Forum Energy Technologies Inc (FET) Exchange: NYSE
Data as of May 2, 2025
$14.92 ($-0.24) -1.58%
Forum Energy Technologies Inc - Daily Information
Click for more stock information on Forum Energy Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.93 |
| Previous Close | $14.92 |
| High | $15.11 |
| Low | $14.67 |
| Adjusted Open | $14.93 |
| Previous Adjusted Close | $14.92 |
| Adjusted High | $15.11 |
| Adjusted Low | $14.67 |
About Forum Energy Technologies Inc (FET)
Forum Energy Technologies, Inc. is an oilfield products company, serving the subsea, drilling, completion, production and infrastructure sectors of the oil and natural gas industry. The Company designs and manufactures products, and engage in aftermarket services, parts supply and related services that complement its product offering. It operates in two segments: Drilling and Subsea Segment and Production and Infrastructure Segment. In December 2012, the Company acquired Merrimac Manufacturing, Inc. (Merrimac). In May 2013, the Company acquired Blohm + Voss Oil Tools from STAR Capital Partners Limited. In July 2013, Forum Energy Technologies Inc acquired Moffat 2000 Ltd.
Invest in Forum Energy Technologies Inc (FET)
Historical Stock Data for Forum Energy Technologies Inc (FET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $14.93 | $15.11 | $14.67 | $14.92 | $14.92 | 30,205 |
| 2025-04-24 | $14.59 | $15.18 | $14.59 | $15.16 | $15.16 | 46,590 |
| 2025-04-23 | $15.34 | $15.70 | $14.29 | $14.45 | $14.45 | 55,308 |
| 2025-04-22 | $14.89 | $15.29 | $14.27 | $15.06 | $15.06 | 43,888 |
| 2025-04-21 | $15.26 | $15.38 | $14.63 | $14.70 | $14.70 | 62,693 |
| 2025-04-17 | $15.16 | $15.86 | $15.11 | $15.45 | $15.45 | 62,745 |
| 2025-04-16 | $14.36 | $15.15 | $14.32 | $15.05 | $15.05 | 95,005 |
| 2025-04-15 | $13.43 | $14.47 | $13.43 | $14.32 | $14.32 | 76,033 |
| 2025-04-14 | $14.36 | $14.45 | $13.39 | $13.57 | $13.57 | 88,928 |
| 2025-04-11 | $14.34 | $14.34 | $13.34 | $14.16 | $14.16 | 113,677 |
| 2025-04-10 | $14.86 | $15.35 | $13.79 | $14.06 | $14.06 | 122,090 |
| 2025-04-09 | $13.30 | $15.65 | $12.78 | $15.32 | $15.32 | 140,621 |
| 2025-04-08 | $15.26 | $15.63 | $13.46 | $13.58 | $13.58 | 101,816 |
| 2025-04-07 | $14.72 | $16.09 | $14.03 | $14.73 | $14.73 | 147,323 |
| 2025-04-04 | $17.24 | $17.39 | $15.14 | $15.46 | $15.46 | 157,634 |
| 2025-04-03 | $19.50 | $19.64 | $17.76 | $17.86 | $17.86 | 138,052 |
| 2025-04-02 | $20.38 | $20.83 | $20.38 | $20.57 | $20.57 | 40,282 |
| 2025-04-01 | $20.00 | $21.10 | $20.00 | $20.73 | $20.73 | 73,661 |
| 2025-03-31 | $20.17 | $20.56 | $19.99 | $20.11 | $20.11 | 82,994 |
| 2025-03-28 | $21.00 | $21.24 | $20.10 | $20.30 | $20.30 | 55,538 |
| 2025-03-27 | $20.96 | $21.56 | $20.59 | $21.02 | $21.02 | 92,972 |
| 2025-03-26 | $20.75 | $21.10 | $20.56 | $20.82 | $20.82 | 63,431 |
| 2025-03-25 | $20.64 | $21.17 | $20.51 | $20.54 | $20.54 | 63,994 |
| 2025-03-24 | $20.64 | $21.07 | $20.40 | $20.79 | $20.79 | 46,284 |
| 2025-03-21 | $20.77 | $21.16 | $20.43 | $20.52 | $20.52 | 92,117 |
| 2025-03-20 | $20.73 | $21.34 | $20.62 | $21.03 | $21.03 | 78,961 |
| 2025-03-19 | $20.20 | $21.57 | $20.20 | $21.10 | $21.10 | 115,806 |
| 2025-03-18 | $19.64 | $19.96 | $19.46 | $19.85 | $19.85 | 94,404 |
| 2025-03-17 | $19.25 | $19.85 | $18.93 | $19.47 | $19.47 | 71,000 |
| 2025-03-14 | $17.94 | $19.25 | $17.94 | $19.06 | $19.06 | 69,077 |
| 2025-03-13 | $17.65 | $17.93 | $17.39 | $17.75 | $17.75 | 79,344 |
| 2025-03-12 | $17.58 | $17.92 | $17.35 | $17.56 | $17.56 | 51,204 |
| 2025-03-11 | $17.03 | $17.51 | $16.97 | $17.44 | $17.44 | 64,087 |
| 2025-03-10 | $17.43 | $17.56 | $16.88 | $17.02 | $17.02 | 55,497 |
| 2025-03-07 | $17.44 | $17.80 | $17.40 | $17.50 | $17.50 | 47,713 |
| 2025-03-06 | $17.51 | $17.60 | $17.09 | $17.26 | $17.26 | 55,081 |
| 2025-03-05 | $17.01 | $17.60 | $16.78 | $17.53 | $17.53 | 69,561 |
| 2025-03-04 | $17.09 | $17.49 | $16.50 | $17.11 | $17.11 | 144,127 |
| 2025-03-03 | $18.68 | $18.87 | $17.58 | $17.60 | $17.60 | 132,754 |
| 2025-02-28 | $18.73 | $18.92 | $18.38 | $18.66 | $18.66 | 79,112 |
| 2025-02-27 | $18.56 | $18.76 | $18.30 | $18.64 | $18.64 | 57,601 |
| 2025-02-26 | $18.40 | $18.71 | $18.27 | $18.45 | $18.45 | 43,660 |
| 2025-02-25 | $18.50 | $18.70 | $18.12 | $18.29 | $18.29 | 76,278 |
| 2025-02-24 | $18.32 | $18.60 | $18.04 | $18.44 | $18.44 | 48,196 |
| 2025-02-21 | $19.02 | $19.02 | $17.80 | $18.28 | $18.28 | 104,153 |
| 2025-02-20 | $18.79 | $18.99 | $18.53 | $18.99 | $18.99 | 31,449 |
| 2025-02-19 | $19.75 | $19.90 | $18.90 | $18.98 | $18.98 | 23,427 |
| 2025-02-18 | $19.39 | $20.10 | $19.05 | $19.87 | $19.87 | 168,254 |
| 2025-02-14 | $18.75 | $19.58 | $18.75 | $19.37 | $19.37 | 101,967 |
| 2025-02-13 | $17.74 | $18.64 | $17.60 | $18.41 | $18.41 | 66,200 |
| 2025-02-12 | $17.84 | $17.87 | $17.55 | $17.72 | $17.72 | 34,037 |
| 2025-02-11 | $17.62 | $18.12 | $17.59 | $17.98 | $17.98 | 58,056 |
| 2025-02-10 | $17.42 | $17.65 | $17.30 | $17.59 | $17.59 | 73,476 |
| 2025-02-07 | $17.39 | $17.55 | $17.35 | $17.37 | $17.37 | 58,544 |
| 2025-02-06 | $17.91 | $17.91 | $17.40 | $17.44 | $17.44 | 52,866 |
| 2025-02-05 | $18.28 | $18.28 | $17.66 | $17.76 | $17.76 | 28,122 |
| 2025-02-04 | $17.44 | $18.14 | $17.36 | $18.09 | $18.09 | 24,026 |
| 2025-02-03 | $18.04 | $18.04 | $17.60 | $17.60 | $17.60 | 50,524 |
| 2025-01-31 | $18.14 | $18.53 | $17.90 | $18.12 | $18.12 | 69,145 |
| 2025-01-30 | $18.08 | $18.52 | $18.01 | $18.27 | $18.27 | 63,872 |
| 2025-01-29 | $17.70 | $17.99 | $17.51 | $17.96 | $17.96 | 76,757 |
| 2025-01-28 | $17.81 | $17.87 | $17.16 | $17.70 | $17.70 | 57,832 |
| 2025-01-27 | $18.48 | $18.77 | $17.88 | $17.91 | $17.91 | 46,752 |
| 2025-01-24 | $19.00 | $19.00 | $18.17 | $18.54 | $18.54 | 71,398 |
| 2025-01-23 | $18.93 | $19.30 | $18.71 | $18.94 | $18.94 | 55,334 |
| 2025-01-22 | $19.36 | $19.53 | $19.00 | $19.01 | $19.01 | 65,554 |
| 2025-01-21 | $19.49 | $19.98 | $19.06 | $19.64 | $19.64 | 112,977 |
| 2025-01-17 | $19.19 | $19.29 | $18.96 | $19.09 | $19.09 | 90,701 |
| 2025-01-16 | $19.53 | $19.95 | $19.05 | $19.17 | $19.17 | 87,902 |
| 2025-01-15 | $18.89 | $19.66 | $18.38 | $19.45 | $19.45 | 88,818 |
| 2025-01-14 | $18.66 | $19.37 | $18.40 | $18.60 | $18.60 | 99,735 |
| 2025-01-13 | $16.78 | $18.61 | $16.78 | $18.60 | $18.60 | 118,835 |
| 2025-01-10 | $16.24 | $16.97 | $16.24 | $16.70 | $16.70 | 73,512 |
| 2025-01-08 | $16.12 | $16.15 | $15.71 | $15.94 | $15.94 | 36,814 |
| 2025-01-07 | $16.50 | $16.70 | $16.07 | $16.29 | $16.29 | 72,943 |
| 2025-01-06 | $16.70 | $16.92 | $16.25 | $16.41 | $16.41 | 55,059 |
| 2025-01-03 | $16.33 | $16.72 | $16.26 | $16.53 | $16.53 | 43,661 |
| 2025-01-02 | $15.68 | $16.36 | $15.68 | $16.16 | $16.16 | 74,306 |
| 2024-12-31 | $15.19 | $15.74 | $15.10 | $15.49 | $15.49 | 97,733 |
| 2024-12-30 | $15.01 | $15.29 | $14.88 | $15.15 | $15.15 | 51,332 |
| 2024-12-27 | $15.01 | $15.32 | $14.88 | $14.97 | $14.97 | 42,886 |
| 2024-12-26 | $14.92 | $15.12 | $14.75 | $15.05 | $15.05 | 30,917 |
| 2024-12-24 | $14.80 | $15.03 | $14.63 | $14.99 | $14.99 | 26,551 |
| 2024-12-23 | $14.24 | $14.82 | $14.14 | $14.76 | $14.76 | 91,102 |
| 2024-12-20 | $14.27 | $14.71 | $14.11 | $14.21 | $14.21 | 107,899 |
| 2024-12-19 | $14.14 | $14.56 | $14.08 | $14.47 | $14.47 | 92,230 |
| 2024-12-18 | $14.75 | $14.95 | $13.89 | $13.94 | $13.94 | 182,641 |
| 2024-12-17 | $14.81 | $14.99 | $14.50 | $14.66 | $14.66 | 130,317 |
| 2024-12-16 | $14.85 | $15.02 | $14.66 | $14.92 | $14.92 | 187,833 |
| 2024-12-13 | $15.00 | $15.00 | $14.69 | $14.84 | $14.84 | 30,217 |
| 2024-12-12 | $15.17 | $15.21 | $14.81 | $14.97 | $14.97 | 45,533 |
| 2024-12-11 | $15.72 | $15.74 | $15.27 | $15.37 | $15.37 | 73,067 |
| 2024-12-10 | $15.60 | $15.92 | $15.38 | $15.77 | $15.77 | 87,859 |
| 2024-12-09 | $15.00 | $15.86 | $14.90 | $15.60 | $15.60 | 178,249 |
| 2024-12-06 | $14.81 | $14.81 | $14.12 | $14.26 | $14.26 | 78,022 |
| 2024-12-05 | $15.00 | $15.05 | $14.77 | $14.86 | $14.86 | 52,316 |
| 2024-12-04 | $15.50 | $15.53 | $14.84 | $14.99 | $14.99 | 91,994 |
| 2024-12-03 | $15.82 | $15.83 | $15.31 | $15.49 | $15.49 | 57,918 |
| 2024-12-02 | $15.25 | $15.66 | $15.15 | $15.66 | $15.66 | 73,393 |
| 2024-11-29 | $15.25 | $15.43 | $15.18 | $15.25 | $15.25 | 38,638 |
| 2024-11-27 | $15.18 | $15.37 | $15.11 | $15.17 | $15.17 | 42,371 |
| 2024-11-26 | $15.24 | $15.24 | $14.95 | $15.17 | $15.17 | 66,972 |
| 2024-11-25 | $15.27 | $15.61 | $15.07 | $15.16 | $15.16 | 145,640 |
| 2024-11-22 | $14.90 | $15.60 | $14.89 | $15.25 | $15.25 | 139,786 |
| 2024-11-21 | $14.76 | $14.96 | $14.71 | $14.89 | $14.89 | 93,479 |
| 2024-11-20 | $14.80 | $14.80 | $14.66 | $14.78 | $14.78 | 31,163 |
| 2024-11-19 | $14.73 | $14.83 | $14.25 | $14.82 | $14.82 | 35,609 |
| 2024-11-18 | $14.85 | $15.13 | $14.81 | $14.81 | $14.81 | 60,963 |
| 2024-11-15 | $15.50 | $15.50 | $14.71 | $14.71 | $14.71 | 49,649 |
| 2024-11-14 | $15.30 | $15.48 | $15.02 | $15.44 | $15.44 | 40,420 |
| 2024-11-13 | $15.50 | $15.61 | $15.19 | $15.29 | $15.29 | 63,478 |
| 2024-11-12 | $15.80 | $15.80 | $15.41 | $15.49 | $15.49 | 53,523 |
| 2024-11-11 | $15.75 | $16.09 | $15.74 | $15.80 | $15.80 | 82,928 |
| 2024-11-08 | $16.29 | $16.48 | $15.88 | $15.89 | $15.89 | 48,047 |
| 2024-11-07 | $15.93 | $16.68 | $15.93 | $16.44 | $16.44 | 51,607 |
| 2024-11-06 | $15.25 | $16.00 | $15.24 | $15.97 | $15.97 | 125,471 |
| 2024-11-05 | $14.80 | $15.35 | $14.80 | $15.07 | $15.07 | 28,574 |
| 2024-11-04 | $13.90 | $15.06 | $13.86 | $14.84 | $14.84 | 41,318 |
| 2024-11-01 | $12.83 | $14.22 | $12.83 | $13.96 | $13.96 | 43,764 |
| 2024-10-31 | $14.02 | $14.16 | $13.91 | $13.98 | $13.98 | 51,162 |
| 2024-10-30 | $14.13 | $14.20 | $13.95 | $14.02 | $14.02 | 26,639 |
| 2024-10-29 | $14.31 | $14.33 | $13.93 | $14.00 | $14.00 | 71,443 |
| 2024-10-28 | $14.21 | $14.46 | $14.21 | $14.32 | $14.32 | 15,269 |
| 2024-10-25 | $14.45 | $14.55 | $14.24 | $14.40 | $14.40 | 24,052 |
| 2024-10-24 | $14.40 | $14.40 | $14.06 | $14.29 | $14.29 | 20,096 |
| 2024-10-23 | $14.50 | $14.53 | $14.07 | $14.44 | $14.44 | 30,824 |
| 2024-10-22 | $14.39 | $14.56 | $14.29 | $14.55 | $14.55 | 37,990 |
| 2024-10-21 | $14.98 | $14.98 | $14.39 | $14.39 | $14.39 | 30,632 |
| 2024-10-18 | $15.38 | $15.45 | $14.52 | $14.82 | $14.82 | 46,322 |
| 2024-10-17 | $15.60 | $15.60 | $15.08 | $15.40 | $15.40 | 23,900 |
| 2024-10-16 | $15.41 | $15.64 | $15.26 | $15.47 | $15.47 | 45,972 |
| 2024-10-15 | $15.00 | $15.26 | $14.64 | $15.22 | $15.22 | 63,534 |
| 2024-10-14 | $15.59 | $15.59 | $15.23 | $15.26 | $15.26 | 18,111 |
| 2024-10-11 | $15.49 | $15.63 | $15.38 | $15.63 | $15.63 | 22,675 |
| 2024-10-10 | $15.61 | $15.69 | $15.41 | $15.54 | $15.54 | 14,567 |
| 2024-10-09 | $15.54 | $15.90 | $15.48 | $15.59 | $15.59 | 23,091 |
| 2024-10-08 | $15.90 | $16.06 | $15.43 | $15.64 | $15.64 | 30,307 |
| 2024-10-07 | $16.31 | $16.39 | $16.00 | $16.07 | $16.07 | 13,830 |
| 2024-10-04 | $15.64 | $16.33 | $15.63 | $16.16 | $16.16 | 38,953 |
| 2024-10-03 | $15.75 | $15.82 | $15.49 | $15.60 | $15.60 | 40,105 |
| 2024-10-02 | $15.75 | $15.83 | $15.46 | $15.69 | $15.69 | 15,781 |
| 2024-10-01 | $15.36 | $15.76 | $15.36 | $15.59 | $15.59 | 27,349 |
| 2024-09-30 | $15.80 | $16.03 | $15.39 | $15.46 | $15.46 | 39,817 |
| 2024-09-27 | $16.19 | $16.35 | $15.75 | $15.94 | $15.94 | 20,856 |
| 2024-09-26 | $16.14 | $16.50 | $15.94 | $15.99 | $15.99 | 40,888 |
| 2024-09-25 | $16.37 | $16.51 | $16.08 | $16.28 | $16.28 | 26,610 |
| 2024-09-24 | $17.12 | $17.22 | $16.76 | $16.83 | $16.83 | 24,594 |
| 2024-09-23 | $16.55 | $16.96 | $16.47 | $16.92 | $16.92 | 27,429 |
| 2024-09-20 | $16.29 | $16.64 | $15.99 | $16.61 | $16.61 | 109,180 |
| 2024-09-19 | $16.34 | $16.71 | $16.26 | $16.45 | $16.45 | 53,232 |
| 2024-09-18 | $16.47 | $16.47 | $15.94 | $16.00 | $16.00 | 33,414 |
| 2024-09-17 | $16.04 | $16.60 | $16.04 | $16.45 | $16.45 | 38,302 |
| 2024-09-16 | $15.84 | $15.97 | $15.75 | $15.89 | $15.89 | 21,945 |
| 2024-09-13 | $15.49 | $15.83 | $15.48 | $15.77 | $15.77 | 34,640 |
| 2024-09-12 | $15.19 | $15.58 | $15.00 | $15.26 | $15.26 | 37,314 |
| 2024-09-11 | $15.30 | $15.41 | $14.63 | $15.20 | $15.20 | 57,467 |
| 2024-09-10 | $15.40 | $15.40 | $14.94 | $15.21 | $15.21 | 61,723 |
| 2024-09-09 | $15.96 | $16.16 | $15.45 | $15.47 | $15.47 | 38,520 |
| 2024-09-06 | $16.40 | $16.41 | $15.90 | $16.00 | $16.00 | 29,093 |
| 2024-09-05 | $16.81 | $16.81 | $16.26 | $16.41 | $16.41 | 45,294 |
| 2024-09-04 | $16.72 | $17.08 | $16.67 | $16.70 | $16.70 | 64,772 |
| 2024-09-03 | $17.28 | $17.28 | $16.37 | $16.81 | $16.81 | 83,128 |
| 2024-08-30 | $17.90 | $17.90 | $17.13 | $17.35 | $17.35 | 65,580 |
| 2024-08-29 | $17.80 | $18.14 | $17.80 | $17.94 | $17.94 | 68,647 |
| 2024-08-28 | $17.78 | $17.90 | $17.56 | $17.70 | $17.70 | 87,169 |
| 2024-08-27 | $18.68 | $18.68 | $17.89 | $18.00 | $18.00 | 39,586 |
| 2024-08-26 | $18.20 | $18.76 | $18.20 | $18.75 | $18.75 | 86,290 |
| 2024-08-23 | $17.01 | $18.01 | $17.01 | $17.91 | $17.91 | 77,950 |
| 2024-08-22 | $16.66 | $17.03 | $16.59 | $16.96 | $16.96 | 62,922 |
| 2024-08-21 | $17.09 | $17.09 | $16.68 | $16.70 | $16.70 | 53,242 |
| 2024-08-20 | $16.72 | $17.09 | $16.62 | $16.92 | $16.92 | 83,618 |
| 2024-08-19 | $16.07 | $16.97 | $15.55 | $16.53 | $16.53 | 347,395 |
| 2024-08-16 | $15.98 | $16.68 | $15.98 | $16.07 | $16.07 | 132,294 |
| 2024-08-15 | $15.76 | $16.29 | $15.74 | $16.06 | $16.06 | 65,445 |
| 2024-08-14 | $15.62 | $15.62 | $14.84 | $15.44 | $15.44 | 73,220 |
| 2024-08-13 | $15.92 | $15.92 | $15.60 | $15.69 | $15.69 | 33,331 |
| 2024-08-12 | $16.26 | $16.28 | $15.76 | $16.01 | $16.01 | 59,860 |
| 2024-08-09 | $16.00 | $16.00 | $15.72 | $15.79 | $15.79 | 63,237 |
| 2024-08-08 | $15.83 | $16.09 | $15.68 | $16.07 | $16.07 | 59,041 |
| 2024-08-07 | $16.30 | $16.30 | $15.23 | $15.59 | $15.59 | 44,532 |
| 2024-08-06 | $15.93 | $16.17 | $15.74 | $16.02 | $16.02 | 69,623 |
| 2024-08-05 | $16.16 | $16.32 | $15.82 | $15.95 | $15.95 | 83,031 |
| 2024-08-02 | $16.51 | $17.69 | $16.44 | $16.57 | $16.57 | 67,163 |
| 2024-08-01 | $18.17 | $18.25 | $17.24 | $17.33 | $17.33 | 78,044 |
| 2024-07-31 | $18.14 | $18.53 | $18.09 | $18.45 | $18.45 | 49,301 |
| 2024-07-30 | $17.81 | $18.06 | $17.44 | $18.00 | $18.00 | 206,000 |
| 2024-07-29 | $18.47 | $18.50 | $17.58 | $17.70 | $17.70 | 62,581 |
| 2024-07-26 | $18.34 | $18.42 | $17.98 | $18.27 | $18.27 | 25,968 |
| 2024-07-25 | $17.35 | $18.26 | $17.34 | $18.14 | $18.14 | 41,329 |
| 2024-07-24 | $17.74 | $17.95 | $17.15 | $17.21 | $17.21 | 44,240 |
| 2024-07-23 | $17.52 | $17.90 | $17.40 | $17.77 | $17.77 | 31,250 |
| 2024-07-22 | $17.27 | $17.79 | $17.27 | $17.65 | $17.65 | 35,856 |
| 2024-07-19 | $17.52 | $17.86 | $17.42 | $17.48 | $17.48 | 38,399 |
| 2024-07-18 | $17.52 | $17.73 | $17.43 | $17.55 | $17.55 | 49,951 |
| 2024-07-17 | $17.70 | $17.93 | $16.87 | $17.20 | $17.20 | 54,859 |
| 2024-07-16 | $17.14 | $17.61 | $17.14 | $17.57 | $17.57 | 39,695 |
| 2024-07-15 | $16.33 | $17.13 | $16.20 | $17.04 | $17.04 | 35,644 |
| 2024-07-12 | $16.05 | $16.25 | $15.81 | $16.15 | $16.15 | 32,027 |
| 2024-07-11 | $15.78 | $16.17 | $15.77 | $16.07 | $16.07 | 68,373 |
| 2024-07-10 | $15.45 | $15.71 | $15.41 | $15.63 | $15.63 | 18,039 |
| 2024-07-09 | $15.49 | $15.79 | $15.43 | $15.43 | $15.43 | 19,190 |
| 2024-07-08 | $15.66 | $16.18 | $15.28 | $15.81 | $15.81 | 39,338 |
| 2024-07-05 | $16.15 | $16.15 | $15.27 | $15.48 | $15.48 | 82,031 |
| 2024-07-03 | $16.02 | $16.25 | $15.82 | $16.20 | $16.20 | 29,286 |
| 2024-07-02 | $16.39 | $16.40 | $15.80 | $16.05 | $16.05 | 40,542 |
| 2024-07-01 | $16.90 | $17.32 | $16.46 | $16.52 | $16.52 | 29,904 |
| 2024-06-28 | $16.89 | $17.49 | $16.52 | $16.86 | $16.86 | 304,971 |
| 2024-06-27 | $16.71 | $16.92 | $16.35 | $16.71 | $16.71 | 26,181 |
| 2024-06-26 | $16.41 | $16.71 | $16.28 | $16.53 | $16.53 | 38,627 |
| 2024-06-25 | $16.57 | $16.71 | $16.48 | $16.50 | $16.50 | 15,374 |
| 2024-06-24 | $16.52 | $17.05 | $16.15 | $16.73 | $16.73 | 22,743 |
| 2024-06-21 | $16.93 | $17.14 | $16.52 | $16.60 | $16.60 | 51,347 |
| 2024-06-20 | $16.77 | $17.10 | $16.77 | $16.93 | $16.93 | 23,885 |
| 2024-06-18 | $16.99 | $17.71 | $16.82 | $16.84 | $16.84 | 35,411 |
| 2024-06-17 | $17.00 | $17.24 | $16.75 | $17.06 | $17.06 | 34,861 |
| 2024-06-14 | $16.99 | $17.34 | $16.75 | $17.23 | $17.23 | 29,416 |
| 2024-06-13 | $17.63 | $17.82 | $17.02 | $17.15 | $17.15 | 17,093 |
| 2024-06-12 | $18.34 | $18.76 | $17.51 | $17.57 | $17.57 | 33,285 |
| 2024-06-11 | $17.63 | $18.07 | $17.59 | $17.96 | $17.96 | 26,653 |
| 2024-06-10 | $17.18 | $17.74 | $17.18 | $17.63 | $17.63 | 40,912 |
| 2024-06-07 | $16.73 | $17.27 | $16.49 | $17.24 | $17.24 | 94,486 |
| 2024-06-06 | $16.38 | $16.89 | $16.32 | $16.87 | $16.87 | 24,111 |
| 2024-06-05 | $16.51 | $16.60 | $16.10 | $16.48 | $16.48 | 60,186 |
| 2024-06-04 | $17.34 | $17.34 | $16.25 | $16.48 | $16.48 | 64,368 |
| 2024-06-03 | $18.23 | $18.23 | $17.03 | $17.42 | $17.42 | 43,286 |
| 2024-05-31 | $18.15 | $18.28 | $18.00 | $18.24 | $18.24 | 18,918 |
| 2024-05-30 | $17.89 | $18.19 | $17.67 | $18.02 | $18.02 | 19,633 |
| 2024-05-29 | $18.07 | $18.58 | $17.61 | $17.74 | $17.74 | 31,373 |
| 2024-05-28 | $18.49 | $18.66 | $18.05 | $18.25 | $18.25 | 37,081 |
| 2024-05-24 | $17.51 | $18.34 | $17.51 | $18.34 | $18.34 | 45,188 |
| 2024-05-23 | $18.38 | $18.52 | $17.45 | $17.54 | $17.54 | 34,480 |
| 2024-05-22 | $18.68 | $18.68 | $18.00 | $18.40 | $18.40 | 35,921 |
| 2024-05-21 | $18.65 | $18.65 | $18.05 | $18.21 | $18.21 | 41,156 |
| 2024-05-20 | $18.55 | $18.92 | $18.18 | $18.41 | $18.41 | 62,283 |
| 2024-05-17 | $18.54 | $18.66 | $18.19 | $18.61 | $18.61 | 17,255 |
| 2024-05-16 | $18.25 | $18.49 | $17.90 | $18.48 | $18.48 | 26,845 |
| 2024-05-15 | $18.62 | $18.71 | $17.99 | $18.22 | $18.22 | 35,078 |
| 2024-05-14 | $18.33 | $18.76 | $18.33 | $18.54 | $18.54 | 27,154 |
| 2024-05-13 | $19.08 | $19.11 | $18.20 | $18.25 | $18.25 | 42,815 |
| 2024-05-10 | $19.71 | $19.88 | $18.94 | $19.08 | $19.08 | 21,542 |
| 2024-05-09 | $19.17 | $19.66 | $19.00 | $19.57 | $19.57 | 47,986 |
| 2024-05-08 | $19.05 | $19.25 | $19.03 | $19.03 | $19.03 | 21,077 |
| 2024-05-07 | $19.24 | $19.34 | $19.01 | $19.14 | $19.14 | 32,629 |
| 2024-05-06 | $18.62 | $19.18 | $18.62 | $18.80 | $18.80 | 29,006 |
| 2024-05-03 | $18.99 | $19.45 | $18.01 | $18.51 | $18.51 | 26,046 |
| 2024-05-02 | $18.51 | $19.65 | $18.51 | $19.39 | $19.39 | 23,831 |
| 2024-05-01 | $18.56 | $18.90 | $18.00 | $18.48 | $18.48 | 39,913 |
| 2024-04-30 | $19.23 | $19.23 | $18.52 | $18.65 | $18.65 | 32,524 |
| 2024-04-29 | $19.71 | $19.71 | $19.30 | $19.45 | $19.45 | 22,761 |
| 2024-04-26 | $19.37 | $19.57 | $19.15 | $19.53 | $19.53 | 24,646 |
| 2024-04-25 | $19.50 | $19.50 | $19.12 | $19.39 | $19.39 | 22,278 |
| 2024-04-24 | $19.50 | $19.55 | $19.08 | $19.45 | $19.45 | 25,371 |
| 2024-04-23 | $19.51 | $19.92 | $19.33 | $19.50 | $19.50 | 18,850 |
| 2024-04-22 | $19.53 | $19.64 | $19.26 | $19.45 | $19.45 | 39,113 |
| 2024-04-19 | $18.90 | $19.55 | $18.90 | $19.55 | $19.55 | 42,462 |
| 2024-04-18 | $19.45 | $19.45 | $18.78 | $19.01 | $19.01 | 36,416 |
| 2024-04-17 | $19.35 | $19.60 | $18.99 | $19.18 | $19.18 | 21,894 |
| 2024-04-16 | $19.13 | $19.64 | $19.12 | $19.44 | $19.44 | 25,621 |
| 2024-04-15 | $19.61 | $20.13 | $19.40 | $19.55 | $19.55 | 46,222 |
| 2024-04-12 | $19.72 | $19.91 | $19.22 | $19.48 | $19.48 | 22,720 |
| 2024-04-11 | $20.11 | $20.42 | $19.46 | $19.68 | $19.68 | 19,895 |
| 2024-04-10 | $19.26 | $20.14 | $19.22 | $20.01 | $20.01 | 38,316 |
| 2024-04-09 | $19.94 | $19.94 | $19.35 | $19.51 | $19.51 | 14,765 |
| 2024-04-08 | $20.34 | $20.46 | $19.77 | $19.94 | $19.94 | 14,496 |
| 2024-04-05 | $19.87 | $20.38 | $19.87 | $20.27 | $20.27 | 22,013 |
| 2024-04-04 | $19.76 | $19.98 | $19.59 | $19.82 | $19.82 | 24,462 |
| 2024-04-03 | $19.87 | $20.00 | $19.72 | $19.76 | $19.76 | 24,260 |
| 2024-04-02 | $19.87 | $19.89 | $19.35 | $19.72 | $19.72 | 21,464 |
| 2024-04-01 | $20.00 | $20.01 | $19.21 | $19.56 | $19.56 | 37,884 |
| 2024-03-28 | $18.84 | $20.54 | $18.84 | $19.98 | $19.98 | 36,444 |
| 2024-03-27 | $18.88 | $18.95 | $18.67 | $18.87 | $18.87 | 27,463 |
| 2024-03-26 | $19.18 | $19.18 | $18.36 | $18.45 | $18.45 | 27,174 |
| 2024-03-25 | $18.76 | $19.12 | $18.72 | $19.08 | $19.08 | 31,639 |
| 2024-03-22 | $19.20 | $19.20 | $18.83 | $18.92 | $18.92 | 14,034 |
| 2024-03-21 | $18.93 | $19.19 | $18.53 | $19.12 | $19.12 | 34,669 |
| 2024-03-20 | $18.79 | $19.04 | $18.62 | $18.93 | $18.93 | 35,736 |
| 2024-03-19 | $18.25 | $19.05 | $18.25 | $18.88 | $18.88 | 32,988 |
| 2024-03-18 | $18.11 | $18.87 | $18.11 | $18.25 | $18.25 | 38,128 |
| 2024-03-15 | $18.41 | $18.83 | $18.05 | $18.20 | $18.20 | 155,398 |
| 2024-03-14 | $18.28 | $18.92 | $18.26 | $18.53 | $18.53 | 39,654 |
| 2024-03-13 | $18.73 | $18.91 | $18.13 | $18.25 | $18.25 | 39,194 |
| 2024-03-12 | $19.03 | $19.43 | $18.51 | $18.55 | $18.55 | 19,082 |
| 2024-03-11 | $19.00 | $19.21 | $18.81 | $18.96 | $18.96 | 20,480 |
| 2024-03-08 | $18.97 | $19.36 | $18.77 | $18.95 | $18.95 | 18,569 |
| 2024-03-07 | $18.98 | $19.36 | $18.70 | $18.83 | $18.83 | 40,798 |
| 2024-03-06 | $18.97 | $19.46 | $18.66 | $18.81 | $18.81 | 22,412 |
| 2024-03-05 | $19.51 | $20.10 | $18.67 | $18.81 | $18.81 | 26,842 |
| 2024-03-04 | $19.20 | $19.95 | $19.20 | $19.50 | $19.50 | 60,856 |
| 2024-03-01 | $19.89 | $19.89 | $18.69 | $19.20 | $19.20 | 33,000 |
| 2024-02-29 | $19.70 | $20.85 | $19.70 | $20.01 | $20.01 | 21,529 |
| 2024-02-28 | $19.27 | $19.86 | $19.27 | $19.43 | $19.43 | 25,158 |
| 2024-02-27 | $19.25 | $19.69 | $19.25 | $19.51 | $19.51 | 10,752 |
| 2024-02-26 | $19.17 | $19.55 | $18.87 | $19.12 | $19.12 | 20,567 |
| 2024-02-23 | $18.77 | $19.55 | $18.77 | $19.34 | $19.34 | 26,949 |
| 2024-02-22 | $19.26 | $20.15 | $19.21 | $19.28 | $19.28 | 39,009 |
| 2024-02-21 | $18.58 | $19.59 | $18.58 | $19.41 | $19.41 | 17,527 |
| 2024-02-20 | $19.78 | $19.78 | $18.50 | $18.64 | $18.64 | 34,214 |
| 2024-02-16 | $19.79 | $20.52 | $19.36 | $20.06 | $20.06 | 25,198 |
| 2024-02-15 | $17.90 | $20.19 | $17.86 | $19.78 | $19.78 | 102,216 |
| 2024-02-14 | $17.74 | $18.16 | $17.65 | $17.99 | $17.99 | 61,417 |
| 2024-02-13 | $18.73 | $19.09 | $17.74 | $17.76 | $17.76 | 54,099 |
| 2024-02-12 | $18.94 | $19.57 | $18.94 | $18.96 | $18.96 | 20,785 |
| 2024-02-09 | $19.27 | $19.36 | $18.86 | $18.93 | $18.93 | 21,040 |
| 2024-02-08 | $18.52 | $19.22 | $18.47 | $18.99 | $18.99 | 28,327 |
| 2024-02-07 | $19.67 | $19.67 | $18.88 | $18.94 | $18.94 | 18,605 |
| 2024-02-06 | $18.90 | $19.73 | $18.82 | $19.48 | $19.48 | 27,765 |
| 2024-02-05 | $18.72 | $18.88 | $18.29 | $18.61 | $18.61 | 27,883 |
| 2024-02-02 | $19.20 | $19.57 | $18.99 | $18.99 | $18.99 | 31,318 |
| 2024-02-01 | $19.59 | $19.94 | $19.04 | $19.32 | $19.32 | 38,074 |
| 2024-01-31 | $20.45 | $20.83 | $19.65 | $19.71 | $19.71 | 19,677 |
| 2024-01-30 | $20.80 | $20.85 | $20.22 | $20.41 | $20.41 | 20,262 |
| 2024-01-29 | $20.99 | $21.08 | $20.61 | $21.08 | $21.08 | 23,098 |
| 2024-01-26 | $21.40 | $21.51 | $20.81 | $21.25 | $21.25 | 38,143 |
| 2024-01-25 | $21.20 | $21.47 | $20.76 | $21.42 | $21.42 | 46,083 |
| 2024-01-24 | $21.03 | $21.34 | $20.51 | $20.98 | $20.98 | 28,230 |
| 2024-01-23 | $21.00 | $21.49 | $20.52 | $20.71 | $20.71 | 17,524 |
| 2024-01-22 | $20.37 | $20.98 | $19.77 | $20.85 | $20.85 | 31,261 |
| 2024-01-19 | $20.37 | $20.56 | $19.67 | $20.13 | $20.13 | 26,315 |
| 2024-01-18 | $20.03 | $20.96 | $20.03 | $20.47 | $20.47 | 17,390 |
| 2024-01-17 | $20.12 | $20.45 | $19.20 | $20.24 | $20.24 | 24,836 |
| 2024-01-16 | $20.94 | $21.18 | $20.36 | $20.43 | $20.43 | 16,111 |
| 2024-01-12 | $20.97 | $21.37 | $20.75 | $21.03 | $21.03 | 24,879 |
| 2024-01-11 | $21.01 | $21.01 | $20.78 | $20.85 | $20.85 | 21,958 |
| 2024-01-10 | $21.21 | $21.21 | $20.52 | $20.93 | $20.93 | 40,607 |
| 2024-01-09 | $21.95 | $21.95 | $21.12 | $21.22 | $21.22 | 37,372 |
| 2024-01-08 | $22.19 | $22.88 | $21.03 | $21.83 | $21.83 | 25,144 |
| 2024-01-05 | $22.19 | $22.83 | $21.76 | $22.58 | $22.58 | 77,829 |
| 2024-01-04 | $22.67 | $22.79 | $21.73 | $22.11 | $22.11 | 22,250 |
| 2024-01-03 | $22.85 | $23.09 | $22.59 | $22.66 | $22.66 | 24,745 |
| 2024-01-02 | $23.21 | $23.21 | $22.23 | $22.65 | $22.65 | 21,012 |
| 2023-12-29 | $22.60 | $22.60 | $22.00 | $22.17 | $22.17 | 16,780 |
| 2023-12-28 | $22.86 | $22.86 | $22.34 | $22.60 | $22.60 | 14,043 |
| 2023-12-27 | $23.03 | $23.03 | $22.50 | $22.86 | $22.86 | 13,977 |
| 2023-12-26 | $23.35 | $23.35 | $22.82 | $22.95 | $22.95 | 34,279 |
| 2023-12-22 | $23.38 | $23.68 | $23.20 | $23.35 | $23.35 | 21,529 |
| 2023-12-21 | $22.70 | $23.38 | $22.70 | $23.17 | $23.17 | 15,767 |
| 2023-12-20 | $22.60 | $23.82 | $22.32 | $22.67 | $22.67 | 39,646 |
| 2023-12-19 | $22.04 | $22.74 | $21.75 | $22.60 | $22.60 | 26,843 |
| 2023-12-18 | $22.09 | $22.22 | $21.62 | $22.10 | $22.10 | 23,797 |
| 2023-12-15 | $22.15 | $22.27 | $20.85 | $21.84 | $21.84 | 146,130 |
| 2023-12-14 | $21.50 | $22.08 | $21.23 | $22.03 | $22.03 | 47,847 |
| 2023-12-13 | $19.82 | $21.00 | $19.49 | $20.94 | $20.94 | 54,930 |
| 2023-12-12 | $20.80 | $21.00 | $19.31 | $19.72 | $19.72 | 72,964 |
| 2023-12-11 | $21.15 | $21.37 | $20.94 | $21.20 | $21.20 | 19,619 |
| 2023-12-08 | $21.04 | $21.58 | $20.58 | $21.31 | $21.31 | 55,401 |
| 2023-12-07 | $21.79 | $21.80 | $20.71 | $21.17 | $21.17 | 30,299 |
| 2023-12-06 | $21.89 | $22.49 | $21.27 | $21.32 | $21.32 | 37,056 |
| 2023-12-05 | $22.79 | $22.91 | $21.72 | $21.85 | $21.85 | 43,065 |
| 2023-12-04 | $22.57 | $23.08 | $22.49 | $22.60 | $22.60 | 17,280 |
| 2023-12-01 | $21.61 | $22.63 | $21.60 | $22.47 | $22.47 | 31,489 |
| 2023-11-30 | $22.01 | $22.50 | $21.68 | $21.77 | $21.77 | 42,380 |
| 2023-11-29 | $21.85 | $22.00 | $21.56 | $21.81 | $21.81 | 23,922 |
| 2023-11-28 | $22.04 | $22.05 | $21.41 | $21.53 | $21.53 | 17,606 |
| 2023-11-27 | $22.37 | $22.37 | $21.67 | $21.87 | $21.87 | 20,171 |
| 2023-11-24 | $22.70 | $22.70 | $22.42 | $22.42 | $22.42 | 7,278 |
| 2023-11-22 | $22.35 | $22.40 | $21.54 | $21.91 | $21.91 | 20,463 |
| 2023-11-21 | $22.30 | $22.79 | $21.97 | $22.47 | $22.47 | 25,170 |
| 2023-11-20 | $22.63 | $23.52 | $22.54 | $22.60 | $22.60 | 11,067 |
| 2023-11-17 | $22.62 | $23.40 | $22.62 | $22.82 | $22.82 | 39,286 |
| 2023-11-16 | $22.01 | $22.47 | $21.80 | $22.21 | $22.21 | 34,865 |
| 2023-11-15 | $23.28 | $24.00 | $22.88 | $22.89 | $22.89 | 18,225 |
| 2023-11-14 | $23.71 | $23.95 | $23.14 | $23.57 | $23.57 | 50,360 |
| 2023-11-13 | $23.04 | $23.41 | $22.88 | $23.14 | $23.14 | 41,121 |
| 2023-11-10 | $22.21 | $22.61 | $21.84 | $22.53 | $22.53 | 29,215 |
| 2023-11-09 | $21.38 | $22.32 | $21.30 | $21.90 | $21.90 | 35,916 |
| 2023-11-08 | $21.96 | $22.21 | $21.51 | $21.54 | $21.54 | 27,046 |
| 2023-11-07 | $24.00 | $24.19 | $22.06 | $22.32 | $22.32 | 50,652 |
| 2023-11-06 | $23.90 | $24.48 | $23.72 | $24.20 | $24.20 | 41,209 |
| 2023-11-03 | $22.05 | $23.58 | $21.12 | $23.58 | $23.58 | 78,919 |
| 2023-11-02 | $21.27 | $21.83 | $21.08 | $21.76 | $21.76 | 21,088 |
| 2023-11-01 | $21.58 | $22.01 | $21.58 | $21.74 | $21.74 | 16,577 |
| 2023-10-31 | $21.83 | $22.01 | $21.60 | $21.77 | $21.77 | 19,381 |
| 2023-10-30 | $21.84 | $22.36 | $21.63 | $21.91 | $21.91 | 12,816 |
| 2023-10-27 | $22.30 | $22.49 | $21.51 | $21.85 | $21.85 | 58,494 |
| 2023-10-26 | $22.65 | $22.65 | $21.69 | $22.26 | $22.26 | 31,683 |
| 2023-10-25 | $22.06 | $22.88 | $21.65 | $22.75 | $22.75 | 23,311 |
| 2023-10-24 | $22.66 | $22.84 | $22.06 | $22.14 | $22.14 | 30,990 |
| 2023-10-23 | $22.89 | $22.90 | $22.26 | $22.66 | $22.66 | 30,700 |
| 2023-10-20 | $23.35 | $23.35 | $22.82 | $23.02 | $23.02 | 22,470 |
| 2023-10-19 | $23.88 | $23.97 | $23.02 | $23.34 | $23.34 | 21,468 |
| 2023-10-18 | $23.55 | $24.01 | $23.41 | $24.00 | $24.00 | 13,002 |
| 2023-10-17 | $23.41 | $23.99 | $22.67 | $23.85 | $23.85 | 24,173 |
| 2023-10-16 | $23.72 | $23.72 | $22.80 | $22.82 | $22.82 | 32,269 |
| 2023-10-13 | $23.55 | $23.85 | $23.33 | $23.60 | $23.60 | 26,485 |
| 2023-10-12 | $23.01 | $23.44 | $22.80 | $23.39 | $23.39 | 23,070 |
| 2023-10-11 | $23.12 | $23.12 | $22.55 | $23.01 | $23.01 | 17,119 |
| 2023-10-10 | $23.08 | $23.37 | $22.82 | $23.18 | $23.18 | 15,535 |
| 2023-10-09 | $22.62 | $23.54 | $22.20 | $22.98 | $22.98 | 22,738 |
| 2023-10-06 | $22.03 | $22.63 | $21.81 | $22.20 | $22.20 | 30,717 |
| 2023-10-05 | $21.90 | $22.38 | $21.90 | $22.23 | $22.23 | 32,783 |
| 2023-10-04 | $23.32 | $23.33 | $22.24 | $22.35 | $22.35 | 33,923 |
| 2023-10-03 | $23.58 | $24.05 | $23.24 | $23.77 | $23.77 | 28,854 |
| 2023-10-02 | $24.06 | $24.06 | $22.84 | $23.60 | $23.60 | 49,916 |
| 2023-09-29 | $25.23 | $25.23 | $23.90 | $24.02 | $24.02 | 18,869 |
| 2023-09-28 | $25.18 | $25.18 | $24.45 | $24.99 | $24.99 | 30,729 |
| 2023-09-27 | $23.94 | $25.19 | $23.94 | $25.19 | $25.19 | 24,429 |
| 2023-09-26 | $23.74 | $24.04 | $23.43 | $23.83 | $23.83 | 25,801 |
| 2023-09-25 | $24.44 | $24.55 | $23.90 | $23.94 | $23.94 | 25,111 |
| 2023-09-22 | $24.33 | $24.65 | $24.07 | $24.50 | $24.50 | 20,894 |
| 2023-09-21 | $24.10 | $24.17 | $23.60 | $24.05 | $24.05 | 22,929 |
| 2023-09-20 | $24.03 | $24.57 | $24.01 | $24.04 | $24.04 | 17,984 |
| 2023-09-19 | $25.34 | $25.34 | $23.95 | $24.23 | $24.23 | 45,616 |
| 2023-09-18 | $25.39 | $25.42 | $24.89 | $25.14 | $25.14 | 17,433 |
| 2023-09-15 | $24.75 | $25.49 | $24.75 | $25.41 | $25.41 | 76,198 |
| 2023-09-14 | $24.82 | $25.05 | $24.60 | $24.90 | $24.90 | 27,951 |
| 2023-09-13 | $25.29 | $25.29 | $24.09 | $24.32 | $24.32 | 31,581 |
| 2023-09-12 | $24.52 | $25.39 | $24.52 | $25.26 | $25.26 | 40,502 |
| 2023-09-11 | $24.52 | $24.52 | $24.15 | $24.40 | $24.40 | 25,296 |
| 2023-09-08 | $24.70 | $24.74 | $24.29 | $24.36 | $24.36 | 25,510 |
| 2023-09-07 | $25.00 | $25.15 | $24.09 | $24.61 | $24.61 | 77,897 |
| 2023-09-06 | $25.66 | $25.85 | $24.66 | $24.95 | $24.95 | 28,679 |
| 2023-09-05 | $25.62 | $26.36 | $25.26 | $25.64 | $25.64 | 72,280 |
| 2023-09-01 | $24.06 | $24.95 | $24.06 | $24.69 | $24.69 | 29,675 |
| 2023-08-31 | $23.90 | $24.17 | $23.55 | $23.68 | $23.68 | 30,572 |
| 2023-08-30 | $22.88 | $23.95 | $22.88 | $23.73 | $23.73 | 22,992 |
| 2023-08-29 | $23.25 | $23.85 | $22.90 | $23.54 | $23.54 | 18,985 |
| 2023-08-28 | $23.03 | $23.76 | $23.03 | $23.43 | $23.43 | 22,182 |
| 2023-08-25 | $23.25 | $23.33 | $22.87 | $23.04 | $23.04 | 21,569 |
| 2023-08-24 | $23.30 | $23.47 | $22.95 | $23.03 | $23.03 | 43,585 |
| 2023-08-23 | $23.26 | $23.66 | $23.26 | $23.55 | $23.55 | 27,633 |
| 2023-08-22 | $24.05 | $24.70 | $23.25 | $23.29 | $23.29 | 42,330 |
| 2023-08-21 | $24.44 | $25.42 | $23.72 | $23.94 | $23.94 | 29,245 |
| 2023-08-18 | $23.24 | $24.42 | $23.20 | $24.39 | $24.39 | 52,821 |
| 2023-08-17 | $23.66 | $23.91 | $23.27 | $23.55 | $23.55 | 37,911 |
| 2023-08-16 | $24.56 | $24.56 | $23.37 | $23.50 | $23.50 | 39,880 |
| 2023-08-15 | $24.67 | $24.67 | $24.00 | $24.04 | $24.04 | 22,981 |
| 2023-08-14 | $25.00 | $25.19 | $24.60 | $24.88 | $24.88 | 27,457 |
| 2023-08-11 | $24.33 | $25.19 | $24.33 | $25.16 | $25.16 | 33,560 |
| 2023-08-10 | $25.12 | $25.12 | $24.30 | $24.42 | $24.42 | 24,933 |
| 2023-08-09 | $24.78 | $26.56 | $24.08 | $24.74 | $24.74 | 58,919 |
| 2023-08-08 | $24.22 | $25.70 | $23.60 | $24.57 | $24.57 | 97,564 |
| 2023-08-07 | $25.17 | $25.45 | $24.38 | $24.59 | $24.59 | 69,335 |
| 2023-08-04 | $27.33 | $28.73 | $25.01 | $25.20 | $25.20 | 166,006 |
| 2023-08-03 | $27.08 | $27.84 | $26.90 | $27.00 | $27.00 | 91,404 |
| 2023-08-02 | $27.12 | $27.52 | $26.87 | $27.21 | $27.21 | 64,764 |
| 2023-08-01 | $27.07 | $27.50 | $26.72 | $27.48 | $27.48 | 40,320 |
| 2023-07-31 | $27.06 | $27.47 | $26.80 | $27.21 | $27.21 | 46,463 |
| 2023-07-28 | $26.46 | $27.16 | $26.44 | $26.95 | $26.95 | 34,508 |
| 2023-07-27 | $26.62 | $26.84 | $26.12 | $26.24 | $26.24 | 42,696 |
| 2023-07-26 | $26.13 | $26.76 | $26.10 | $26.55 | $26.55 | 31,488 |
| 2023-07-25 | $26.11 | $26.50 | $25.92 | $26.33 | $26.33 | 41,364 |
| 2023-07-24 | $25.28 | $26.50 | $25.28 | $26.38 | $26.38 | 55,641 |
| 2023-07-21 | $25.75 | $25.95 | $25.14 | $25.44 | $25.44 | 34,941 |
| 2023-07-20 | $25.94 | $26.00 | $25.26 | $25.63 | $25.63 | 22,102 |
| 2023-07-19 | $25.74 | $26.25 | $25.44 | $25.80 | $25.80 | 16,505 |
| 2023-07-18 | $25.63 | $26.23 | $25.61 | $25.81 | $25.81 | 30,527 |
| 2023-07-17 | $24.96 | $25.13 | $24.64 | $24.73 | $24.73 | 33,266 |
| 2023-07-14 | $25.57 | $25.57 | $24.53 | $24.95 | $24.95 | 36,431 |
| 2023-07-13 | $26.23 | $26.49 | $25.65 | $25.71 | $25.71 | 36,601 |
| 2023-07-12 | $26.91 | $27.20 | $26.12 | $26.16 | $26.16 | 54,484 |
| 2023-07-11 | $26.00 | $26.66 | $25.68 | $26.44 | $26.44 | 51,517 |
| 2023-07-10 | $25.98 | $26.16 | $25.33 | $25.83 | $25.83 | 48,878 |
| 2023-07-07 | $24.14 | $26.23 | $24.14 | $25.97 | $25.97 | 188,640 |
| 2023-07-06 | $24.44 | $24.51 | $23.31 | $24.02 | $24.02 | 51,549 |
| 2023-07-05 | $25.77 | $25.77 | $24.66 | $24.71 | $24.71 | 50,700 |
| 2023-07-03 | $25.59 | $26.26 | $25.59 | $25.87 | $25.87 | 33,021 |
| 2023-06-30 | $25.00 | $25.83 | $24.60 | $25.59 | $25.59 | 94,089 |
| 2023-06-29 | $24.20 | $24.98 | $24.13 | $24.77 | $24.77 | 37,799 |
| 2023-06-28 | $24.14 | $24.14 | $23.62 | $23.65 | $23.65 | 41,969 |
| 2023-06-27 | $23.58 | $24.38 | $23.56 | $24.21 | $24.21 | 47,954 |
| 2023-06-26 | $22.54 | $24.21 | $22.54 | $23.66 | $23.66 | 89,614 |
| 2023-06-23 | $24.49 | $24.50 | $22.58 | $22.59 | $22.59 | 1,330,956 |
| 2023-06-22 | $26.15 | $26.15 | $24.86 | $24.86 | $24.86 | 90,154 |
| 2023-06-21 | $25.28 | $26.72 | $25.28 | $26.41 | $26.41 | 76,557 |
| 2023-06-20 | $25.21 | $25.57 | $24.47 | $25.50 | $25.50 | 69,329 |
| 2023-06-16 | $25.34 | $25.46 | $24.32 | $25.38 | $25.38 | 400,588 |
| 2023-06-15 | $25.11 | $26.43 | $24.91 | $25.19 | $25.19 | 60,679 |
| 2023-06-14 | $25.19 | $25.35 | $24.82 | $24.97 | $24.97 | 42,403 |
| 2023-06-13 | $25.44 | $26.50 | $25.04 | $25.11 | $25.11 | 98,417 |
| 2023-06-12 | $25.39 | $26.24 | $25.01 | $25.20 | $25.20 | 59,840 |
| 2023-06-09 | $25.66 | $26.57 | $25.45 | $25.70 | $25.70 | 34,336 |
| 2023-06-08 | $26.23 | $26.54 | $25.68 | $25.78 | $25.78 | 41,329 |
| 2023-06-07 | $25.34 | $26.41 | $25.27 | $26.02 | $26.02 | 88,206 |
| 2023-06-06 | $23.35 | $25.40 | $23.35 | $25.22 | $25.22 | 70,073 |
| 2023-06-05 | $24.30 | $24.75 | $23.55 | $24.25 | $24.25 | 47,607 |
| 2023-06-02 | $23.00 | $24.11 | $22.84 | $23.99 | $23.99 | 44,699 |
| 2023-06-01 | $21.44 | $22.82 | $20.78 | $22.68 | $22.68 | 79,538 |
| 2023-05-31 | $22.31 | $22.62 | $21.23 | $21.33 | $21.33 | 80,032 |
| 2023-05-30 | $23.83 | $23.92 | $22.73 | $22.73 | $22.73 | 40,229 |
| 2023-05-26 | $24.56 | $24.68 | $23.71 | $24.20 | $24.20 | 39,738 |
| 2023-05-25 | $25.22 | $25.22 | $24.45 | $24.52 | $24.52 | 22,378 |
| 2023-05-24 | $25.74 | $25.91 | $25.13 | $25.56 | $25.56 | 41,780 |
| 2023-05-23 | $25.15 | $25.79 | $25.13 | $25.75 | $25.75 | 50,718 |
| 2023-05-22 | $23.71 | $25.17 | $23.71 | $24.87 | $24.87 | 71,400 |
| 2023-05-19 | $24.17 | $24.43 | $23.37 | $23.71 | $23.71 | 38,768 |
| 2023-05-18 | $23.34 | $24.03 | $22.95 | $24.01 | $24.01 | 47,059 |
| 2023-05-17 | $23.10 | $23.55 | $22.66 | $23.34 | $23.34 | 51,890 |
| 2023-05-16 | $22.62 | $23.31 | $22.53 | $23.02 | $23.02 | 46,466 |
| 2023-05-15 | $21.93 | $22.69 | $21.93 | $22.62 | $22.62 | 42,259 |
| 2023-05-12 | $21.65 | $21.97 | $21.10 | $21.52 | $21.52 | 55,148 |
| 2023-05-11 | $21.82 | $21.95 | $21.20 | $21.59 | $21.59 | 51,393 |
| 2023-05-10 | $22.04 | $22.09 | $21.56 | $22.04 | $22.04 | 28,721 |
| 2023-05-09 | $21.68 | $22.18 | $21.35 | $22.05 | $22.05 | 43,038 |
| 2023-05-08 | $21.89 | $22.17 | $21.45 | $21.48 | $21.48 | 43,837 |
| 2023-05-05 | $21.00 | $22.00 | $20.77 | $21.69 | $21.69 | 46,286 |
| 2023-05-04 | $20.66 | $21.09 | $20.30 | $20.75 | $20.75 | 48,608 |
| 2023-05-03 | $20.50 | $21.03 | $20.41 | $20.62 | $20.62 | 39,531 |
| 2023-05-02 | $21.61 | $21.98 | $20.62 | $20.75 | $20.75 | 50,612 |
| 2023-05-01 | $22.04 | $22.54 | $21.80 | $21.94 | $21.94 | 33,307 |
| 2023-04-28 | $21.53 | $22.50 | $21.33 | $22.16 | $22.16 | 42,199 |
| 2023-04-27 | $21.75 | $21.94 | $21.22 | $21.56 | $21.56 | 54,563 |
| 2023-04-26 | $22.22 | $22.42 | $21.64 | $21.75 | $21.75 | 58,663 |
| 2023-04-25 | $22.53 | $22.60 | $21.52 | $21.96 | $21.96 | 62,358 |
| 2023-04-24 | $22.10 | $22.91 | $22.10 | $22.56 | $22.56 | 40,871 |
| 2023-04-21 | $22.86 | $23.52 | $21.94 | $22.30 | $22.30 | 32,007 |
| 2023-04-20 | $23.26 | $23.26 | $22.51 | $22.79 | $22.79 | 38,817 |
| 2023-04-19 | $23.32 | $23.68 | $22.80 | $23.58 | $23.58 | 40,541 |
| 2023-04-18 | $24.52 | $24.52 | $23.16 | $23.35 | $23.35 | 61,177 |
| 2023-04-17 | $24.39 | $24.59 | $23.92 | $23.97 | $23.97 | 36,562 |
| 2023-04-14 | $24.39 | $24.56 | $24.00 | $24.45 | $24.45 | 46,470 |
| 2023-04-13 | $24.59 | $25.00 | $24.33 | $24.39 | $24.39 | 18,253 |
| 2023-04-12 | $24.69 | $24.85 | $24.15 | $24.68 | $24.68 | 45,087 |
| 2023-04-11 | $24.36 | $24.90 | $24.12 | $24.68 | $24.68 | 49,176 |
| 2023-04-10 | $23.66 | $24.63 | $23.66 | $24.30 | $24.30 | 24,873 |
| 2023-04-06 | $24.30 | $24.48 | $23.69 | $23.74 | $23.74 | 27,954 |
| 2023-04-05 | $25.08 | $25.08 | $24.36 | $24.42 | $24.42 | 38,195 |
| 2023-04-04 | $26.58 | $26.58 | $24.87 | $25.32 | $25.32 | 76,219 |
| 2023-04-03 | $26.38 | $26.92 | $26.14 | $26.44 | $26.44 | 83,459 |
| 2023-03-31 | $24.63 | $25.51 | $24.32 | $25.43 | $25.43 | 66,691 |
| 2023-03-30 | $25.07 | $25.12 | $24.23 | $24.77 | $24.77 | 27,143 |
| 2023-03-29 | $25.36 | $25.37 | $24.84 | $24.92 | $24.92 | 51,015 |
| 2023-03-28 | $24.11 | $25.21 | $23.91 | $25.09 | $25.09 | 57,403 |
| 2023-03-27 | $23.09 | $24.17 | $23.00 | $23.95 | $23.95 | 61,453 |
| 2023-03-24 | $22.58 | $23.30 | $22.46 | $22.94 | $22.94 | 67,133 |
| 2023-03-23 | $24.50 | $24.73 | $22.45 | $23.00 | $23.00 | 313,250 |
| 2023-03-22 | $25.06 | $25.06 | $24.05 | $24.12 | $24.12 | 52,795 |
| 2023-03-21 | $24.34 | $25.50 | $24.33 | $25.03 | $25.03 | 153,985 |
| 2023-03-20 | $22.98 | $24.06 | $22.98 | $23.65 | $23.65 | 156,429 |
| 2023-03-17 | $24.31 | $24.54 | $22.99 | $23.05 | $23.05 | 166,669 |
| 2023-03-16 | $25.54 | $25.54 | $22.84 | $24.55 | $24.55 | 396,152 |
| 2023-03-15 | $27.43 | $27.43 | $25.59 | $26.00 | $26.00 | 326,291 |
| 2023-03-14 | $28.36 | $29.12 | $28.00 | $28.17 | $28.17 | 178,134 |
| 2023-03-13 | $27.66 | $28.61 | $27.35 | $28.23 | $28.23 | 225,387 |
| 2023-03-10 | $29.39 | $29.50 | $28.31 | $28.46 | $28.46 | 121,020 |
| 2023-03-09 | $29.99 | $30.28 | $29.04 | $29.11 | $29.11 | 153,138 |
| 2023-03-08 | $29.92 | $30.47 | $29.35 | $29.94 | $29.94 | 106,812 |
| 2023-03-07 | $30.81 | $30.81 | $29.89 | $30.02 | $30.02 | 45,414 |
| 2023-03-06 | $31.02 | $31.02 | $30.20 | $30.79 | $30.79 | 66,528 |
| 2023-03-03 | $29.80 | $31.03 | $29.80 | $30.88 | $30.88 | 58,492 |
| 2023-03-02 | $29.04 | $30.12 | $29.04 | $30.09 | $30.09 | 55,545 |
| 2023-03-01 | $29.28 | $29.71 | $28.57 | $29.35 | $29.35 | 89,189 |
| 2023-02-28 | $30.47 | $30.66 | $29.28 | $29.28 | $29.28 | 49,729 |
| 2023-02-27 | $29.84 | $30.31 | $29.71 | $30.13 | $30.13 | 42,449 |
| 2023-02-24 | $29.30 | $29.95 | $28.96 | $29.85 | $29.85 | 65,191 |
| 2023-02-23 | $29.68 | $30.18 | $29.18 | $29.57 | $29.57 | 83,888 |
| 2023-02-22 | $31.53 | $31.77 | $29.10 | $29.35 | $29.35 | 117,804 |
| 2023-02-21 | $31.05 | $32.24 | $31.05 | $31.78 | $31.78 | 92,817 |
| 2023-02-17 | $32.00 | $32.00 | $31.20 | $31.70 | $31.70 | 133,548 |
| 2023-02-16 | $31.82 | $32.31 | $31.69 | $31.96 | $31.96 | 98,896 |
| 2023-02-15 | $32.04 | $32.18 | $31.40 | $32.18 | $32.18 | 67,262 |
| 2023-02-14 | $32.22 | $32.74 | $31.69 | $32.05 | $32.05 | 50,318 |
| 2023-02-13 | $33.00 | $33.00 | $32.31 | $32.40 | $32.40 | 35,682 |
| 2023-02-10 | $32.03 | $33.84 | $31.68 | $33.07 | $33.07 | 80,543 |
| 2023-02-09 | $32.07 | $32.10 | $31.13 | $31.90 | $31.90 | 125,510 |
| 2023-02-08 | $32.65 | $32.66 | $31.55 | $32.17 | $32.17 | 66,740 |
| 2023-02-07 | $32.66 | $32.69 | $32.10 | $32.37 | $32.37 | 105,420 |
| 2023-02-06 | $32.00 | $32.69 | $31.62 | $32.69 | $32.69 | 73,157 |
| 2023-02-03 | $31.42 | $32.89 | $31.42 | $31.98 | $31.98 | 76,510 |
| 2023-02-02 | $32.93 | $32.98 | $30.73 | $31.58 | $31.58 | 103,788 |
| 2023-02-01 | $32.94 | $32.94 | $31.81 | $32.82 | $32.82 | 83,174 |
| 2023-01-31 | $31.95 | $33.38 | $31.75 | $33.00 | $33.00 | 54,150 |
| 2023-01-30 | $31.71 | $32.01 | $31.01 | $31.89 | $31.89 | 76,834 |
| 2023-01-27 | $32.75 | $32.96 | $31.73 | $32.00 | $32.00 | 60,061 |
| 2023-01-26 | $33.09 | $33.25 | $31.81 | $32.56 | $32.56 | 84,057 |
| 2023-01-25 | $31.44 | $33.51 | $31.20 | $33.21 | $33.21 | 91,550 |
| 2023-01-24 | $31.69 | $33.52 | $31.41 | $31.74 | $31.74 | 85,222 |
| 2023-01-23 | $31.56 | $32.60 | $31.45 | $31.69 | $31.69 | 132,665 |
| 2023-01-20 | $30.25 | $31.61 | $30.06 | $31.55 | $31.55 | 69,647 |
| 2023-01-19 | $30.41 | $31.14 | $30.10 | $30.41 | $30.41 | 74,507 |
| 2023-01-18 | $30.25 | $32.85 | $30.05 | $30.41 | $30.41 | 197,952 |
| 2023-01-17 | $29.07 | $29.95 | $29.07 | $29.95 | $29.95 | 140,999 |
| 2023-01-13 | $29.18 | $29.19 | $28.56 | $29.08 | $29.08 | 106,492 |
| 2023-01-12 | $28.74 | $29.43 | $28.74 | $29.11 | $29.11 | 79,534 |
| 2023-01-11 | $29.50 | $29.60 | $28.54 | $28.85 | $28.85 | 106,719 |
| 2023-01-10 | $29.12 | $29.80 | $28.90 | $29.38 | $29.38 | 111,698 |
| 2023-01-09 | $28.69 | $30.90 | $28.69 | $29.12 | $29.12 | 321,883 |
| 2023-01-06 | $28.00 | $28.85 | $27.22 | $28.26 | $28.26 | 69,282 |
| 2023-01-05 | $27.37 | $28.47 | $27.37 | $28.15 | $28.15 | 18,945 |
| 2023-01-04 | $28.00 | $28.12 | $27.11 | $27.36 | $27.36 | 70,123 |
| 2023-01-03 | $29.49 | $30.00 | $27.89 | $28.00 | $28.00 | 63,273 |
| 2022-12-30 | $29.40 | $30.00 | $29.25 | $29.50 | $29.50 | 77,355 |
| 2022-12-29 | $31.41 | $31.41 | $29.11 | $29.50 | $29.50 | 64,879 |
| 2022-12-28 | $31.07 | $31.83 | $29.80 | $30.36 | $30.36 | 47,773 |
| 2022-12-27 | $31.74 | $31.84 | $30.60 | $31.25 | $31.25 | 93,827 |
| 2022-12-23 | $31.12 | $31.34 | $30.28 | $31.19 | $31.19 | 87,912 |
| 2022-12-22 | $31.25 | $31.64 | $30.51 | $30.81 | $30.81 | 37,966 |
| 2022-12-21 | $31.62 | $31.85 | $30.88 | $31.07 | $31.07 | 78,661 |
| 2022-12-20 | $29.87 | $32.00 | $29.87 | $31.36 | $31.36 | 57,597 |
| 2022-12-19 | $31.50 | $31.88 | $29.31 | $29.50 | $29.50 | 54,107 |
| 2022-12-16 | $30.64 | $31.48 | $29.94 | $31.04 | $31.04 | 19,247 |
| 2022-12-15 | $30.35 | $30.91 | $30.14 | $30.91 | $30.91 | 25,815 |
| 2022-12-14 | $29.69 | $31.31 | $29.69 | $30.35 | $30.35 | 37,592 |
| 2022-12-13 | $29.73 | $29.73 | $28.88 | $29.54 | $29.54 | 19,980 |
| 2022-12-12 | $28.78 | $29.00 | $27.91 | $28.41 | $28.41 | 37,618 |
| 2022-12-09 | $29.52 | $30.23 | $28.30 | $28.74 | $28.74 | 47,011 |
| 2022-12-08 | $29.90 | $29.90 | $29.04 | $29.47 | $29.47 | 17,255 |
| 2022-12-07 | $28.61 | $30.10 | $28.61 | $29.45 | $29.45 | 19,667 |
| 2022-12-06 | $28.94 | $29.92 | $28.40 | $28.71 | $28.71 | 16,198 |
| 2022-12-05 | $30.00 | $30.50 | $28.87 | $29.16 | $29.16 | 21,445 |
| 2022-12-02 | $29.35 | $30.27 | $29.12 | $30.17 | $30.17 | 39,176 |
| 2022-12-01 | $29.42 | $30.51 | $29.30 | $30.22 | $30.22 | 24,935 |
| 2022-11-30 | $28.35 | $30.63 | $28.19 | $29.06 | $29.06 | 35,478 |
| 2022-11-29 | $28.43 | $28.57 | $27.86 | $28.34 | $28.34 | 15,996 |
| 2022-11-28 | $29.17 | $29.17 | $27.22 | $27.98 | $27.98 | 22,962 |
| 2022-11-25 | $29.41 | $30.43 | $29.07 | $29.52 | $29.52 | 9,258 |
| 2022-11-23 | $28.64 | $29.71 | $27.79 | $29.66 | $29.66 | 22,608 |
| 2022-11-22 | $29.04 | $29.24 | $28.73 | $28.82 | $28.82 | 17,588 |
| 2022-11-21 | $28.36 | $28.51 | $27.30 | $28.50 | $28.50 | 17,305 |
| 2022-11-18 | $28.53 | $29.26 | $27.81 | $28.71 | $28.71 | 18,310 |
| 2022-11-17 | $28.86 | $29.30 | $28.30 | $28.77 | $28.77 | 15,604 |
| 2022-11-16 | $28.55 | $28.86 | $28.20 | $28.86 | $28.86 | 3,628 |
| 2022-11-15 | $28.98 | $29.18 | $28.06 | $28.75 | $28.75 | 7,058 |
| 2022-11-14 | $29.80 | $29.80 | $28.12 | $28.60 | $28.60 | 31,914 |
| 2022-11-11 | $29.10 | $30.11 | $29.05 | $29.85 | $29.85 | 11,932 |
| 2022-11-10 | $28.24 | $29.25 | $28.23 | $28.85 | $28.85 | 14,577 |
| 2022-11-09 | $28.18 | $29.11 | $27.98 | $28.20 | $28.20 | 32,960 |
| 2022-11-08 | $27.36 | $28.65 | $27.36 | $27.94 | $27.94 | 33,245 |
| 2022-11-07 | $27.10 | $28.65 | $27.08 | $27.36 | $27.36 | 34,783 |
| 2022-11-04 | $27.00 | $27.08 | $26.21 | $26.93 | $26.93 | 8,204 |
| 2022-11-03 | $25.07 | $26.89 | $23.84 | $26.55 | $26.55 | 40,459 |
| 2022-11-02 | $25.91 | $26.34 | $25.36 | $25.70 | $25.70 | 22,908 |
| 2022-11-01 | $27.03 | $27.35 | $25.91 | $26.09 | $26.09 | 12,684 |
| 2022-10-31 | $26.29 | $26.52 | $25.76 | $26.39 | $26.39 | 10,674 |
| 2022-10-28 | $27.00 | $27.00 | $26.00 | $26.40 | $26.40 | 10,788 |
| 2022-10-27 | $27.18 | $27.95 | $26.62 | $26.86 | $26.86 | 25,964 |
| 2022-10-26 | $25.68 | $27.32 | $25.68 | $26.89 | $26.89 | 21,020 |
| 2022-10-25 | $23.80 | $25.90 | $23.80 | $25.66 | $25.66 | 23,383 |
| 2022-10-24 | $23.22 | $23.95 | $23.22 | $23.63 | $23.63 | 50,669 |
| 2022-10-21 | $23.40 | $23.50 | $22.83 | $23.40 | $23.40 | 52,852 |
| 2022-10-20 | $23.13 | $23.34 | $23.05 | $23.20 | $23.20 | 12,418 |
| 2022-10-19 | $23.24 | $23.25 | $22.93 | $23.06 | $23.06 | 22,525 |
| 2022-10-18 | $23.33 | $23.40 | $23.11 | $23.40 | $23.40 | 3,253 |
| 2022-10-17 | $23.58 | $23.58 | $23.05 | $23.18 | $23.18 | 2,396 |
| 2022-10-14 | $22.78 | $22.96 | $22.51 | $22.96 | $22.96 | 2,301 |
| 2022-10-13 | $22.75 | $23.60 | $22.66 | $23.22 | $23.22 | 7,215 |
| 2022-10-12 | $22.98 | $22.98 | $22.86 | $22.96 | $22.96 | 1,728 |
| 2022-10-11 | $23.26 | $23.75 | $22.75 | $22.91 | $22.91 | 35,024 |
| 2022-10-10 | $23.93 | $24.25 | $23.10 | $23.80 | $23.80 | 23,820 |
| 2022-10-07 | $22.52 | $23.98 | $22.52 | $23.74 | $23.74 | 28,285 |
| 2022-10-06 | $22.89 | $23.00 | $22.01 | $22.46 | $22.46 | 53,695 |
| 2022-10-05 | $21.33 | $23.01 | $21.26 | $22.82 | $22.82 | 33,386 |
| 2022-10-04 | $21.57 | $22.25 | $21.29 | $21.45 | $21.45 | 64,329 |
| 2022-10-03 | $21.00 | $21.92 | $20.50 | $21.21 | $21.21 | 49,308 |
| 2022-09-30 | $21.14 | $21.69 | $20.80 | $21.24 | $21.24 | 73,419 |
| 2022-09-29 | $20.58 | $21.26 | $20.30 | $21.25 | $21.25 | 14,930 |
| 2022-09-28 | $20.84 | $21.31 | $20.54 | $20.98 | $20.98 | 118,741 |
| 2022-09-27 | $20.49 | $21.86 | $20.34 | $20.56 | $20.56 | 58,488 |
| 2022-09-26 | $21.00 | $21.24 | $19.10 | $20.49 | $20.49 | 50,990 |
| 2022-09-23 | $21.85 | $22.00 | $20.96 | $21.26 | $21.26 | 21,166 |
| 2022-09-22 | $23.12 | $23.57 | $21.51 | $22.29 | $22.29 | 48,062 |
| 2022-09-21 | $24.47 | $24.62 | $23.09 | $23.25 | $23.25 | 11,760 |
| 2022-09-20 | $24.15 | $24.48 | $24.09 | $24.09 | $24.09 | 20,155 |
| 2022-09-19 | $24.69 | $24.85 | $24.20 | $24.26 | $24.26 | 24,293 |
| 2022-09-16 | $24.93 | $25.43 | $24.65 | $24.78 | $24.78 | 28,921 |
| 2022-09-15 | $25.25 | $25.55 | $24.90 | $25.21 | $25.21 | 14,352 |
| 2022-09-14 | $25.97 | $26.37 | $25.27 | $25.27 | $25.27 | 38,715 |
| 2022-09-13 | $25.25 | $26.00 | $25.25 | $25.69 | $25.69 | 13,670 |
| 2022-09-12 | $25.98 | $26.33 | $25.38 | $25.59 | $25.59 | 13,989 |
| 2022-09-09 | $26.00 | $26.46 | $25.83 | $25.92 | $25.92 | 21,717 |
| 2022-09-08 | $25.63 | $25.93 | $25.62 | $25.81 | $25.81 | 2,524 |
| 2022-09-07 | $25.73 | $26.71 | $25.57 | $25.84 | $25.84 | 20,766 |
| 2022-09-06 | $27.00 | $27.65 | $25.82 | $26.30 | $26.30 | 22,131 |
| 2022-09-02 | $26.94 | $27.98 | $26.50 | $26.81 | $26.81 | 22,100 |
| 2022-09-01 | $26.77 | $26.77 | $25.55 | $26.01 | $26.01 | 20,377 |
| 2022-08-31 | $27.34 | $27.73 | $26.78 | $26.88 | $26.88 | 20,003 |
| 2022-08-30 | $29.79 | $29.79 | $27.34 | $27.73 | $27.73 | 61,991 |
| 2022-08-29 | $28.56 | $30.99 | $28.14 | $29.78 | $29.78 | 98,360 |
| 2022-08-26 | $28.35 | $28.79 | $28.15 | $28.41 | $28.41 | 32,330 |
| 2022-08-25 | $28.48 | $28.80 | $28.04 | $28.30 | $28.30 | 24,978 |
| 2022-08-24 | $26.91 | $28.46 | $26.68 | $28.08 | $28.08 | 71,434 |
| 2022-08-23 | $26.15 | $26.89 | $26.11 | $26.68 | $26.68 | 39,370 |
| 2022-08-22 | $26.33 | $26.33 | $25.50 | $26.31 | $26.31 | 6,829 |
| 2022-08-19 | $26.21 | $26.46 | $25.97 | $26.35 | $26.35 | 15,148 |
| 2022-08-18 | $26.03 | $26.50 | $25.79 | $26.50 | $26.50 | 12,789 |
| 2022-08-17 | $26.10 | $26.10 | $25.42 | $25.78 | $25.78 | 10,119 |
| 2022-08-16 | $25.25 | $26.00 | $25.25 | $25.46 | $25.46 | 28,637 |
| 2022-08-15 | $24.37 | $26.07 | $23.92 | $25.47 | $25.47 | 36,147 |
| 2022-08-12 | $25.43 | $26.51 | $24.59 | $26.24 | $26.24 | 26,277 |
| 2022-08-11 | $25.19 | $25.42 | $23.99 | $25.42 | $25.42 | 43,050 |
| 2022-08-10 | $25.19 | $25.19 | $24.00 | $25.18 | $25.18 | 32,899 |
| 2022-08-09 | $24.77 | $25.50 | $24.51 | $24.87 | $24.87 | 53,155 |
| 2022-08-08 | $23.52 | $25.48 | $23.52 | $24.85 | $24.85 | 74,751 |
| 2022-08-05 | $19.40 | $23.87 | $19.40 | $23.30 | $23.30 | 189,332 |
| 2022-08-04 | $20.20 | $20.56 | $19.66 | $19.91 | $19.91 | 37,401 |
| 2022-08-03 | $20.43 | $20.80 | $19.90 | $20.43 | $20.43 | 15,483 |
| 2022-08-02 | $19.47 | $20.06 | $19.06 | $20.06 | $20.06 | 12,055 |
| 2022-08-01 | $19.68 | $20.18 | $19.05 | $19.45 | $19.45 | 17,359 |
| 2022-07-29 | $19.29 | $19.97 | $19.29 | $19.80 | $19.80 | 10,860 |
| 2022-07-28 | $20.07 | $20.25 | $18.88 | $19.22 | $19.22 | 21,154 |
| 2022-07-27 | $20.10 | $20.23 | $19.81 | $20.15 | $20.15 | 3,471 |
| 2022-07-26 | $19.50 | $20.10 | $19.26 | $19.67 | $19.67 | 15,977 |
| 2022-07-25 | $19.02 | $19.99 | $18.61 | $19.53 | $19.53 | 9,913 |
| 2022-07-22 | $19.04 | $19.35 | $18.55 | $18.94 | $18.94 | 26,670 |
| 2022-07-21 | $18.84 | $19.00 | $18.26 | $18.83 | $18.83 | 24,307 |
| 2022-07-20 | $18.51 | $19.38 | $18.51 | $19.06 | $19.06 | 28,767 |
| 2022-07-19 | $18.48 | $19.12 | $18.20 | $18.87 | $18.87 | 29,751 |
| 2022-07-18 | $17.43 | $18.61 | $17.43 | $18.40 | $18.40 | 24,287 |
| 2022-07-15 | $17.24 | $17.60 | $16.78 | $17.22 | $17.22 | 20,169 |
| 2022-07-14 | $17.60 | $17.60 | $17.00 | $17.17 | $17.17 | 20,371 |
| 2022-07-13 | $18.04 | $18.41 | $17.76 | $18.06 | $18.06 | 21,444 |
| 2022-07-12 | $18.09 | $18.54 | $17.51 | $18.00 | $18.00 | 34,747 |
| 2022-07-11 | $19.17 | $19.85 | $18.28 | $18.28 | $18.28 | 7,801 |
| 2022-07-08 | $20.27 | $20.27 | $19.12 | $19.29 | $19.29 | 9,026 |
| 2022-07-07 | $18.91 | $19.78 | $18.60 | $19.41 | $19.41 | 33,395 |
| 2022-07-06 | $19.34 | $19.55 | $18.30 | $18.35 | $18.35 | 22,258 |
| 2022-07-05 | $18.78 | $19.80 | $18.64 | $19.30 | $19.30 | 43,950 |
| 2022-07-01 | $19.87 | $20.77 | $18.71 | $19.31 | $19.31 | 16,912 |
| 2022-06-30 | $20.03 | $20.88 | $19.20 | $19.62 | $19.62 | 15,230 |
| 2022-06-29 | $20.49 | $20.80 | $19.51 | $20.53 | $20.53 | 37,655 |
| 2022-06-28 | $21.05 | $21.44 | $20.38 | $20.42 | $20.42 | 11,370 |
| 2022-06-27 | $20.60 | $20.96 | $20.03 | $20.76 | $20.76 | 11,674 |
| 2022-06-24 | $19.25 | $21.18 | $19.25 | $20.58 | $20.58 | 19,413 |
| 2022-06-23 | $20.42 | $20.42 | $18.12 | $19.15 | $19.15 | 25,232 |
| 2022-06-22 | $21.56 | $21.89 | $20.27 | $20.27 | $20.27 | 23,894 |
| 2022-06-21 | $22.52 | $23.20 | $22.01 | $22.02 | $22.02 | 35,209 |
| 2022-06-17 | $22.45 | $23.40 | $21.18 | $22.07 | $22.07 | 52,397 |
| 2022-06-16 | $21.82 | $22.99 | $21.25 | $22.85 | $22.85 | 101,911 |
| 2022-06-15 | $23.17 | $23.76 | $22.13 | $22.13 | $22.13 | 29,479 |
| 2022-06-14 | $23.58 | $24.01 | $21.95 | $23.01 | $23.01 | 33,660 |
| 2022-06-13 | $24.53 | $24.66 | $22.76 | $23.33 | $23.33 | 38,399 |
| 2022-06-10 | $25.67 | $25.67 | $24.06 | $25.21 | $25.21 | 11,102 |
| 2022-06-09 | $25.02 | $25.80 | $25.02 | $25.47 | $25.47 | 25,228 |
| 2022-06-08 | $24.98 | $25.77 | $24.80 | $25.37 | $25.37 | 28,840 |
| 2022-06-07 | $24.87 | $25.51 | $24.52 | $25.06 | $25.06 | 28,488 |
| 2022-06-06 | $24.96 | $25.17 | $24.80 | $25.00 | $25.00 | 22,291 |
| 2022-06-03 | $24.75 | $25.25 | $24.75 | $25.00 | $25.00 | 14,114 |
| 2022-06-02 | $24.72 | $25.20 | $24.38 | $24.75 | $24.75 | 27,504 |
| 2022-06-01 | $24.75 | $24.99 | $24.30 | $24.86 | $24.86 | 58,839 |
| 2022-05-31 | $24.56 | $24.96 | $24.20 | $24.74 | $24.74 | 45,287 |
| 2022-05-27 | $23.39 | $24.74 | $23.07 | $24.48 | $24.48 | 28,096 |
| 2022-05-26 | $23.50 | $23.95 | $23.26 | $23.26 | $23.26 | 16,135 |
| 2022-05-25 | $23.30 | $23.50 | $23.18 | $23.18 | $23.18 | 18,612 |
| 2022-05-24 | $22.82 | $23.23 | $22.66 | $23.23 | $23.23 | 39,321 |
| 2022-05-23 | $21.77 | $23.15 | $21.72 | $23.02 | $23.02 | 25,352 |
| 2022-05-20 | $21.69 | $21.80 | $21.05 | $21.54 | $21.54 | 38,008 |
| 2022-05-19 | $21.03 | $21.75 | $21.03 | $21.67 | $21.67 | 5,408 |
| 2022-05-18 | $21.22 | $21.42 | $20.61 | $21.25 | $21.25 | 37,079 |
| 2022-05-17 | $20.33 | $21.37 | $20.18 | $21.26 | $21.26 | 12,126 |
| 2022-05-16 | $20.02 | $20.90 | $19.77 | $20.01 | $20.01 | 67,467 |
| 2022-05-13 | $19.23 | $19.86 | $18.40 | $19.56 | $19.56 | 40,367 |
| 2022-05-12 | $19.90 | $20.12 | $18.50 | $18.80 | $18.80 | 42,663 |
| 2022-05-11 | $20.21 | $20.92 | $19.94 | $20.04 | $20.04 | 30,204 |
| 2022-05-10 | $20.05 | $21.30 | $18.98 | $19.59 | $19.59 | 46,424 |
| 2022-05-09 | $20.45 | $21.31 | $19.52 | $19.89 | $19.89 | 79,437 |
| 2022-05-06 | $20.89 | $22.75 | $20.62 | $21.26 | $21.26 | 85,796 |
| 2022-05-05 | $22.46 | $22.46 | $20.82 | $21.00 | $21.00 | 52,089 |
| 2022-05-04 | $21.48 | $22.70 | $20.88 | $22.38 | $22.38 | 24,475 |
| 2022-05-03 | $21.14 | $21.65 | $20.78 | $20.91 | $20.91 | 18,756 |
| 2022-05-02 | $20.59 | $21.41 | $20.59 | $21.00 | $21.00 | 25,412 |
| 2022-04-29 | $21.93 | $22.09 | $20.60 | $21.13 | $21.13 | 16,322 |
| 2022-04-28 | $21.44 | $22.53 | $20.61 | $21.47 | $21.47 | 45,549 |
| 2022-04-27 | $21.57 | $22.15 | $21.01 | $21.01 | $21.01 | 28,797 |
| 2022-04-26 | $21.64 | $22.24 | $20.86 | $21.61 | $21.61 | 23,958 |
| 2022-04-25 | $22.06 | $22.10 | $20.34 | $21.83 | $21.83 | 19,192 |
| 2022-04-22 | $22.95 | $24.39 | $22.10 | $22.56 | $22.56 | 33,418 |
| 2022-04-21 | $24.95 | $25.47 | $22.99 | $23.12 | $23.12 | 13,528 |
| 2022-04-20 | $23.53 | $25.26 | $22.82 | $24.93 | $24.93 | 37,156 |
| 2022-04-19 | $22.64 | $23.86 | $22.64 | $23.48 | $23.48 | 28,383 |
| 2022-04-18 | $23.00 | $23.70 | $22.50 | $22.76 | $22.76 | 37,105 |
| 2022-04-14 | $22.33 | $23.17 | $22.33 | $22.95 | $22.95 | 28,041 |
| 2022-04-13 | $22.73 | $23.41 | $22.37 | $22.52 | $22.52 | 22,671 |
| 2022-04-12 | $22.04 | $23.71 | $22.04 | $22.51 | $22.51 | 15,055 |
| 2022-04-11 | $22.18 | $22.33 | $21.36 | $21.78 | $21.78 | 25,414 |
| 2022-04-08 | $21.19 | $22.42 | $21.10 | $22.34 | $22.34 | 19,282 |
| 2022-04-07 | $22.02 | $22.27 | $20.53 | $21.31 | $21.31 | 46,080 |
| 2022-04-06 | $22.61 | $22.81 | $21.36 | $21.94 | $21.94 | 21,821 |
| 2022-04-05 | $23.48 | $24.05 | $22.29 | $22.45 | $22.45 | 14,084 |
| 2022-04-04 | $23.35 | $24.03 | $23.19 | $23.56 | $23.56 | 23,735 |
| 2022-04-01 | $23.48 | $23.75 | $23.04 | $23.39 | $23.39 | 32,605 |
| 2022-03-31 | $23.59 | $23.78 | $22.90 | $22.90 | $22.90 | 14,351 |
| 2022-03-30 | $22.88 | $23.87 | $22.60 | $23.37 | $23.37 | 63,439 |
| 2022-03-29 | $22.40 | $24.36 | $21.98 | $23.00 | $23.00 | 31,202 |
| 2022-03-28 | $23.38 | $23.38 | $22.18 | $22.79 | $22.79 | 32,451 |
| 2022-03-25 | $23.70 | $24.42 | $23.00 | $23.50 | $23.50 | 76,758 |
| 2022-03-24 | $23.49 | $24.21 | $23.12 | $23.70 | $23.70 | 33,693 |
| 2022-03-23 | $23.67 | $24.67 | $23.47 | $23.53 | $23.53 | 29,872 |
| 2022-03-22 | $24.06 | $24.70 | $23.25 | $23.32 | $23.32 | 24,771 |
| 2022-03-21 | $24.53 | $24.90 | $23.92 | $23.93 | $23.93 | 24,279 |
| 2022-03-18 | $24.57 | $24.57 | $23.93 | $23.93 | $23.93 | 17,829 |
| 2022-03-17 | $23.50 | $25.16 | $23.50 | $24.63 | $24.63 | 28,432 |
| 2022-03-16 | $23.47 | $24.00 | $23.01 | $23.28 | $23.28 | 27,162 |
| 2022-03-15 | $22.07 | $23.70 | $21.52 | $23.30 | $23.30 | 124,044 |
| 2022-03-14 | $24.90 | $24.90 | $23.10 | $23.11 | $23.11 | 97,014 |
| 2022-03-11 | $24.35 | $25.05 | $24.08 | $24.92 | $24.92 | 42,122 |
| 2022-03-10 | $23.88 | $24.65 | $23.78 | $24.41 | $24.41 | 52,703 |
| 2022-03-09 | $24.21 | $24.75 | $23.53 | $24.06 | $24.06 | 63,152 |
| 2022-03-08 | $22.97 | $26.20 | $22.19 | $24.79 | $24.79 | 202,172 |
| 2022-03-07 | $20.98 | $23.17 | $20.98 | $22.61 | $22.61 | 77,032 |
| 2022-03-04 | $19.53 | $21.00 | $19.50 | $20.93 | $20.93 | 48,620 |
| 2022-03-03 | $19.85 | $19.99 | $19.33 | $19.58 | $19.58 | 15,811 |
| 2022-03-02 | $19.89 | $20.37 | $19.50 | $20.14 | $20.14 | 28,791 |
| 2022-03-01 | $18.58 | $19.50 | $18.58 | $19.13 | $19.13 | 18,575 |
| 2022-02-28 | $19.52 | $19.78 | $19.00 | $19.16 | $19.16 | 14,027 |
| 2022-02-25 | $19.50 | $19.50 | $18.78 | $19.47 | $19.47 | 7,924 |
| 2022-02-24 | $18.76 | $19.65 | $18.29 | $19.37 | $19.37 | 37,788 |
| 2022-02-23 | $18.50 | $19.00 | $18.30 | $18.86 | $18.86 | 26,556 |
| 2022-02-22 | $19.21 | $19.21 | $18.02 | $18.50 | $18.50 | 40,855 |
| 2022-02-18 | $18.75 | $19.16 | $18.40 | $18.94 | $18.94 | 16,533 |
| 2022-02-17 | $19.00 | $19.44 | $18.80 | $19.25 | $19.25 | 6,648 |
| 2022-02-16 | $19.00 | $19.69 | $19.00 | $19.37 | $19.37 | 24,629 |
| 2022-02-15 | $18.38 | $19.12 | $18.38 | $19.01 | $19.01 | 11,979 |
| 2022-02-14 | $18.55 | $18.92 | $18.30 | $18.62 | $18.62 | 16,963 |
| 2022-02-11 | $18.81 | $19.47 | $18.01 | $18.63 | $18.63 | 36,774 |
| 2022-02-10 | $19.00 | $19.20 | $18.29 | $18.75 | $18.75 | 29,119 |
| 2022-02-09 | $18.87 | $19.36 | $18.50 | $18.78 | $18.78 | 30,248 |
| 2022-02-08 | $19.78 | $19.88 | $19.00 | $19.14 | $19.14 | 13,541 |
| 2022-02-07 | $19.44 | $20.34 | $18.88 | $19.49 | $19.49 | 87,811 |
| 2022-02-04 | $21.28 | $21.34 | $20.80 | $21.34 | $21.34 | 26,148 |
| 2022-02-03 | $20.92 | $21.54 | $20.57 | $21.21 | $21.21 | 35,346 |
| 2022-02-02 | $20.50 | $21.16 | $20.27 | $20.91 | $20.91 | 34,703 |
| 2022-02-01 | $19.55 | $21.10 | $19.55 | $20.15 | $20.15 | 74,424 |
| 2022-01-31 | $18.44 | $19.83 | $18.09 | $19.52 | $19.52 | 28,009 |
| 2022-01-28 | $18.52 | $19.00 | $18.30 | $18.61 | $18.61 | 34,237 |
| 2022-01-27 | $19.42 | $19.48 | $18.33 | $18.71 | $18.71 | 22,427 |
| 2022-01-26 | $18.72 | $19.96 | $18.72 | $19.37 | $19.37 | 17,989 |
| 2022-01-25 | $17.41 | $19.18 | $17.41 | $19.17 | $19.17 | 22,099 |
| 2022-01-24 | $16.85 | $17.70 | $16.41 | $17.59 | $17.59 | 24,640 |
| 2022-01-21 | $19.02 | $19.02 | $17.68 | $17.75 | $17.75 | 23,255 |
| 2022-01-20 | $19.77 | $19.77 | $19.00 | $19.19 | $19.19 | 25,040 |
| 2022-01-19 | $19.96 | $19.98 | $19.42 | $19.98 | $19.98 | 29,467 |
| 2022-01-18 | $18.94 | $20.04 | $18.94 | $19.48 | $19.48 | 31,584 |
| 2022-01-14 | $18.78 | $19.04 | $18.66 | $18.90 | $18.90 | 43,236 |
| 2022-01-13 | $18.78 | $19.42 | $18.29 | $18.77 | $18.77 | 11,941 |
| 2022-01-12 | $18.85 | $19.43 | $18.24 | $18.75 | $18.75 | 45,975 |
| 2022-01-11 | $17.56 | $19.21 | $17.30 | $19.20 | $19.20 | 51,286 |
| 2022-01-10 | $17.52 | $17.77 | $17.47 | $17.47 | $17.47 | 10,853 |
| 2022-01-07 | $17.32 | $18.19 | $17.27 | $17.84 | $17.84 | 19,843 |
| 2022-01-06 | $16.98 | $17.75 | $16.80 | $17.39 | $17.39 | 29,664 |
| 2022-01-05 | $16.98 | $17.43 | $16.70 | $16.79 | $16.79 | 34,029 |
| 2022-01-04 | $17.23 | $17.80 | $17.22 | $17.49 | $17.49 | 28,556 |
| 2022-01-03 | $16.50 | $17.39 | $16.50 | $17.09 | $17.09 | 19,081 |
| 2021-12-31 | $15.81 | $16.12 | $15.56 | $16.05 | $16.05 | 25,096 |
| 2021-12-30 | $16.01 | $16.41 | $15.81 | $15.85 | $15.85 | 34,843 |
| 2021-12-29 | $15.97 | $16.34 | $15.96 | $16.01 | $16.01 | 17,830 |
| 2021-12-28 | $15.64 | $16.26 | $15.64 | $16.16 | $16.16 | 13,093 |
| 2021-12-27 | $15.53 | $16.07 | $15.29 | $15.63 | $15.63 | 40,191 |
| 2021-12-23 | $15.90 | $16.40 | $15.63 | $15.63 | $15.63 | 30,564 |
| 2021-12-22 | $14.96 | $16.30 | $14.83 | $15.92 | $15.92 | 56,016 |
| 2021-12-21 | $15.11 | $15.56 | $14.88 | $14.88 | $14.88 | 49,455 |
| 2021-12-20 | $15.20 | $15.20 | $14.71 | $14.83 | $14.83 | 165,654 |
| 2021-12-17 | $15.70 | $15.70 | $15.25 | $15.27 | $15.27 | 19,098 |
| 2021-12-16 | $15.68 | $16.19 | $15.68 | $15.77 | $15.77 | 21,015 |
| 2021-12-15 | $16.11 | $16.33 | $15.66 | $15.68 | $15.68 | 59,573 |
| 2021-12-14 | $16.40 | $16.51 | $16.02 | $16.18 | $16.18 | 20,193 |
| 2021-12-13 | $16.78 | $16.89 | $16.34 | $16.41 | $16.41 | 38,027 |
| 2021-12-10 | $17.41 | $17.74 | $16.79 | $17.07 | $17.07 | 42,213 |
| 2021-12-09 | $17.55 | $17.91 | $17.27 | $17.57 | $17.57 | 28,422 |
| 2021-12-08 | $17.54 | $17.88 | $17.54 | $17.79 | $17.79 | 37,693 |
| 2021-12-07 | $17.42 | $18.06 | $17.40 | $17.64 | $17.64 | 40,803 |
| 2021-12-06 | $16.64 | $17.48 | $16.61 | $17.17 | $17.17 | 25,986 |
| 2021-12-03 | $17.49 | $17.70 | $16.30 | $16.62 | $16.62 | 67,046 |
| 2021-12-02 | $17.10 | $17.42 | $16.79 | $17.26 | $17.26 | 45,944 |
| 2021-12-01 | $17.73 | $17.94 | $17.01 | $17.22 | $17.22 | 24,242 |
| 2021-11-30 | $17.70 | $18.00 | $17.24 | $17.60 | $17.60 | 34,429 |
| 2021-11-29 | $18.64 | $18.94 | $17.81 | $17.81 | $17.81 | 37,627 |
| 2021-11-26 | $18.76 | $18.95 | $18.08 | $18.51 | $18.51 | 14,353 |
| 2021-11-24 | $18.95 | $19.26 | $18.89 | $19.19 | $19.19 | 23,362 |
| 2021-11-23 | $18.82 | $19.40 | $18.76 | $18.95 | $18.95 | 35,843 |
| 2021-11-22 | $19.30 | $19.84 | $18.69 | $18.87 | $18.87 | 32,422 |
| 2021-11-19 | $19.59 | $19.90 | $18.86 | $19.34 | $19.34 | 45,512 |
| 2021-11-18 | $20.71 | $20.71 | $19.32 | $19.58 | $19.58 | 65,853 |
| 2021-11-17 | $20.98 | $21.17 | $20.17 | $20.52 | $20.52 | 28,508 |
| 2021-11-16 | $20.25 | $21.00 | $20.12 | $20.88 | $20.88 | 22,774 |
| 2021-11-15 | $20.25 | $20.50 | $20.10 | $20.17 | $20.17 | 19,182 |
| 2021-11-12 | $20.73 | $20.75 | $20.00 | $20.29 | $20.29 | 26,211 |
| 2021-11-11 | $21.26 | $21.54 | $20.61 | $20.61 | $20.61 | 12,915 |
| 2021-11-10 | $21.53 | $21.87 | $20.83 | $21.28 | $21.28 | 38,095 |
| 2021-11-09 | $21.90 | $22.02 | $21.03 | $21.42 | $21.42 | 53,671 |
| 2021-11-08 | $22.33 | $22.86 | $21.90 | $22.08 | $22.08 | 17,156 |
| 2021-11-05 | $22.77 | $23.20 | $22.06 | $22.34 | $22.34 | 35,093 |
| 2021-11-04 | $22.97 | $23.23 | $22.71 | $22.77 | $22.77 | 20,705 |
| 2021-11-03 | $22.73 | $23.23 | $22.72 | $22.91 | $22.91 | 18,096 |
| 2021-11-02 | $22.74 | $23.09 | $22.68 | $22.87 | $22.87 | 18,240 |
| 2021-11-01 | $22.72 | $23.24 | $22.61 | $22.94 | $22.94 | 20,356 |
| 2021-10-29 | $22.94 | $23.56 | $22.50 | $22.51 | $22.51 | 29,473 |
| 2021-10-28 | $22.87 | $22.91 | $22.51 | $22.70 | $22.70 | 15,042 |
| 2021-10-27 | $23.26 | $23.26 | $22.72 | $23.01 | $23.01 | 15,353 |
| 2021-10-26 | $23.59 | $23.85 | $23.13 | $23.13 | $23.13 | 27,315 |
| 2021-10-25 | $23.42 | $24.43 | $23.42 | $23.71 | $23.71 | 22,081 |
| 2021-10-22 | $23.87 | $24.05 | $22.27 | $23.44 | $23.44 | 31,227 |
| 2021-10-21 | $24.54 | $24.60 | $23.85 | $23.85 | $23.85 | 6,046 |
| 2021-10-20 | $24.09 | $24.82 | $23.65 | $24.60 | $24.60 | 18,925 |
| 2021-10-19 | $23.47 | $24.75 | $22.76 | $24.17 | $24.17 | 43,780 |
| 2021-10-18 | $23.56 | $23.66 | $23.14 | $23.57 | $23.57 | 18,354 |
| 2021-10-15 | $23.43 | $23.86 | $23.28 | $23.41 | $23.41 | 32,061 |
| 2021-10-14 | $23.00 | $23.46 | $22.83 | $23.43 | $23.43 | 13,235 |
| 2021-10-13 | $22.14 | $23.00 | $21.70 | $22.99 | $22.99 | 25,805 |
| 2021-10-12 | $22.11 | $22.46 | $22.04 | $22.06 | $22.06 | 35,535 |
| 2021-10-11 | $22.22 | $22.88 | $22.01 | $22.08 | $22.08 | 33,608 |
| 2021-10-08 | $22.21 | $22.90 | $21.96 | $22.20 | $22.20 | 17,822 |
| 2021-10-07 | $21.97 | $22.27 | $21.82 | $22.09 | $22.09 | 21,334 |
| 2021-10-06 | $22.20 | $22.24 | $21.34 | $21.80 | $21.80 | 59,035 |
| 2021-10-05 | $21.91 | $22.74 | $21.74 | $22.45 | $22.45 | 72,758 |
| 2021-10-04 | $21.94 | $22.44 | $21.34 | $21.91 | $21.91 | 64,195 |
| 2021-10-01 | $22.74 | $22.74 | $21.44 | $21.89 | $21.89 | 57,635 |
| 2021-09-30 | $21.76 | $22.85 | $21.26 | $22.54 | $22.54 | 52,576 |
| 2021-09-29 | $21.38 | $22.00 | $20.80 | $21.50 | $21.50 | 22,937 |
| 2021-09-28 | $20.67 | $21.79 | $20.49 | $21.25 | $21.25 | 33,997 |
| 2021-09-27 | $18.93 | $20.81 | $18.93 | $20.50 | $20.50 | 92,129 |
| 2021-09-24 | $19.27 | $19.74 | $19.07 | $19.26 | $19.26 | 24,108 |
| 2021-09-23 | $19.48 | $19.85 | $19.24 | $19.24 | $19.24 | 24,563 |
| 2021-09-22 | $19.50 | $19.87 | $19.36 | $19.74 | $19.74 | 24,413 |
| 2021-09-21 | $19.62 | $19.62 | $19.16 | $19.24 | $19.24 | 22,250 |
| 2021-09-20 | $18.95 | $19.92 | $18.45 | $19.62 | $19.62 | 31,829 |
| 2021-09-17 | $19.71 | $20.05 | $19.00 | $19.00 | $19.00 | 25,578 |
| 2021-09-16 | $19.94 | $19.94 | $19.54 | $19.54 | $19.54 | 5,135 |
| 2021-09-15 | $19.31 | $20.32 | $19.31 | $20.00 | $20.00 | 31,620 |
| 2021-09-14 | $19.80 | $19.92 | $19.23 | $19.23 | $19.23 | 41,858 |
| 2021-09-13 | $19.75 | $19.93 | $19.42 | $19.78 | $19.78 | 50,238 |
| 2021-09-10 | $19.65 | $19.97 | $19.32 | $19.70 | $19.70 | 18,165 |
| 2021-09-09 | $19.36 | $19.60 | $19.30 | $19.48 | $19.48 | 16,516 |
| 2021-09-08 | $19.40 | $19.40 | $19.05 | $19.38 | $19.38 | 22,502 |
| 2021-09-07 | $19.61 | $20.06 | $19.05 | $19.39 | $19.39 | 29,198 |
| 2021-09-03 | $19.82 | $20.17 | $19.23 | $19.64 | $19.64 | 12,168 |
| 2021-09-02 | $19.91 | $20.38 | $19.50 | $19.86 | $19.86 | 27,590 |
| 2021-09-01 | $19.26 | $19.87 | $19.19 | $19.71 | $19.71 | 7,561 |
| 2021-08-31 | $19.33 | $19.45 | $18.77 | $19.25 | $19.25 | 20,102 |
| 2021-08-30 | $19.87 | $19.92 | $19.60 | $19.60 | $19.60 | 4,476 |
| 2021-08-27 | $19.26 | $19.98 | $19.26 | $19.64 | $19.64 | 17,528 |
| 2021-08-26 | $19.07 | $19.35 | $18.70 | $19.20 | $19.20 | 12,769 |
| 2021-08-25 | $19.54 | $19.90 | $19.18 | $19.18 | $19.18 | 7,642 |
| 2021-08-24 | $19.29 | $19.84 | $19.29 | $19.58 | $19.58 | 23,695 |
| 2021-08-23 | $18.75 | $19.29 | $18.73 | $19.14 | $19.14 | 21,946 |
| 2021-08-20 | $18.16 | $18.93 | $18.16 | $18.61 | $18.61 | 19,956 |
| 2021-08-19 | $18.36 | $18.96 | $17.54 | $18.40 | $18.40 | 80,610 |
| 2021-08-18 | $19.08 | $19.89 | $18.76 | $19.24 | $19.24 | 23,731 |
| 2021-08-17 | $19.00 | $19.38 | $18.87 | $19.24 | $19.24 | 17,202 |
| 2021-08-16 | $19.24 | $19.62 | $18.88 | $19.17 | $19.17 | 16,609 |
| 2021-08-13 | $20.31 | $20.31 | $19.29 | $19.38 | $19.38 | 40,236 |
| 2021-08-12 | $20.58 | $20.85 | $20.34 | $20.57 | $20.57 | 12,886 |
| 2021-08-11 | $20.03 | $20.74 | $19.74 | $20.74 | $20.74 | 16,667 |
| 2021-08-10 | $20.00 | $20.30 | $19.81 | $20.28 | $20.28 | 12,039 |
| 2021-08-09 | $19.12 | $20.17 | $18.76 | $19.96 | $19.96 | 34,686 |
| 2021-08-06 | $19.62 | $19.91 | $19.03 | $19.56 | $19.56 | 82,451 |
| 2021-08-05 | $19.44 | $20.13 | $19.44 | $19.99 | $19.99 | 31,085 |
| 2021-08-04 | $20.76 | $20.76 | $19.19 | $19.43 | $19.43 | 71,316 |
| 2021-08-03 | $20.75 | $21.43 | $20.57 | $21.09 | $21.09 | 32,875 |
| 2021-08-02 | $21.66 | $21.90 | $20.50 | $21.07 | $21.07 | 28,449 |
| 2021-07-30 | $21.78 | $21.84 | $21.16 | $21.72 | $21.72 | 20,360 |
| 2021-07-29 | $22.03 | $22.03 | $21.40 | $21.83 | $21.83 | 20,818 |
| 2021-07-28 | $21.93 | $21.93 | $21.08 | $21.74 | $21.74 | 42,247 |
| 2021-07-27 | $22.41 | $22.69 | $21.36 | $21.91 | $21.91 | 22,765 |
| 2021-07-26 | $21.50 | $22.38 | $21.41 | $22.38 | $22.38 | 48,780 |
| 2021-07-23 | $20.88 | $21.47 | $20.42 | $21.08 | $21.08 | 47,810 |
| 2021-07-22 | $21.45 | $21.45 | $20.62 | $21.04 | $21.04 | 21,416 |
| 2021-07-21 | $20.66 | $21.97 | $20.66 | $21.12 | $21.12 | 45,822 |
| 2021-07-20 | $20.37 | $21.26 | $20.37 | $20.73 | $20.73 | 89,713 |
| 2021-07-19 | $21.22 | $21.75 | $20.80 | $21.12 | $21.12 | 94,720 |
| 2021-07-16 | $22.66 | $22.66 | $21.67 | $21.69 | $21.69 | 56,708 |
| 2021-07-15 | $22.14 | $22.59 | $22.13 | $22.34 | $22.34 | 43,345 |
| 2021-07-14 | $23.06 | $23.39 | $22.24 | $22.24 | $22.24 | 30,489 |
| 2021-07-13 | $23.10 | $23.40 | $22.86 | $22.96 | $22.96 | 31,199 |
| 2021-07-12 | $23.72 | $23.83 | $23.13 | $23.22 | $23.22 | 26,603 |
| 2021-07-09 | $22.74 | $23.99 | $22.69 | $23.98 | $23.98 | 58,159 |
| 2021-07-08 | $22.13 | $22.90 | $22.13 | $22.47 | $22.47 | 48,511 |
| 2021-07-07 | $23.00 | $23.40 | $22.23 | $22.62 | $22.62 | 59,902 |
| 2021-07-06 | $23.76 | $24.00 | $23.03 | $23.15 | $23.15 | 42,113 |
| 2021-07-02 | $24.52 | $24.52 | $23.57 | $24.01 | $24.01 | 27,642 |
| 2021-07-01 | $24.08 | $24.76 | $23.82 | $24.25 | $24.25 | 34,331 |
| 2021-06-30 | $23.16 | $23.79 | $23.16 | $23.48 | $23.48 | 17,352 |
| 2021-06-29 | $23.35 | $23.69 | $22.79 | $23.02 | $23.02 | 73,779 |
| 2021-06-28 | $24.91 | $24.91 | $23.24 | $23.24 | $23.24 | 44,032 |
| 2021-06-25 | $24.93 | $25.29 | $24.50 | $24.99 | $24.99 | 44,673 |
| 2021-06-24 | $24.14 | $25.04 | $24.00 | $24.74 | $24.74 | 50,286 |
| 2021-06-23 | $24.55 | $25.17 | $23.75 | $24.09 | $24.09 | 31,788 |
| 2021-06-22 | $23.53 | $24.51 | $23.40 | $24.17 | $24.17 | 56,067 |
| 2021-06-21 | $23.34 | $24.45 | $23.34 | $23.70 | $23.70 | 53,597 |
| 2021-06-18 | $23.17 | $24.29 | $23.17 | $23.22 | $23.22 | 40,330 |
| 2021-06-17 | $23.35 | $24.09 | $22.81 | $23.49 | $23.49 | 106,260 |
| 2021-06-16 | $24.49 | $25.04 | $23.49 | $23.59 | $23.59 | 131,693 |
| 2021-06-15 | $23.73 | $24.76 | $23.73 | $24.69 | $24.69 | 26,812 |
| 2021-06-14 | $24.84 | $25.05 | $23.48 | $23.81 | $23.81 | 65,641 |
| 2021-06-11 | $24.78 | $25.27 | $24.38 | $24.63 | $24.63 | 32,722 |
| 2021-06-10 | $23.81 | $25.36 | $23.81 | $24.51 | $24.51 | 56,003 |
| 2021-06-09 | $23.91 | $24.17 | $23.41 | $23.83 | $23.83 | 81,603 |
| 2021-06-08 | $23.66 | $24.59 | $23.19 | $24.14 | $24.14 | 52,784 |
| 2021-06-07 | $24.59 | $24.99 | $23.88 | $24.09 | $24.09 | 78,041 |
| 2021-06-04 | $25.95 | $25.95 | $24.03 | $24.99 | $24.99 | 173,727 |
| 2021-06-03 | $26.40 | $27.05 | $25.92 | $26.40 | $26.40 | 78,264 |
| 2021-06-02 | $28.18 | $28.50 | $26.50 | $26.99 | $26.99 | 125,385 |
| 2021-06-01 | $25.54 | $26.81 | $25.46 | $26.81 | $26.81 | 56,617 |
| 2021-05-28 | $26.00 | $26.79 | $25.26 | $25.54 | $25.54 | 68,978 |
| 2021-05-27 | $24.58 | $25.94 | $24.26 | $25.59 | $25.59 | 66,977 |
| 2021-05-26 | $22.73 | $24.91 | $22.73 | $24.70 | $24.70 | 85,327 |
| 2021-05-25 | $22.70 | $23.74 | $22.47 | $22.75 | $22.75 | 189,862 |
| 2021-05-24 | $22.69 | $23.74 | $22.36 | $22.73 | $22.73 | 81,640 |
| 2021-05-21 | $21.77 | $22.73 | $21.34 | $22.53 | $22.53 | 94,483 |
| 2021-05-20 | $21.81 | $22.58 | $20.67 | $21.60 | $21.60 | 48,761 |
| 2021-05-19 | $22.01 | $22.01 | $21.24 | $21.32 | $21.32 | 14,093 |
| 2021-05-18 | $22.39 | $22.97 | $22.13 | $22.21 | $22.21 | 29,784 |
| 2021-05-17 | $21.44 | $22.43 | $21.38 | $22.26 | $22.26 | 27,443 |
| 2021-05-14 | $21.53 | $22.00 | $21.31 | $21.36 | $21.36 | 33,860 |
| 2021-05-13 | $20.98 | $21.72 | $20.02 | $21.21 | $21.21 | 40,908 |
| 2021-05-12 | $21.38 | $22.17 | $20.90 | $21.13 | $21.13 | 53,131 |
| 2021-05-11 | $20.86 | $21.73 | $20.79 | $21.23 | $21.23 | 34,664 |
| 2021-05-10 | $20.55 | $22.43 | $20.55 | $21.12 | $21.12 | 47,110 |
| 2021-05-07 | $18.62 | $21.85 | $18.61 | $21.52 | $21.52 | 73,091 |
| 2021-05-06 | $18.78 | $19.47 | $18.78 | $18.90 | $18.90 | 20,790 |
| 2021-05-05 | $18.50 | $19.87 | $18.50 | $18.94 | $18.94 | 44,100 |
| 2021-05-04 | $18.93 | $19.03 | $18.19 | $18.49 | $18.49 | 19,339 |
| 2021-05-03 | $18.35 | $19.13 | $18.35 | $19.00 | $19.00 | 25,637 |
| 2021-04-30 | $18.39 | $19.22 | $18.13 | $18.18 | $18.18 | 21,492 |
| 2021-04-29 | $19.12 | $19.25 | $18.03 | $18.55 | $18.55 | 29,217 |
| 2021-04-28 | $18.38 | $19.00 | $18.10 | $18.90 | $18.90 | 50,341 |
| 2021-04-27 | $18.56 | $18.82 | $17.88 | $18.21 | $18.21 | 17,088 |
| 2021-04-26 | $18.98 | $19.00 | $18.51 | $18.52 | $18.52 | 21,936 |
| 2021-04-23 | $18.19 | $18.96 | $18.19 | $18.80 | $18.80 | 27,085 |
| 2021-04-22 | $17.76 | $18.75 | $17.50 | $18.50 | $18.50 | 20,896 |
| 2021-04-21 | $17.36 | $18.12 | $15.71 | $17.93 | $17.93 | 48,720 |
| 2021-04-20 | $18.46 | $18.46 | $17.61 | $17.61 | $17.61 | 63,684 |
| 2021-04-19 | $19.12 | $19.12 | $18.46 | $18.46 | $18.46 | 21,543 |
| 2021-04-16 | $19.25 | $19.29 | $18.71 | $19.20 | $19.20 | 35,819 |
| 2021-04-15 | $18.76 | $19.50 | $18.28 | $19.33 | $19.33 | 25,831 |
| 2021-04-14 | $18.30 | $19.55 | $18.30 | $18.80 | $18.80 | 20,521 |
| 2021-04-13 | $19.62 | $19.90 | $18.24 | $18.35 | $18.35 | 60,895 |
| 2021-04-12 | $19.50 | $19.92 | $19.22 | $19.92 | $19.92 | 26,210 |
| 2021-04-09 | $19.69 | $19.93 | $19.04 | $19.56 | $19.56 | 43,443 |
| 2021-04-08 | $19.15 | $19.82 | $19.00 | $19.58 | $19.58 | 40,458 |
| 2021-04-07 | $19.60 | $19.62 | $18.79 | $19.62 | $19.62 | 33,528 |
| 2021-04-06 | $18.72 | $19.85 | $18.69 | $19.53 | $19.53 | 45,149 |
| 2021-04-05 | $18.82 | $19.03 | $17.58 | $18.59 | $18.59 | 159,662 |
| 2021-04-01 | $18.83 | $19.90 | $18.17 | $19.60 | $19.60 | 59,978 |
| 2021-03-31 | $18.83 | $18.91 | $18.12 | $18.54 | $18.54 | 47,019 |
| 2021-03-30 | $18.50 | $18.91 | $18.03 | $18.71 | $18.71 | 49,079 |
| 2021-03-29 | $19.30 | $19.48 | $18.50 | $18.50 | $18.50 | 41,503 |
| 2021-03-26 | $19.40 | $19.94 | $19.05 | $19.52 | $19.52 | 37,865 |
| 2021-03-25 | $18.85 | $19.30 | $17.82 | $19.24 | $19.24 | 88,483 |
| 2021-03-24 | $19.88 | $20.77 | $19.16 | $19.37 | $19.37 | 58,349 |
| 2021-03-23 | $20.72 | $20.86 | $19.29 | $19.64 | $19.64 | 152,265 |
| 2021-03-22 | $20.79 | $22.08 | $20.65 | $21.06 | $21.06 | 104,889 |
| 2021-03-19 | $21.49 | $21.94 | $20.64 | $20.64 | $20.64 | 310,247 |
| 2021-03-18 | $22.57 | $24.43 | $21.43 | $21.80 | $21.80 | 164,685 |
| 2021-03-17 | $23.95 | $24.23 | $22.27 | $22.27 | $22.27 | 81,212 |
| 2021-03-16 | $24.01 | $24.49 | $23.45 | $24.19 | $24.19 | 113,892 |
| 2021-03-15 | $22.80 | $24.93 | $22.49 | $24.37 | $24.37 | 147,353 |
| 2021-03-12 | $22.77 | $23.25 | $22.32 | $22.70 | $22.70 | 45,555 |
| 2021-03-11 | $23.27 | $23.82 | $22.28 | $22.77 | $22.77 | 63,358 |
| 2021-03-10 | $22.68 | $23.69 | $22.36 | $23.06 | $23.06 | 48,621 |
| 2021-03-09 | $23.04 | $23.72 | $21.50 | $22.72 | $22.72 | 76,043 |
| 2021-03-08 | $23.00 | $23.64 | $21.47 | $23.06 | $23.06 | 100,127 |
| 2021-03-05 | $22.23 | $22.99 | $20.67 | $22.83 | $22.83 | 68,844 |
| 2021-03-04 | $20.68 | $21.50 | $20.01 | $21.40 | $21.40 | 107,186 |
| 2021-03-03 | $20.90 | $21.86 | $20.13 | $20.43 | $20.43 | 82,588 |
| 2021-03-02 | $23.54 | $24.12 | $20.52 | $21.10 | $21.10 | 152,296 |
| 2021-03-01 | $21.93 | $23.17 | $21.66 | $22.72 | $22.72 | 85,856 |
| 2021-02-26 | $20.34 | $21.44 | $18.79 | $21.35 | $21.35 | 59,730 |
| 2021-02-25 | $20.22 | $20.47 | $19.36 | $20.33 | $20.33 | 56,590 |
| 2021-02-24 | $18.06 | $20.37 | $17.86 | $20.00 | $20.00 | 69,179 |
| 2021-02-23 | $18.90 | $18.90 | $17.47 | $18.32 | $18.32 | 53,133 |
| 2021-02-22 | $18.80 | $19.50 | $18.27 | $18.87 | $18.87 | 49,884 |
| 2021-02-19 | $18.90 | $19.30 | $18.65 | $18.79 | $18.79 | 46,070 |
| 2021-02-18 | $19.44 | $19.61 | $18.88 | $18.95 | $18.95 | 45,312 |
| 2021-02-17 | $19.50 | $19.69 | $18.58 | $19.69 | $19.69 | 23,745 |
| 2021-02-16 | $18.37 | $19.34 | $18.25 | $19.34 | $19.34 | 74,283 |
| 2021-02-12 | $18.00 | $18.50 | $17.56 | $18.12 | $18.12 | 69,971 |
| 2021-02-11 | $18.82 | $18.85 | $18.01 | $18.05 | $18.05 | 54,757 |
| 2021-02-10 | $18.59 | $18.59 | $17.49 | $18.59 | $18.59 | 59,705 |
| 2021-02-09 | $18.73 | $18.85 | $17.86 | $18.50 | $18.50 | 95,961 |
| 2021-02-08 | $18.88 | $19.53 | $18.60 | $18.72 | $18.72 | 84,803 |
| 2021-02-05 | $18.28 | $19.83 | $18.25 | $18.71 | $18.71 | 96,146 |
| 2021-02-04 | $17.14 | $18.24 | $16.72 | $18.20 | $18.20 | 102,624 |
| 2021-02-03 | $15.61 | $16.92 | $15.61 | $16.92 | $16.92 | 97,541 |
| 2021-02-02 | $15.15 | $15.63 | $14.86 | $15.38 | $15.38 | 108,928 |
| 2021-02-01 | $14.84 | $15.00 | $14.38 | $14.80 | $14.80 | 60,602 |
| 2021-01-29 | $14.35 | $15.13 | $14.09 | $14.83 | $14.83 | 66,581 |
| 2021-01-28 | $14.69 | $14.86 | $14.02 | $14.42 | $14.42 | 43,482 |
| 2021-01-27 | $14.90 | $15.26 | $14.30 | $14.60 | $14.60 | 50,374 |
| 2021-01-26 | $15.35 | $15.49 | $14.77 | $14.93 | $14.93 | 52,370 |
| 2021-01-25 | $14.95 | $15.29 | $14.46 | $15.08 | $15.08 | 41,147 |
| 2021-01-22 | $14.63 | $15.35 | $14.47 | $14.94 | $14.94 | 102,277 |
| 2021-01-21 | $14.49 | $15.79 | $14.49 | $14.63 | $14.63 | 168,953 |
| 2021-01-20 | $14.13 | $14.23 | $13.32 | $14.10 | $14.10 | 76,779 |
| 2021-01-19 | $14.99 | $15.08 | $13.70 | $14.13 | $14.13 | 116,670 |
| 2021-01-15 | $15.06 | $15.25 | $14.32 | $14.65 | $14.65 | 60,101 |
| 2021-01-14 | $15.35 | $16.15 | $15.04 | $15.10 | $15.10 | 100,739 |
| 2021-01-13 | $15.10 | $15.42 | $14.80 | $15.35 | $15.35 | 71,083 |
| 2021-01-12 | $14.36 | $15.15 | $14.30 | $15.05 | $15.05 | 133,669 |
| 2021-01-11 | $14.21 | $14.52 | $14.18 | $14.39 | $14.39 | 61,815 |
| 2021-01-08 | $14.06 | $14.56 | $13.81 | $14.40 | $14.40 | 114,758 |
| 2021-01-07 | $13.41 | $14.02 | $13.36 | $13.93 | $13.93 | 66,334 |
| 2021-01-06 | $13.25 | $13.74 | $12.86 | $13.26 | $13.26 | 69,843 |
| 2021-01-05 | $12.83 | $14.19 | $12.71 | $13.06 | $13.06 | 135,030 |
| 2021-01-04 | $12.65 | $12.75 | $12.09 | $12.75 | $12.75 | 66,505 |
| 2020-12-31 | $11.78 | $12.10 | $11.68 | $11.90 | $11.90 | 27,266 |
| 2020-12-30 | $11.90 | $12.15 | $11.72 | $11.86 | $11.86 | 23,823 |
| 2020-12-29 | $11.79 | $12.43 | $11.76 | $12.03 | $12.03 | 44,640 |
| 2020-12-28 | $12.42 | $12.52 | $11.58 | $11.79 | $11.79 | 35,414 |
| 2020-12-24 | $12.59 | $12.63 | $12.20 | $12.43 | $12.43 | 8,319 |
| 2020-12-23 | $12.78 | $12.93 | $12.45 | $12.60 | $12.60 | 15,352 |
| 2020-12-22 | $12.55 | $12.95 | $12.46 | $12.82 | $12.82 | 45,293 |
| 2020-12-21 | $12.66 | $12.97 | $12.30 | $12.97 | $12.97 | 48,191 |
| 2020-12-18 | $13.24 | $13.33 | $12.80 | $13.28 | $13.28 | 56,825 |
| 2020-12-17 | $13.07 | $13.23 | $12.82 | $13.16 | $13.16 | 26,948 |
| 2020-12-16 | $13.29 | $13.31 | $12.61 | $13.05 | $13.05 | 24,316 |
| 2020-12-15 | $12.96 | $13.39 | $12.64 | $13.23 | $13.23 | 19,595 |
| 2020-12-14 | $13.16 | $13.16 | $12.34 | $12.78 | $12.78 | 24,581 |
| 2020-12-11 | $13.35 | $13.61 | $12.72 | $12.98 | $12.98 | 57,283 |
| 2020-12-10 | $13.35 | $14.15 | $13.35 | $13.65 | $13.65 | 69,286 |
| 2020-12-09 | $13.03 | $14.10 | $13.03 | $13.52 | $13.52 | 88,240 |
| 2020-12-08 | $13.09 | $13.39 | $12.80 | $12.92 | $12.92 | 38,856 |
| 2020-12-07 | $13.52 | $13.59 | $13.09 | $13.18 | $13.18 | 25,165 |
| 2020-12-04 | $13.45 | $13.84 | $13.27 | $13.40 | $13.40 | 54,830 |
| 2020-12-03 | $12.82 | $13.33 | $12.80 | $13.26 | $13.26 | 54,528 |
| 2020-12-02 | $12.94 | $13.57 | $12.56 | $12.71 | $12.71 | 58,786 |
| 2020-12-01 | $13.51 | $13.73 | $12.59 | $12.90 | $12.90 | 82,003 |
| 2020-11-30 | $13.89 | $13.90 | $12.89 | $13.40 | $13.40 | 83,887 |
| 2020-11-27 | $14.47 | $14.47 | $13.65 | $13.90 | $13.90 | 29,059 |
| 2020-11-25 | $14.70 | $15.00 | $13.61 | $14.30 | $14.30 | 89,735 |
| 2020-11-24 | $14.19 | $14.80 | $13.81 | $14.74 | $14.74 | 132,874 |
| 2020-11-23 | $12.79 | $13.98 | $12.79 | $13.78 | $13.78 | 114,586 |
| 2020-11-20 | $12.45 | $12.74 | $12.06 | $12.63 | $12.63 | 34,359 |
| 2020-11-19 | $12.20 | $12.44 | $11.67 | $12.44 | $12.44 | 38,710 |
| 2020-11-18 | $12.63 | $12.86 | $12.00 | $12.20 | $12.20 | 71,174 |
| 2020-11-17 | $10.97 | $12.67 | $10.66 | $12.53 | $12.53 | 78,436 |
| 2020-11-16 | $9.85 | $11.40 | $9.73 | $11.11 | $11.11 | 110,225 |
| 2020-11-13 | $9.88 | $9.97 | $9.03 | $9.64 | $9.64 | 72,943 |
| 2020-11-12 | $8.66 | $9.03 | $8.34 | $8.52 | $8.52 | 36,378 |
| 2020-11-11 | $8.96 | $9.10 | $8.62 | $8.97 | $8.97 | 38,836 |
| 2020-11-10 | $8.15 | $9.05 | $8.05 | $8.75 | $8.75 | 109,772 |
| 2020-11-09 | $0.47 | $0.48 | $0.45 | $0.46 | $9.20 | 55,782 |
| 2020-11-06 | $0.43 | $0.45 | $0.42 | $0.42 | $8.48 | 21,370 |
| 2020-11-05 | $0.42 | $0.45 | $0.41 | $0.43 | $8.65 | 32,107 |
| 2020-11-04 | $0.43 | $0.45 | $0.40 | $0.45 | $8.95 | 31,986 |
| 2020-11-03 | $0.44 | $0.47 | $0.39 | $0.44 | $8.72 | 96,848 |
| 2020-11-02 | $0.36 | $0.43 | $0.34 | $0.43 | $8.60 | 128,680 |
| 2020-10-30 | $0.45 | $0.48 | $0.45 | $0.48 | $9.51 | 48,393 |
| 2020-10-29 | $0.47 | $0.49 | $0.46 | $0.49 | $9.75 | 14,686 |
| 2020-10-28 | $0.50 | $0.50 | $0.47 | $0.48 | $9.62 | 31,137 |
| 2020-10-27 | $0.53 | $0.53 | $0.49 | $0.51 | $10.28 | 26,592 |
| 2020-10-26 | $0.55 | $0.55 | $0.51 | $0.51 | $10.26 | 19,691 |
| 2020-10-23 | $0.55 | $0.56 | $0.53 | $0.54 | $10.85 | 21,141 |
| 2020-10-22 | $0.52 | $0.55 | $0.51 | $0.53 | $10.69 | 32,138 |
| 2020-10-21 | $0.55 | $0.55 | $0.51 | $0.52 | $10.40 | 28,656 |
| 2020-10-20 | $0.55 | $0.57 | $0.55 | $0.55 | $11.00 | 30,673 |
| 2020-10-19 | $0.59 | $0.60 | $0.55 | $0.56 | $11.21 | 28,893 |
| 2020-10-16 | $0.61 | $0.61 | $0.59 | $0.59 | $11.82 | 10,822 |
| 2020-10-15 | $0.61 | $0.61 | $0.59 | $0.59 | $11.80 | 20,171 |
| 2020-10-14 | $0.59 | $0.62 | $0.59 | $0.60 | $12.00 | 32,728 |
| 2020-10-13 | $0.60 | $0.63 | $0.58 | $0.60 | $12.00 | 28,926 |
| 2020-10-12 | $0.66 | $0.66 | $0.60 | $0.61 | $12.21 | 51,604 |
| 2020-10-09 | $0.59 | $0.62 | $0.59 | $0.60 | $12.05 | 74,476 |
| 2020-10-08 | $0.58 | $0.62 | $0.56 | $0.59 | $11.88 | 110,155 |
| 2020-10-07 | $0.56 | $0.57 | $0.55 | $0.56 | $11.26 | 28,491 |
| 2020-10-06 | $0.58 | $0.59 | $0.55 | $0.55 | $11.01 | 39,958 |
| 2020-10-05 | $0.59 | $0.60 | $0.55 | $0.56 | $11.23 | 42,370 |
| 2020-10-02 | $0.60 | $0.62 | $0.55 | $0.57 | $11.40 | 71,064 |
| 2020-10-01 | $0.53 | $0.56 | $0.53 | $0.56 | $11.13 | 27,356 |
| 2020-09-30 | $0.54 | $0.57 | $0.54 | $0.55 | $10.99 | 36,160 |
| 2020-09-29 | $0.55 | $0.57 | $0.53 | $0.57 | $11.50 | 43,278 |
| 2020-09-28 | $0.51 | $0.58 | $0.51 | $0.57 | $11.41 | 35,466 |
| 2020-09-25 | $0.51 | $0.54 | $0.50 | $0.54 | $10.75 | 39,841 |
| 2020-09-24 | $0.51 | $0.53 | $0.50 | $0.52 | $10.36 | 40,613 |
| 2020-09-23 | $0.54 | $0.56 | $0.51 | $0.51 | $10.27 | 85,254 |
| 2020-09-22 | $0.55 | $0.56 | $0.54 | $0.55 | $10.95 | 13,755 |
| 2020-09-21 | $0.56 | $0.57 | $0.52 | $0.56 | $11.18 | 33,811 |
| 2020-09-18 | $0.60 | $0.60 | $0.56 | $0.60 | $11.96 | 60,568 |
| 2020-09-17 | $0.57 | $0.61 | $0.55 | $0.60 | $12.00 | 54,606 |
| 2020-09-16 | $0.55 | $0.59 | $0.54 | $0.57 | $11.44 | 64,329 |
| 2020-09-15 | $0.52 | $0.57 | $0.48 | $0.54 | $10.86 | 116,733 |
| 2020-09-14 | $0.50 | $0.52 | $0.48 | $0.50 | $10.05 | 73,405 |
| 2020-09-11 | $0.51 | $0.52 | $0.48 | $0.50 | $10.01 | 38,503 |
| 2020-09-10 | $0.50 | $0.52 | $0.49 | $0.51 | $10.13 | 32,799 |
| 2020-09-09 | $0.50 | $0.51 | $0.49 | $0.51 | $10.12 | 38,168 |
| 2020-09-08 | $0.51 | $0.52 | $0.50 | $0.51 | $10.10 | 40,000 |
| 2020-09-04 | $0.51 | $0.53 | $0.51 | $0.52 | $10.46 | 51,709 |
| 2020-09-03 | $0.49 | $0.53 | $0.49 | $0.51 | $10.10 | 41,885 |
| 2020-09-02 | $0.50 | $0.52 | $0.49 | $0.51 | $10.14 | 59,353 |
| 2020-09-01 | $0.55 | $0.55 | $0.51 | $0.52 | $10.36 | 52,909 |
| 2020-08-31 | $0.55 | $0.57 | $0.53 | $0.55 | $10.94 | 63,817 |
| 2020-08-28 | $0.57 | $0.59 | $0.55 | $0.57 | $11.42 | 63,138 |
| 2020-08-27 | $0.58 | $0.59 | $0.56 | $0.57 | $11.45 | 68,878 |
| 2020-08-26 | $0.52 | $0.59 | $0.52 | $0.58 | $11.60 | 204,870 |
| 2020-08-25 | $0.55 | $0.55 | $0.52 | $0.54 | $10.86 | 63,537 |
| 2020-08-24 | $0.54 | $0.58 | $0.53 | $0.55 | $11.04 | 106,107 |
| 2020-08-21 | $0.58 | $0.59 | $0.53 | $0.54 | $10.75 | 151,153 |
| 2020-08-20 | $0.53 | $0.62 | $0.51 | $0.60 | $12.07 | 492,677 |
| 2020-08-19 | $0.48 | $0.51 | $0.48 | $0.50 | $10.00 | 192,732 |
| 2020-08-18 | $0.48 | $0.51 | $0.48 | $0.48 | $9.63 | 79,830 |
| 2020-08-17 | $0.52 | $0.52 | $0.49 | $0.50 | $9.91 | 108,773 |
| 2020-08-14 | $0.47 | $0.52 | $0.46 | $0.51 | $10.16 | 150,159 |
| 2020-08-13 | $0.47 | $0.48 | $0.46 | $0.47 | $9.37 | 56,607 |
| 2020-08-12 | $0.46 | $0.48 | $0.46 | $0.47 | $9.40 | 102,636 |
| 2020-08-11 | $0.49 | $0.51 | $0.46 | $0.46 | $9.25 | 107,737 |
| 2020-08-10 | $0.47 | $0.50 | $0.46 | $0.49 | $9.72 | 153,831 |
| 2020-08-07 | $0.52 | $0.55 | $0.40 | $0.45 | $8.97 | 417,054 |
| 2020-08-06 | $0.52 | $0.54 | $0.48 | $0.50 | $9.95 | 167,777 |
| 2020-08-05 | $0.54 | $0.55 | $0.52 | $0.53 | $10.60 | 119,279 |
| 2020-08-04 | $0.52 | $0.55 | $0.51 | $0.52 | $10.32 | 162,589 |
| 2020-08-03 | $0.62 | $0.65 | $0.52 | $0.53 | $10.55 | 316,909 |
| 2020-07-31 | $0.65 | $0.67 | $0.48 | $0.50 | $10.01 | 438,094 |
| 2020-07-30 | $0.54 | $0.72 | $0.50 | $0.68 | $13.54 | 597,910 |
| 2020-07-29 | $0.49 | $0.55 | $0.49 | $0.54 | $10.76 | 95,241 |
| 2020-07-28 | $0.45 | $0.53 | $0.45 | $0.51 | $10.23 | 156,702 |
| 2020-07-27 | $0.51 | $0.51 | $0.47 | $0.48 | $9.63 | 70,903 |
| 2020-07-24 | $0.47 | $0.53 | $0.47 | $0.51 | $10.20 | 101,478 |
| 2020-07-23 | $0.48 | $0.51 | $0.48 | $0.49 | $9.82 | 84,100 |
| 2020-07-22 | $0.49 | $0.52 | $0.46 | $0.51 | $10.28 | 149,157 |
| 2020-07-21 | $0.49 | $0.52 | $0.48 | $0.51 | $10.20 | 150,144 |
| 2020-07-20 | $0.52 | $0.60 | $0.44 | $0.47 | $9.40 | 536,331 |
| 2020-07-17 | $0.40 | $0.45 | $0.39 | $0.42 | $8.40 | 149,272 |
| 2020-07-16 | $0.40 | $0.43 | $0.38 | $0.40 | $8.00 | 117,015 |
| 2020-07-15 | $0.40 | $0.43 | $0.37 | $0.41 | $8.20 | 218,012 |
| 2020-07-14 | $0.37 | $0.40 | $0.34 | $0.38 | $7.60 | 89,697 |
| 2020-07-13 | $0.42 | $0.43 | $0.37 | $0.37 | $7.40 | 212,667 |
| 2020-07-10 | $0.33 | $0.48 | $0.31 | $0.40 | $8.00 | 531,584 |
| 2020-07-09 | $0.35 | $0.35 | $0.32 | $0.33 | $6.60 | 82,453 |
| 2020-07-08 | $0.35 | $0.36 | $0.32 | $0.34 | $6.80 | 167,630 |
| 2020-07-07 | $0.36 | $0.39 | $0.36 | $0.36 | $7.20 | 173,051 |
| 2020-07-06 | $0.40 | $0.42 | $0.35 | $0.40 | $8.00 | 406,375 |
| 2020-07-02 | $0.52 | $0.53 | $0.48 | $0.49 | $9.80 | 110,735 |
| 2020-07-01 | $0.52 | $0.58 | $0.50 | $0.51 | $10.20 | 111,837 |
| 2020-06-30 | $0.51 | $0.53 | $0.49 | $0.53 | $10.60 | 115,509 |
| 2020-06-29 | $0.51 | $0.59 | $0.51 | $0.54 | $10.80 | 134,875 |
| 2020-06-26 | $0.55 | $0.55 | $0.49 | $0.53 | $10.60 | 559,261 |
| 2020-06-25 | $0.49 | $0.58 | $0.45 | $0.57 | $11.40 | 208,420 |
| 2020-06-24 | $0.55 | $0.55 | $0.50 | $0.51 | $10.20 | 210,951 |
| 2020-06-23 | $0.62 | $0.64 | $0.60 | $0.60 | $12.00 | 111,941 |
| 2020-06-22 | $0.65 | $0.65 | $0.59 | $0.60 | $12.00 | 148,844 |
| 2020-06-19 | $0.70 | $0.71 | $0.63 | $0.66 | $13.20 | 231,980 |
| 2020-06-18 | $0.68 | $0.74 | $0.65 | $0.67 | $13.40 | 151,994 |
| 2020-06-17 | $0.69 | $0.70 | $0.63 | $0.66 | $13.20 | 167,746 |
| 2020-06-16 | $0.78 | $0.79 | $0.69 | $0.70 | $14.00 | 228,170 |
| 2020-06-15 | $0.61 | $0.75 | $0.60 | $0.67 | $13.40 | 316,168 |
| 2020-06-12 | $0.66 | $0.70 | $0.60 | $0.62 | $12.40 | 215,762 |
| 2020-06-11 | $0.55 | $0.65 | $0.51 | $0.56 | $11.20 | 256,738 |
| 2020-06-10 | $0.70 | $0.82 | $0.55 | $0.70 | $14.00 | 393,935 |
| 2020-06-09 | $0.94 | $0.97 | $0.76 | $0.80 | $16.00 | 517,553 |
| 2020-06-08 | $0.67 | $1.00 | $0.67 | $0.95 | $19.00 | 1,487,344 |
| 2020-06-05 | $0.39 | $0.54 | $0.37 | $0.52 | $10.40 | 904,670 |
| 2020-06-04 | $0.33 | $0.34 | $0.32 | $0.33 | $6.60 | 158,362 |
| 2020-06-03 | $0.35 | $0.35 | $0.32 | $0.33 | $6.60 | 158,439 |
| 2020-06-02 | $0.31 | $0.35 | $0.31 | $0.34 | $6.80 | 263,778 |
| 2020-06-01 | $0.29 | $0.31 | $0.28 | $0.31 | $6.20 | 103,595 |
| 2020-05-29 | $0.32 | $0.32 | $0.28 | $0.29 | $5.80 | 184,426 |
| 2020-05-28 | $0.33 | $0.33 | $0.32 | $0.32 | $6.49 | 94,931 |
| 2020-05-27 | $0.32 | $0.34 | $0.31 | $0.33 | $6.59 | 141,250 |
| 2020-05-26 | $0.33 | $0.33 | $0.32 | $0.32 | $6.45 | 145,635 |
| 2020-05-22 | $0.33 | $0.34 | $0.31 | $0.33 | $6.60 | 203,540 |
| 2020-05-21 | $0.32 | $0.34 | $0.31 | $0.33 | $6.60 | 220,774 |
| 2020-05-20 | $0.34 | $0.35 | $0.31 | $0.33 | $6.60 | 281,681 |
| 2020-05-19 | $0.35 | $0.36 | $0.33 | $0.35 | $7.00 | 309,264 |
| 2020-05-18 | $0.36 | $0.38 | $0.33 | $0.36 | $7.20 | 297,272 |
| 2020-05-15 | $0.36 | $0.38 | $0.33 | $0.33 | $6.60 | 231,217 |
| 2020-05-14 | $0.42 | $0.42 | $0.34 | $0.36 | $7.20 | 269,493 |
| 2020-05-13 | $0.46 | $0.46 | $0.40 | $0.40 | $8.00 | 246,669 |
| 2020-05-12 | $0.55 | $0.56 | $0.45 | $0.47 | $9.40 | 324,267 |
| 2020-05-11 | $0.60 | $0.60 | $0.50 | $0.53 | $10.60 | 551,694 |
| 2020-05-08 | $0.44 | $0.48 | $0.40 | $0.46 | $9.20 | 454,731 |
| 2020-05-07 | $0.39 | $0.40 | $0.36 | $0.38 | $7.60 | 113,280 |
| 2020-05-06 | $0.41 | $0.41 | $0.36 | $0.38 | $7.60 | 169,876 |
| 2020-05-05 | $0.44 | $0.46 | $0.40 | $0.41 | $8.20 | 260,550 |
| 2020-05-04 | $0.40 | $0.42 | $0.38 | $0.39 | $7.80 | 158,213 |
| 2020-05-01 | $0.52 | $0.55 | $0.39 | $0.42 | $8.40 | 687,182 |
| 2020-04-30 | $0.35 | $0.54 | $0.35 | $0.43 | $8.60 | 1,183,841 |
| 2020-04-29 | $0.33 | $0.34 | $0.29 | $0.33 | $6.60 | 247,807 |
| 2020-04-28 | $0.33 | $0.34 | $0.30 | $0.31 | $6.20 | 185,769 |
| 2020-04-27 | $0.28 | $0.34 | $0.26 | $0.33 | $6.60 | 334,333 |
| 2020-04-24 | $0.41 | $0.41 | $0.30 | $0.33 | $6.60 | 862,188 |
| 2020-04-23 | $0.28 | $0.42 | $0.27 | $0.35 | $7.00 | 2,468,280 |
| 2020-04-22 | $0.20 | $0.24 | $0.19 | $0.23 | $4.60 | 798,562 |
| 2020-04-21 | $0.20 | $0.20 | $0.19 | $0.20 | $4.00 | 211,554 |
| 2020-04-20 | $0.21 | $0.23 | $0.19 | $0.20 | $4.00 | 396,311 |
| 2020-04-17 | $0.21 | $0.24 | $0.19 | $0.23 | $4.60 | 772,578 |
| 2020-04-16 | $0.20 | $0.21 | $0.19 | $0.19 | $3.80 | 121,312 |
| 2020-04-15 | $0.22 | $0.22 | $0.18 | $0.19 | $3.80 | 249,318 |
| 2020-04-14 | $0.26 | $0.26 | $0.22 | $0.23 | $4.60 | 284,428 |
| 2020-04-13 | $0.24 | $0.28 | $0.23 | $0.26 | $5.20 | 466,417 |
| 2020-04-09 | $0.21 | $0.27 | $0.18 | $0.23 | $4.60 | 551,114 |
| 2020-04-08 | $0.18 | $0.19 | $0.17 | $0.18 | $3.69 | 98,483 |
| 2020-04-07 | $0.18 | $0.19 | $0.17 | $0.18 | $3.60 | 142,648 |
| 2020-04-06 | $0.16 | $0.18 | $0.16 | $0.18 | $3.60 | 61,566 |
| 2020-04-03 | $0.19 | $0.19 | $0.16 | $0.17 | $3.30 | 183,983 |
| 2020-04-02 | $0.17 | $0.20 | $0.16 | $0.18 | $3.60 | 141,365 |
| 2020-04-01 | $0.19 | $0.19 | $0.15 | $0.16 | $3.20 | 70,450 |
| 2020-03-31 | $0.18 | $0.19 | $0.17 | $0.18 | $3.60 | 85,011 |
| 2020-03-30 | $0.18 | $0.19 | $0.16 | $0.18 | $3.60 | 110,065 |
| 2020-03-27 | $0.18 | $0.18 | $0.16 | $0.16 | $3.20 | 101,975 |
| 2020-03-26 | $0.19 | $0.19 | $0.17 | $0.18 | $3.60 | 89,078 |
| 2020-03-25 | $0.21 | $0.21 | $0.15 | $0.18 | $3.60 | 101,417 |
| 2020-03-24 | $0.18 | $0.20 | $0.16 | $0.20 | $4.00 | 127,043 |
| 2020-03-23 | $0.22 | $0.23 | $0.15 | $0.16 | $3.20 | 85,269 |
| 2020-03-20 | $0.25 | $0.26 | $0.18 | $0.20 | $4.00 | 222,677 |
| 2020-03-19 | $0.23 | $0.25 | $0.20 | $0.23 | $4.60 | 42,433 |
| 2020-03-18 | $0.26 | $0.27 | $0.19 | $0.19 | $3.80 | 50,118 |
| 2020-03-17 | $0.28 | $0.35 | $0.23 | $0.27 | $5.40 | 88,935 |
| 2020-03-16 | $0.34 | $0.36 | $0.21 | $0.25 | $5.00 | 69,491 |
| 2020-03-13 | $0.28 | $0.43 | $0.25 | $0.43 | $8.60 | 66,238 |
| 2020-03-12 | $0.28 | $0.28 | $0.22 | $0.24 | $4.80 | 46,793 |
| 2020-03-11 | $0.28 | $0.28 | $0.21 | $0.28 | $5.60 | 97,463 |
| 2020-03-10 | $0.35 | $0.35 | $0.27 | $0.27 | $5.40 | 53,215 |
| 2020-03-09 | $0.44 | $0.44 | $0.18 | $0.27 | $5.40 | 89,651 |
| 2020-03-06 | $0.65 | $0.66 | $0.55 | $0.55 | $11.00 | 56,100 |
| 2020-03-05 | $0.71 | $0.72 | $0.65 | $0.66 | $13.20 | 33,881 |
| 2020-03-04 | $0.77 | $0.77 | $0.69 | $0.70 | $14.00 | 23,269 |
| 2020-03-03 | $0.77 | $0.82 | $0.69 | $0.72 | $14.40 | 54,540 |
| 2020-03-02 | $0.79 | $0.81 | $0.76 | $0.77 | $15.40 | 32,110 |
| 2020-02-28 | $0.84 | $0.84 | $0.76 | $0.78 | $15.60 | 36,554 |
| 2020-02-27 | $0.80 | $0.82 | $0.74 | $0.80 | $16.00 | 41,179 |
| 2020-02-26 | $0.88 | $0.90 | $0.81 | $0.82 | $16.40 | 34,219 |
| 2020-02-25 | $0.91 | $0.97 | $0.85 | $0.86 | $17.20 | 25,092 |
| 2020-02-24 | $0.93 | $0.94 | $0.87 | $0.91 | $18.20 | 29,076 |
| 2020-02-21 | $1.00 | $1.01 | $0.93 | $0.96 | $19.20 | 37,807 |
| 2020-02-20 | $1.00 | $1.03 | $0.98 | $1.00 | $20.00 | 22,589 |
| 2020-02-19 | $1.02 | $1.03 | $0.95 | $0.99 | $19.80 | 31,571 |
| 2020-02-18 | $1.02 | $1.03 | $0.96 | $1.02 | $20.40 | 21,987 |
| 2020-02-14 | $1.14 | $1.16 | $1.01 | $1.02 | $20.40 | 33,730 |
| 2020-02-13 | $1.07 | $1.25 | $1.07 | $1.14 | $22.80 | 37,678 |
| 2020-02-12 | $1.07 | $1.09 | $1.02 | $1.06 | $21.20 | 28,441 |
| 2020-02-11 | $1.04 | $1.08 | $1.01 | $1.03 | $20.60 | 23,528 |
| 2020-02-10 | $1.07 | $1.07 | $1.00 | $1.03 | $20.60 | 27,867 |
| 2020-02-07 | $1.10 | $1.13 | $1.03 | $1.05 | $21.00 | 22,526 |
| 2020-02-06 | $1.23 | $1.23 | $1.10 | $1.13 | $22.60 | 58,514 |
| 2020-02-05 | $1.16 | $1.23 | $1.15 | $1.18 | $23.60 | 36,350 |
| 2020-02-04 | $1.13 | $1.17 | $1.12 | $1.14 | $22.80 | 31,445 |
| 2020-02-03 | $1.03 | $1.14 | $1.03 | $1.10 | $22.00 | 35,325 |
| 2020-01-31 | $1.10 | $1.10 | $1.04 | $1.06 | $21.20 | 25,060 |
| 2020-01-30 | $1.11 | $1.16 | $1.09 | $1.09 | $21.80 | 20,195 |
| 2020-01-29 | $1.21 | $1.22 | $1.08 | $1.12 | $22.40 | 36,631 |
| 2020-01-28 | $1.20 | $1.20 | $1.14 | $1.17 | $23.40 | 28,161 |
| 2020-01-27 | $1.16 | $1.21 | $1.14 | $1.15 | $23.00 | 25,871 |
| 2020-01-24 | $1.29 | $1.29 | $1.20 | $1.22 | $24.40 | 29,815 |
| 2020-01-23 | $1.27 | $1.32 | $1.24 | $1.28 | $25.60 | 35,793 |
| 2020-01-22 | $1.34 | $1.34 | $1.27 | $1.32 | $26.40 | 42,645 |
| 2020-01-21 | $1.46 | $1.47 | $1.35 | $1.35 | $27.00 | 41,704 |
| 2020-01-17 | $1.52 | $1.52 | $1.44 | $1.45 | $29.00 | 35,879 |
| 2020-01-16 | $1.57 | $1.60 | $1.47 | $1.50 | $30.00 | 25,937 |
| 2020-01-15 | $1.62 | $1.70 | $1.50 | $1.53 | $30.60 | 35,596 |
| 2020-01-14 | $1.71 | $1.74 | $1.61 | $1.63 | $32.60 | 29,459 |
| 2020-01-13 | $1.68 | $1.73 | $1.57 | $1.69 | $33.80 | 25,997 |
| 2020-01-10 | $1.80 | $1.80 | $1.66 | $1.68 | $33.60 | 106,559 |
| 2020-01-09 | $1.87 | $1.87 | $1.70 | $1.80 | $36.00 | 25,632 |
| 2020-01-08 | $1.88 | $1.90 | $1.80 | $1.87 | $37.40 | 40,192 |
| 2020-01-07 | $1.91 | $2.01 | $1.88 | $1.89 | $37.80 | 43,474 |
| 2020-01-06 | $1.83 | $1.98 | $1.81 | $1.91 | $38.20 | 49,217 |
| 2020-01-03 | $1.71 | $1.83 | $1.67 | $1.79 | $35.80 | 33,525 |
| 2020-01-02 | $1.70 | $1.74 | $1.64 | $1.68 | $33.60 | 15,458 |
| 2019-12-31 | $1.60 | $1.72 | $1.60 | $1.68 | $33.60 | 27,063 |
| 2019-12-30 | $1.60 | $1.73 | $1.59 | $1.66 | $33.20 | 40,150 |
| 2019-12-27 | $1.71 | $1.73 | $1.60 | $1.60 | $32.00 | 28,206 |
| 2019-12-26 | $1.85 | $1.88 | $1.69 | $1.74 | $34.80 | 36,206 |
| 2019-12-24 | $1.79 | $1.86 | $1.75 | $1.84 | $36.80 | 31,099 |
| 2019-12-23 | $1.66 | $1.80 | $1.66 | $1.78 | $35.60 | 31,643 |
| 2019-12-20 | $1.75 | $1.76 | $1.60 | $1.72 | $34.40 | 146,774 |
| 2019-12-19 | $1.67 | $1.76 | $1.67 | $1.73 | $34.60 | 66,578 |
| 2019-12-18 | $1.69 | $1.74 | $1.66 | $1.67 | $33.40 | 47,526 |
| 2019-12-17 | $1.64 | $1.76 | $1.60 | $1.70 | $34.00 | 56,981 |
| 2019-12-16 | $1.69 | $1.74 | $1.65 | $1.66 | $33.20 | 58,365 |
| 2019-12-13 | $1.78 | $1.80 | $1.62 | $1.66 | $33.20 | 53,855 |
| 2019-12-12 | $1.53 | $1.77 | $1.44 | $1.72 | $34.40 | 84,994 |
| 2019-12-11 | $1.34 | $1.53 | $1.33 | $1.53 | $30.60 | 43,205 |
| 2019-12-10 | $1.45 | $1.45 | $1.34 | $1.38 | $27.60 | 54,647 |
| 2019-12-09 | $1.36 | $1.44 | $1.30 | $1.43 | $28.60 | 37,264 |
| 2019-12-06 | $1.22 | $1.39 | $1.20 | $1.38 | $27.60 | 69,485 |
| 2019-12-05 | $1.20 | $1.29 | $1.16 | $1.18 | $23.60 | 70,143 |
| 2019-12-04 | $1.24 | $1.33 | $1.22 | $1.24 | $24.80 | 35,315 |
| 2019-12-03 | $1.26 | $1.30 | $1.22 | $1.25 | $25.00 | 48,780 |
| 2019-12-02 | $1.33 | $1.37 | $1.26 | $1.27 | $25.40 | 45,724 |
| 2019-11-29 | $1.39 | $1.40 | $1.30 | $1.31 | $26.20 | 24,545 |
| 2019-11-27 | $1.31 | $1.41 | $1.16 | $1.38 | $27.60 | 70,145 |
| 2019-11-26 | $1.33 | $1.45 | $1.27 | $1.28 | $25.60 | 110,869 |
| 2019-11-25 | $1.15 | $1.34 | $1.09 | $1.32 | $26.40 | 54,252 |
| 2019-11-22 | $1.02 | $1.15 | $1.01 | $1.14 | $22.80 | 27,279 |
| 2019-11-21 | $0.97 | $1.04 | $0.96 | $1.01 | $20.20 | 26,396 |
| 2019-11-20 | $0.91 | $0.98 | $0.91 | $0.96 | $19.20 | 48,725 |
| 2019-11-19 | $0.98 | $1.09 | $0.94 | $0.94 | $18.80 | 48,417 |
| 2019-11-18 | $0.98 | $1.00 | $0.88 | $0.97 | $19.40 | 36,386 |
| 2019-11-15 | $1.00 | $1.06 | $0.97 | $1.01 | $20.20 | 28,416 |
| 2019-11-14 | $1.07 | $1.10 | $0.97 | $0.98 | $19.60 | 20,640 |
| 2019-11-13 | $1.01 | $1.09 | $0.99 | $1.09 | $21.80 | 41,398 |
| 2019-11-12 | $1.16 | $1.16 | $1.00 | $1.02 | $20.40 | 40,553 |
| 2019-11-11 | $1.17 | $1.20 | $1.14 | $1.16 | $23.20 | 18,199 |
| 2019-11-08 | $1.22 | $1.25 | $1.18 | $1.19 | $23.80 | 19,355 |
| 2019-11-07 | $1.33 | $1.38 | $1.20 | $1.21 | $24.20 | 34,863 |
| 2019-11-06 | $1.39 | $1.42 | $1.26 | $1.28 | $25.60 | 47,380 |
| 2019-11-05 | $1.35 | $1.41 | $1.34 | $1.38 | $27.60 | 49,972 |
| 2019-11-04 | $1.27 | $1.34 | $1.25 | $1.33 | $26.60 | 24,130 |
| 2019-11-01 | $1.20 | $1.27 | $1.16 | $1.24 | $24.80 | 30,013 |
| 2019-10-31 | $1.28 | $1.29 | $1.13 | $1.16 | $23.20 | 35,058 |
| 2019-10-30 | $1.36 | $1.38 | $1.25 | $1.29 | $25.80 | 43,088 |
| 2019-10-29 | $1.29 | $1.43 | $1.27 | $1.37 | $27.40 | 81,159 |
| 2019-10-28 | $1.25 | $1.35 | $1.25 | $1.33 | $26.60 | 64,746 |
| 2019-10-25 | $1.34 | $1.36 | $1.19 | $1.23 | $24.60 | 73,051 |
| 2019-10-24 | $1.21 | $1.23 | $1.15 | $1.18 | $23.60 | 29,759 |
| 2019-10-23 | $1.24 | $1.24 | $1.14 | $1.18 | $23.60 | 98,572 |
| 2019-10-22 | $1.29 | $1.32 | $1.23 | $1.24 | $24.80 | 53,346 |
| 2019-10-21 | $1.29 | $1.34 | $1.26 | $1.28 | $25.60 | 50,923 |
| 2019-10-18 | $1.32 | $1.38 | $1.27 | $1.28 | $25.60 | 21,256 |
| 2019-10-17 | $1.40 | $1.46 | $1.34 | $1.35 | $27.00 | 34,682 |
| 2019-10-16 | $1.39 | $1.46 | $1.39 | $1.42 | $28.40 | 53,096 |
| 2019-10-15 | $1.38 | $1.47 | $1.37 | $1.41 | $28.20 | 29,045 |
| 2019-10-14 | $1.37 | $1.42 | $1.33 | $1.40 | $28.00 | 29,778 |
| 2019-10-11 | $1.38 | $1.47 | $1.38 | $1.42 | $28.40 | 23,592 |
| 2019-10-10 | $1.36 | $1.38 | $1.27 | $1.36 | $27.20 | 57,033 |
| 2019-10-09 | $1.36 | $1.38 | $1.26 | $1.34 | $26.80 | 48,990 |
| 2019-10-08 | $1.35 | $1.39 | $1.31 | $1.34 | $26.80 | 40,545 |
| 2019-10-07 | $1.36 | $1.45 | $1.36 | $1.39 | $27.80 | 27,638 |
| 2019-10-04 | $1.44 | $1.44 | $1.34 | $1.39 | $27.80 | 26,234 |
| 2019-10-03 | $1.40 | $1.45 | $1.37 | $1.43 | $28.60 | 26,664 |
| 2019-10-02 | $1.42 | $1.46 | $1.36 | $1.42 | $28.40 | 46,880 |
| 2019-10-01 | $1.55 | $1.60 | $1.44 | $1.44 | $28.80 | 29,368 |
| 2019-09-30 | $1.49 | $1.58 | $1.45 | $1.55 | $31.00 | 49,165 |
| 2019-09-27 | $1.54 | $1.61 | $1.49 | $1.55 | $31.00 | 31,641 |
| 2019-09-26 | $1.65 | $1.65 | $1.51 | $1.56 | $31.20 | 69,233 |
| 2019-09-25 | $1.62 | $1.72 | $1.59 | $1.68 | $33.60 | 40,380 |
| 2019-09-24 | $1.74 | $1.76 | $1.59 | $1.64 | $32.80 | 48,554 |
| 2019-09-23 | $1.74 | $1.80 | $1.64 | $1.77 | $35.40 | 67,938 |
| 2019-09-20 | $1.80 | $1.82 | $1.72 | $1.75 | $35.00 | 113,541 |
| 2019-09-19 | $1.88 | $1.91 | $1.78 | $1.80 | $36.00 | 47,831 |
| 2019-09-18 | $1.89 | $1.94 | $1.80 | $1.88 | $37.60 | 99,725 |
| 2019-09-17 | $2.09 | $2.14 | $1.89 | $1.94 | $38.80 | 62,695 |
| 2019-09-16 | $2.09 | $2.23 | $2.03 | $2.09 | $41.80 | 137,858 |
| 2019-09-13 | $1.90 | $1.98 | $1.82 | $1.97 | $39.40 | 53,637 |
| 2019-09-12 | $1.82 | $1.91 | $1.70 | $1.88 | $37.60 | 50,227 |
| 2019-09-11 | $1.91 | $1.98 | $1.80 | $1.91 | $38.20 | 118,422 |
| 2019-09-10 | $1.72 | $1.96 | $1.72 | $1.88 | $37.60 | 105,544 |
| 2019-09-09 | $1.58 | $1.75 | $1.54 | $1.74 | $34.80 | 45,622 |
| 2019-09-06 | $1.55 | $1.62 | $1.45 | $1.56 | $31.20 | 53,961 |
| 2019-09-05 | $1.47 | $1.56 | $1.46 | $1.52 | $30.40 | 59,959 |
| 2019-09-04 | $1.37 | $1.47 | $1.35 | $1.45 | $29.00 | 49,255 |
| 2019-09-03 | $1.38 | $1.38 | $1.31 | $1.34 | $26.80 | 63,996 |
| 2019-08-30 | $1.54 | $1.54 | $1.40 | $1.41 | $28.20 | 33,321 |
| 2019-08-29 | $1.49 | $1.58 | $1.48 | $1.54 | $30.80 | 24,105 |
| 2019-08-28 | $1.48 | $1.53 | $1.40 | $1.47 | $29.40 | 30,841 |
| 2019-08-27 | $1.55 | $1.55 | $1.44 | $1.47 | $29.40 | 52,212 |
| 2019-08-26 | $1.60 | $1.65 | $1.53 | $1.54 | $30.80 | 49,666 |
| 2019-08-23 | $1.70 | $1.73 | $1.57 | $1.59 | $31.80 | 36,521 |
| 2019-08-22 | $1.84 | $1.89 | $1.75 | $1.75 | $35.00 | 43,313 |
| 2019-08-21 | $1.77 | $1.93 | $1.76 | $1.83 | $36.60 | 80,254 |
| 2019-08-20 | $1.64 | $1.72 | $1.56 | $1.71 | $34.20 | 243,267 |
| 2019-08-19 | $1.54 | $1.65 | $1.50 | $1.65 | $33.00 | 40,443 |
| 2019-08-16 | $1.48 | $1.52 | $1.37 | $1.51 | $30.20 | 51,644 |
| 2019-08-15 | $1.48 | $1.50 | $1.40 | $1.44 | $28.80 | 50,142 |
| 2019-08-14 | $1.55 | $1.57 | $1.45 | $1.48 | $29.60 | 114,012 |
| 2019-08-13 | $1.64 | $1.73 | $1.58 | $1.60 | $32.00 | 50,190 |
| 2019-08-12 | $1.68 | $1.69 | $1.60 | $1.63 | $32.60 | 69,550 |
| 2019-08-09 | $1.84 | $1.84 | $1.66 | $1.68 | $33.60 | 63,399 |
| 2019-08-08 | $1.90 | $1.93 | $1.81 | $1.83 | $36.60 | 40,088 |
| 2019-08-07 | $1.95 | $1.98 | $1.81 | $1.87 | $37.40 | 77,133 |
| 2019-08-06 | $2.03 | $2.11 | $1.90 | $2.02 | $40.40 | 139,699 |
| 2019-08-05 | $1.96 | $2.08 | $1.89 | $2.02 | $40.40 | 62,204 |
| 2019-08-02 | $2.23 | $2.27 | $2.04 | $2.06 | $41.20 | 71,809 |
| 2019-08-01 | $2.56 | $2.57 | $2.16 | $2.25 | $45.00 | 73,266 |
| 2019-07-31 | $2.62 | $2.75 | $2.60 | $2.62 | $52.40 | 50,943 |
| 2019-07-30 | $2.25 | $2.64 | $2.18 | $2.62 | $52.40 | 78,994 |
| 2019-07-29 | $2.38 | $2.38 | $2.19 | $2.31 | $46.20 | 125,499 |
| 2019-07-26 | $2.30 | $2.43 | $2.25 | $2.38 | $47.60 | 137,466 |
| 2019-07-25 | $2.43 | $2.45 | $2.29 | $2.31 | $46.20 | 68,550 |
| 2019-07-24 | $2.48 | $2.50 | $2.39 | $2.43 | $48.60 | 56,339 |
| 2019-07-23 | $2.51 | $2.55 | $2.44 | $2.45 | $49.00 | 62,008 |
| 2019-07-22 | $2.46 | $2.56 | $2.40 | $2.49 | $49.80 | 57,218 |
| 2019-07-19 | $2.45 | $2.47 | $2.36 | $2.45 | $49.00 | 47,465 |
| 2019-07-18 | $2.49 | $2.49 | $2.37 | $2.43 | $48.60 | 74,433 |
| 2019-07-17 | $2.72 | $2.72 | $2.48 | $2.49 | $49.80 | 67,450 |
| 2019-07-16 | $2.84 | $2.90 | $2.66 | $2.72 | $54.40 | 74,350 |
| 2019-07-15 | $3.02 | $3.05 | $2.82 | $2.86 | $57.20 | 37,385 |
| 2019-07-12 | $2.96 | $3.11 | $2.91 | $3.01 | $60.20 | 59,957 |
| 2019-07-11 | $2.91 | $3.05 | $2.90 | $2.96 | $59.20 | 55,604 |
| 2019-07-10 | $2.89 | $2.93 | $2.79 | $2.90 | $58.00 | 67,178 |
| 2019-07-09 | $2.90 | $2.95 | $2.80 | $2.86 | $57.20 | 61,164 |
| 2019-07-08 | $3.03 | $3.10 | $2.91 | $2.95 | $59.00 | 39,452 |
| 2019-07-05 | $3.01 | $3.12 | $2.94 | $3.05 | $61.00 | 52,985 |
| 2019-07-03 | $3.12 | $3.12 | $2.91 | $3.01 | $60.20 | 27,617 |
| 2019-07-02 | $3.32 | $3.32 | $3.05 | $3.08 | $61.60 | 41,585 |
| 2019-07-01 | $3.49 | $3.57 | $3.29 | $3.32 | $66.40 | 41,597 |
| 2019-06-28 | $3.33 | $3.45 | $3.15 | $3.42 | $68.40 | 72,775 |
| 2019-06-27 | $3.35 | $3.40 | $3.26 | $3.34 | $66.80 | 28,796 |
| 2019-06-26 | $3.27 | $3.47 | $3.23 | $3.35 | $67.00 | 46,225 |
| 2019-06-25 | $3.25 | $3.34 | $3.16 | $3.25 | $65.00 | 33,343 |
| 2019-06-24 | $3.43 | $3.47 | $3.09 | $3.28 | $65.60 | 87,681 |
| 2019-06-21 | $3.60 | $3.70 | $3.37 | $3.45 | $69.00 | 62,101 |
| 2019-06-20 | $3.73 | $3.79 | $3.55 | $3.61 | $72.20 | 61,261 |
| 2019-06-19 | $3.52 | $3.78 | $3.45 | $3.60 | $72.00 | 48,960 |
| 2019-06-18 | $3.47 | $3.71 | $3.40 | $3.52 | $70.40 | 87,627 |
| 2019-06-17 | $3.33 | $3.54 | $3.28 | $3.45 | $69.00 | 61,889 |
| 2019-06-14 | $3.48 | $3.51 | $3.30 | $3.34 | $66.80 | 37,758 |
| 2019-06-13 | $3.49 | $3.51 | $3.32 | $3.49 | $69.80 | 50,737 |
| 2019-06-12 | $3.65 | $3.68 | $3.37 | $3.38 | $67.60 | 43,491 |
| 2019-06-11 | $3.73 | $3.77 | $3.60 | $3.67 | $73.40 | 47,105 |
| 2019-06-10 | $3.63 | $3.79 | $3.60 | $3.65 | $73.00 | 42,483 |
| 2019-06-07 | $3.66 | $3.70 | $3.54 | $3.63 | $72.60 | 28,543 |
| 2019-06-06 | $3.64 | $3.73 | $3.46 | $3.69 | $73.80 | 46,420 |
| 2019-06-05 | $3.83 | $3.89 | $3.59 | $3.65 | $73.00 | 35,085 |
| 2019-06-04 | $3.87 | $3.91 | $3.75 | $3.83 | $76.60 | 33,233 |
| 2019-06-03 | $3.83 | $3.89 | $3.75 | $3.83 | $76.60 | 37,247 |
| 2019-05-31 | $3.81 | $3.93 | $3.73 | $3.82 | $76.40 | 52,982 |
| 2019-05-30 | $4.10 | $4.24 | $3.92 | $3.96 | $79.20 | 51,513 |
| 2019-05-29 | $4.20 | $4.24 | $4.03 | $4.08 | $81.60 | 65,078 |
| 2019-05-28 | $4.40 | $4.40 | $4.21 | $4.27 | $85.40 | 30,691 |
| 2019-05-24 | $4.46 | $4.46 | $4.23 | $4.35 | $87.00 | 41,382 |
| 2019-05-23 | $4.64 | $4.64 | $4.33 | $4.36 | $87.20 | 50,738 |
| 2019-05-22 | $5.12 | $5.13 | $4.51 | $4.69 | $93.80 | 61,535 |
| 2019-05-21 | $5.18 | $5.34 | $5.10 | $5.25 | $105.00 | 36,299 |
| 2019-05-20 | $5.16 | $5.25 | $5.09 | $5.14 | $102.80 | 25,751 |
| 2019-05-17 | $5.42 | $5.42 | $5.17 | $5.21 | $104.20 | 29,407 |
| 2019-05-16 | $5.47 | $5.59 | $5.41 | $5.50 | $110.00 | 41,640 |
| 2019-05-15 | $5.28 | $5.44 | $5.17 | $5.41 | $108.20 | 22,728 |
| 2019-05-14 | $5.14 | $5.43 | $5.14 | $5.37 | $107.40 | 29,360 |
| 2019-05-13 | $5.50 | $5.56 | $5.12 | $5.18 | $103.60 | 50,296 |
| 2019-05-10 | $5.65 | $5.75 | $5.49 | $5.60 | $112.00 | 38,070 |
| 2019-05-09 | $5.65 | $5.77 | $5.62 | $5.70 | $114.00 | 67,307 |
| 2019-05-08 | $5.71 | $5.84 | $5.60 | $5.73 | $114.60 | 47,429 |
| 2019-05-07 | $5.62 | $5.81 | $5.60 | $5.73 | $114.60 | 44,120 |
| 2019-05-06 | $5.68 | $5.82 | $5.55 | $5.78 | $115.60 | 39,058 |
| 2019-05-03 | $5.88 | $5.96 | $5.70 | $5.79 | $115.80 | 56,265 |
| 2019-05-02 | $5.68 | $5.86 | $5.63 | $5.82 | $116.40 | 43,755 |
| 2019-05-01 | $5.99 | $6.05 | $5.63 | $5.78 | $115.60 | 47,407 |
| 2019-04-30 | $6.49 | $6.49 | $5.84 | $5.98 | $119.60 | 56,157 |
| 2019-04-29 | $6.39 | $6.62 | $6.23 | $6.40 | $128.00 | 99,422 |
| 2019-04-26 | $5.32 | $6.40 | $5.32 | $6.13 | $122.60 | 157,352 |
| 2019-04-25 | $5.50 | $5.55 | $5.34 | $5.35 | $107.00 | 43,080 |
| 2019-04-24 | $5.74 | $5.78 | $5.45 | $5.52 | $110.40 | 43,582 |
| 2019-04-23 | $5.32 | $5.79 | $5.32 | $5.73 | $114.60 | 61,547 |
| 2019-04-22 | $5.31 | $5.48 | $5.22 | $5.31 | $106.20 | 98,617 |
| 2019-04-18 | $5.50 | $5.60 | $5.22 | $5.29 | $105.80 | 41,948 |
| 2019-04-17 | $5.44 | $5.59 | $5.34 | $5.51 | $110.20 | 68,690 |
| 2019-04-16 | $5.38 | $5.45 | $5.23 | $5.41 | $108.20 | 37,070 |
| 2019-04-15 | $5.43 | $5.47 | $5.22 | $5.31 | $106.20 | 42,962 |
| 2019-04-12 | $5.95 | $6.03 | $5.38 | $5.49 | $109.80 | 46,731 |
| 2019-04-11 | $5.80 | $5.87 | $5.56 | $5.74 | $114.80 | 84,141 |
| 2019-04-10 | $5.67 | $5.88 | $5.67 | $5.82 | $116.40 | 25,753 |
| 2019-04-09 | $5.70 | $5.81 | $5.47 | $5.61 | $112.20 | 43,149 |
| 2019-04-08 | $5.66 | $5.92 | $5.61 | $5.82 | $116.40 | 53,244 |
| 2019-04-05 | $5.14 | $5.72 | $5.12 | $5.65 | $113.00 | 119,587 |
| 2019-04-04 | $5.13 | $5.16 | $4.97 | $5.10 | $102.00 | 69,368 |
| 2019-04-03 | $5.36 | $5.47 | $5.03 | $5.10 | $102.00 | 166,490 |
| 2019-04-02 | $5.35 | $5.42 | $5.24 | $5.28 | $105.60 | 45,673 |
| 2019-04-01 | $5.17 | $5.40 | $5.11 | $5.34 | $106.80 | 65,893 |
| 2019-03-29 | $5.36 | $5.42 | $5.07 | $5.11 | $102.20 | 56,899 |
| 2019-03-28 | $5.06 | $5.32 | $5.06 | $5.25 | $105.00 | 56,125 |
| 2019-03-27 | $5.23 | $5.30 | $5.02 | $5.09 | $101.80 | 59,520 |
| 2019-03-26 | $5.41 | $5.46 | $5.17 | $5.23 | $104.60 | 66,603 |
| 2019-03-25 | $5.43 | $5.43 | $5.15 | $5.30 | $106.00 | 51,016 |
| 2019-03-22 | $5.94 | $5.98 | $5.37 | $5.47 | $109.40 | 49,543 |
| 2019-03-21 | $6.03 | $6.15 | $5.93 | $6.07 | $121.40 | 34,831 |
| 2019-03-20 | $5.81 | $6.25 | $5.81 | $6.08 | $121.60 | 43,325 |
| 2019-03-19 | $6.14 | $6.20 | $5.79 | $5.85 | $117.00 | 61,424 |
| 2019-03-18 | $6.01 | $6.13 | $5.95 | $6.07 | $121.40 | 60,641 |
| 2019-03-15 | $5.94 | $6.28 | $5.94 | $5.98 | $119.60 | 184,988 |
| 2019-03-14 | $5.90 | $6.44 | $5.86 | $5.95 | $119.00 | 87,333 |
| 2019-03-13 | $5.69 | $5.81 | $5.60 | $5.65 | $113.00 | 45,411 |
| 2019-03-12 | $5.33 | $5.72 | $5.31 | $5.60 | $112.00 | 42,872 |
| 2019-03-11 | $5.08 | $5.32 | $5.00 | $5.31 | $106.20 | 41,930 |
| 2019-03-08 | $5.17 | $5.17 | $4.96 | $5.03 | $100.60 | 43,571 |
| 2019-03-07 | $5.32 | $5.40 | $5.15 | $5.27 | $105.40 | 28,788 |
| 2019-03-06 | $5.70 | $5.70 | $5.27 | $5.33 | $106.60 | 48,470 |
| 2019-03-05 | $5.94 | $5.97 | $5.64 | $5.75 | $115.00 | 39,766 |
| 2019-03-04 | $5.97 | $6.12 | $5.78 | $5.93 | $118.60 | 44,887 |
| 2019-03-01 | $5.89 | $6.05 | $5.87 | $5.91 | $118.20 | 34,763 |
| 2019-02-28 | $6.03 | $6.03 | $5.68 | $5.83 | $116.60 | 35,564 |
| 2019-02-27 | $5.97 | $6.13 | $5.83 | $6.02 | $120.40 | 36,891 |
| 2019-02-26 | $6.04 | $6.19 | $5.90 | $5.94 | $118.80 | 43,346 |
| 2019-02-25 | $6.08 | $6.28 | $6.00 | $6.06 | $121.20 | 35,941 |
| 2019-02-22 | $6.34 | $6.44 | $6.13 | $6.22 | $124.40 | 30,861 |
| 2019-02-21 | $6.63 | $6.63 | $6.08 | $6.26 | $125.20 | 61,813 |
| 2019-02-20 | $6.57 | $6.69 | $6.51 | $6.62 | $132.40 | 48,282 |
| 2019-02-19 | $6.51 | $6.78 | $6.45 | $6.56 | $131.20 | 56,200 |
| 2019-02-15 | $6.48 | $6.69 | $6.45 | $6.59 | $131.80 | 56,987 |
| 2019-02-14 | $6.32 | $6.56 | $6.22 | $6.42 | $128.40 | 59,951 |
| 2019-02-13 | $6.81 | $6.95 | $6.16 | $6.34 | $126.80 | 140,519 |
| 2019-02-12 | $6.81 | $7.00 | $6.63 | $6.79 | $135.80 | 145,137 |
| 2019-02-11 | $5.82 | $6.68 | $5.80 | $6.66 | $133.20 | 144,819 |
| 2019-02-08 | $5.37 | $6.04 | $4.91 | $5.84 | $116.80 | 206,006 |
| 2019-02-07 | $5.19 | $5.27 | $4.75 | $4.80 | $96.00 | 65,126 |
| 2019-02-06 | $5.20 | $5.33 | $5.15 | $5.25 | $105.00 | 31,947 |
| 2019-02-05 | $5.19 | $5.27 | $5.15 | $5.24 | $104.80 | 30,758 |
| 2019-02-04 | $4.96 | $5.21 | $4.93 | $5.21 | $104.20 | 26,040 |
| 2019-02-01 | $4.93 | $5.21 | $4.92 | $5.06 | $101.20 | 69,214 |
| 2019-01-31 | $4.98 | $5.05 | $4.81 | $4.91 | $98.20 | 30,060 |
| 2019-01-30 | $4.97 | $5.05 | $4.78 | $4.96 | $99.20 | 53,781 |
| 2019-01-29 | $4.95 | $5.14 | $4.86 | $4.88 | $97.60 | 40,338 |
| 2019-01-28 | $4.90 | $4.94 | $4.60 | $4.91 | $98.20 | 42,528 |
| 2019-01-25 | $4.82 | $5.18 | $4.82 | $5.06 | $101.20 | 53,708 |
| 2019-01-24 | $4.66 | $4.85 | $4.58 | $4.75 | $95.00 | 43,855 |
| 2019-01-23 | $5.06 | $5.06 | $4.61 | $4.66 | $93.20 | 32,994 |
| 2019-01-22 | $4.96 | $5.11 | $4.82 | $5.01 | $100.20 | 56,368 |
| 2019-01-18 | $5.12 | $5.31 | $5.07 | $5.11 | $102.20 | 95,350 |
| 2019-01-17 | $4.92 | $5.09 | $4.86 | $5.00 | $100.00 | 48,129 |
| 2019-01-16 | $4.79 | $5.08 | $4.66 | $5.00 | $100.00 | 56,856 |
| 2019-01-15 | $4.96 | $5.10 | $4.94 | $5.03 | $100.60 | 39,616 |
| 2019-01-14 | $5.25 | $5.38 | $4.91 | $4.93 | $98.60 | 64,746 |
| 2019-01-11 | $5.37 | $5.51 | $5.27 | $5.38 | $107.60 | 79,287 |
| 2019-01-10 | $5.35 | $5.46 | $5.23 | $5.45 | $109.00 | 33,288 |
| 2019-01-09 | $5.38 | $5.53 | $5.28 | $5.45 | $109.00 | 44,246 |
| 2019-01-08 | $5.29 | $5.47 | $5.19 | $5.26 | $105.20 | 84,434 |
| 2019-01-07 | $4.84 | $5.21 | $4.70 | $5.18 | $103.60 | 82,126 |
| 2019-01-04 | $4.59 | $4.94 | $4.54 | $4.83 | $96.60 | 83,866 |
| 2019-01-03 | $4.37 | $4.65 | $4.21 | $4.51 | $90.20 | 67,652 |
| 2019-01-02 | $4.04 | $4.44 | $3.94 | $4.44 | $88.80 | 66,625 |
| 2018-12-31 | $4.29 | $4.29 | $3.99 | $4.13 | $82.60 | 74,498 |
| 2018-12-28 | $4.04 | $4.41 | $4.01 | $4.25 | $85.00 | 69,539 |
| 2018-12-27 | $3.90 | $4.02 | $3.86 | $4.00 | $80.00 | 70,069 |
| 2018-12-26 | $3.72 | $3.99 | $3.51 | $3.98 | $79.60 | 54,457 |
| 2018-12-24 | $3.76 | $3.88 | $3.64 | $3.66 | $73.20 | 26,236 |
| 2018-12-21 | $3.90 | $3.94 | $3.77 | $3.81 | $76.20 | 138,638 |
| 2018-12-20 | $4.14 | $4.20 | $3.89 | $3.91 | $78.20 | 133,196 |
| 2018-12-19 | $4.56 | $4.60 | $4.20 | $4.23 | $84.60 | 123,644 |
| 2018-12-18 | $4.72 | $4.77 | $4.47 | $4.55 | $91.00 | 56,612 |
| 2018-12-17 | $4.67 | $4.92 | $4.63 | $4.69 | $93.80 | 78,321 |
| 2018-12-14 | $4.85 | $4.87 | $4.56 | $4.68 | $93.60 | 69,160 |
| 2018-12-13 | $5.00 | $5.01 | $4.75 | $4.94 | $98.80 | 80,281 |
| 2018-12-12 | $5.12 | $5.30 | $4.99 | $5.06 | $101.20 | 85,214 |
| 2018-12-11 | $5.42 | $5.45 | $4.97 | $5.04 | $100.80 | 94,782 |
| 2018-12-10 | $5.56 | $5.67 | $5.23 | $5.31 | $106.20 | 76,283 |
| 2018-12-07 | $5.92 | $6.15 | $5.62 | $5.69 | $113.80 | 52,992 |
| 2018-12-06 | $5.99 | $5.99 | $5.64 | $5.72 | $114.40 | 79,136 |
| 2018-12-04 | $6.69 | $6.70 | $6.13 | $6.19 | $123.80 | 97,427 |
| 2018-12-03 | $6.94 | $7.00 | $6.57 | $6.74 | $134.80 | 107,762 |
| 2018-11-30 | $6.85 | $6.90 | $6.57 | $6.69 | $133.80 | 62,552 |
| 2018-11-29 | $7.19 | $7.29 | $6.91 | $6.95 | $139.00 | 37,180 |
| 2018-11-28 | $7.25 | $7.32 | $6.86 | $7.18 | $143.60 | 63,160 |
| 2018-11-27 | $7.23 | $7.52 | $7.15 | $7.24 | $144.80 | 50,759 |
| 2018-11-26 | $7.26 | $7.33 | $7.11 | $7.25 | $145.00 | 60,675 |
| 2018-11-23 | $7.20 | $7.33 | $7.02 | $7.11 | $142.20 | 22,387 |
| 2018-11-21 | $7.36 | $7.61 | $7.28 | $7.57 | $151.40 | 21,446 |
| 2018-11-20 | $7.50 | $7.50 | $6.91 | $7.23 | $144.60 | 54,596 |
| 2018-11-19 | $7.47 | $7.77 | $7.47 | $7.68 | $153.60 | 49,344 |
| 2018-11-16 | $7.48 | $7.69 | $7.43 | $7.62 | $152.40 | 47,225 |
| 2018-11-15 | $7.15 | $7.58 | $7.09 | $7.49 | $149.80 | 48,444 |
| 2018-11-14 | $7.40 | $7.48 | $7.03 | $7.23 | $144.60 | 43,832 |
| 2018-11-13 | $7.48 | $7.57 | $7.15 | $7.16 | $143.20 | 50,684 |
| 2018-11-12 | $8.06 | $8.14 | $7.46 | $7.49 | $149.80 | 47,380 |
| 2018-11-09 | $8.14 | $8.17 | $7.67 | $8.03 | $160.60 | 84,056 |
| 2018-11-08 | $8.50 | $8.50 | $8.17 | $8.19 | $163.80 | 73,632 |
| 2018-11-07 | $8.48 | $8.60 | $8.20 | $8.57 | $171.40 | 59,679 |
| 2018-11-06 | $8.69 | $8.79 | $8.09 | $8.35 | $167.00 | 74,110 |
| 2018-11-05 | $8.97 | $9.05 | $8.48 | $8.69 | $173.80 | 43,300 |
| 2018-11-02 | $8.59 | $8.83 | $8.39 | $8.78 | $175.60 | 89,136 |
| 2018-11-01 | $9.04 | $9.04 | $8.34 | $8.48 | $169.60 | 86,127 |
| 2018-10-31 | $8.93 | $9.08 | $8.68 | $8.96 | $179.20 | 89,762 |
| 2018-10-30 | $7.96 | $8.86 | $7.91 | $8.79 | $175.80 | 85,786 |
| 2018-10-29 | $8.60 | $8.64 | $7.97 | $8.09 | $161.80 | 80,268 |
| 2018-10-26 | $8.35 | $8.71 | $8.13 | $8.60 | $172.00 | 70,294 |
| 2018-10-25 | $8.55 | $8.73 | $8.24 | $8.54 | $170.80 | 56,976 |
| 2018-10-24 | $8.67 | $8.70 | $8.27 | $8.27 | $165.40 | 79,556 |
| 2018-10-23 | $8.80 | $8.80 | $8.36 | $8.60 | $172.00 | 49,523 |
| 2018-10-22 | $9.26 | $9.26 | $8.95 | $9.20 | $184.00 | 29,206 |
| 2018-10-19 | $9.32 | $9.76 | $9.28 | $9.28 | $185.60 | 34,905 |
| 2018-10-18 | $9.86 | $9.89 | $9.24 | $9.28 | $185.60 | 131,867 |
| 2018-10-17 | $9.93 | $10.05 | $9.79 | $9.97 | $199.40 | 42,309 |
| 2018-10-16 | $9.82 | $10.10 | $9.61 | $10.06 | $201.20 | 45,661 |
| 2018-10-15 | $9.85 | $9.88 | $9.45 | $9.75 | $195.00 | 49,072 |
| 2018-10-12 | $9.65 | $9.89 | $9.44 | $9.80 | $196.00 | 60,973 |
| 2018-10-11 | $9.86 | $10.04 | $9.40 | $9.51 | $190.20 | 65,612 |
| 2018-10-10 | $11.27 | $11.28 | $9.99 | $10.01 | $200.20 | 73,829 |
| 2018-10-09 | $11.50 | $11.67 | $11.28 | $11.49 | $229.80 | 48,506 |
| 2018-10-08 | $11.05 | $11.50 | $10.81 | $11.37 | $227.40 | 52,599 |
| 2018-10-05 | $11.00 | $11.22 | $10.83 | $11.12 | $222.40 | 68,745 |
| 2018-10-04 | $11.08 | $11.37 | $11.01 | $11.02 | $220.40 | 74,688 |
| 2018-10-03 | $10.59 | $11.42 | $10.58 | $11.15 | $223.00 | 88,552 |
| 2018-10-02 | $10.81 | $11.16 | $10.51 | $10.60 | $212.00 | 64,645 |
| 2018-10-01 | $10.44 | $10.69 | $10.35 | $10.59 | $211.80 | 65,814 |
| 2018-09-28 | $10.40 | $10.55 | $10.20 | $10.35 | $207.00 | 32,190 |
| 2018-09-27 | $10.35 | $10.75 | $9.95 | $10.45 | $209.00 | 48,289 |
| 2018-09-26 | $10.85 | $10.95 | $10.35 | $10.40 | $208.00 | 50,989 |
| 2018-09-25 | $11.10 | $11.15 | $10.80 | $10.85 | $217.00 | 40,947 |
| 2018-09-24 | $11.30 | $11.45 | $10.90 | $11.00 | $220.00 | 35,049 |
| 2018-09-21 | $11.20 | $11.33 | $10.98 | $11.20 | $224.00 | 62,483 |
| 2018-09-20 | $11.40 | $11.60 | $11.10 | $11.20 | $224.00 | 42,219 |
| 2018-09-19 | $11.10 | $11.65 | $11.10 | $11.35 | $227.00 | 34,156 |
| 2018-09-18 | $11.05 | $11.35 | $10.95 | $11.20 | $224.00 | 39,772 |
| 2018-09-17 | $10.60 | $11.30 | $10.55 | $10.90 | $218.00 | 46,658 |
| 2018-09-14 | $11.10 | $11.55 | $10.85 | $11.40 | $228.00 | 42,626 |
| 2018-09-13 | $11.20 | $11.35 | $11.10 | $11.10 | $222.00 | 27,652 |
| 2018-09-12 | $11.10 | $11.40 | $11.05 | $11.35 | $227.00 | 29,679 |
| 2018-09-11 | $10.45 | $11.05 | $10.40 | $10.90 | $218.00 | 28,736 |
| 2018-09-10 | $10.30 | $10.75 | $10.25 | $10.55 | $211.00 | 27,439 |
| 2018-09-07 | $10.10 | $10.45 | $9.95 | $10.25 | $205.00 | 70,768 |
| 2018-09-06 | $11.25 | $11.27 | $10.30 | $10.40 | $208.00 | 45,103 |
| 2018-09-05 | $11.55 | $11.55 | $11.18 | $11.30 | $226.00 | 30,588 |
| 2018-09-04 | $12.00 | $12.00 | $11.55 | $11.65 | $233.00 | 13,961 |
| 2018-08-31 | $11.70 | $12.00 | $11.55 | $11.95 | $239.00 | 21,795 |
| 2018-08-30 | $12.15 | $12.25 | $11.73 | $11.75 | $235.00 | 27,320 |
| 2018-08-29 | $12.25 | $12.35 | $12.10 | $12.15 | $243.00 | 35,010 |
| 2018-08-28 | $12.40 | $12.50 | $12.00 | $12.20 | $244.00 | 16,152 |
| 2018-08-27 | $12.55 | $12.80 | $12.25 | $12.35 | $247.00 | 22,880 |
| 2018-08-24 | $12.25 | $12.55 | $12.15 | $12.55 | $251.00 | 48,789 |
| 2018-08-23 | $12.05 | $12.15 | $11.85 | $12.10 | $242.00 | 15,486 |
| 2018-08-22 | $12.00 | $12.15 | $11.83 | $12.05 | $241.00 | 20,036 |
| 2018-08-21 | $11.90 | $12.20 | $11.80 | $11.90 | $238.00 | 23,262 |
| 2018-08-20 | $11.60 | $11.90 | $11.45 | $11.70 | $234.00 | 27,999 |
| 2018-08-17 | $11.50 | $11.63 | $11.30 | $11.60 | $232.00 | 30,035 |
| 2018-08-16 | $11.45 | $11.65 | $11.30 | $11.50 | $230.00 | 16,816 |
| 2018-08-15 | $11.75 | $11.80 | $11.30 | $11.35 | $227.00 | 35,082 |
| 2018-08-14 | $11.90 | $12.10 | $11.73 | $11.85 | $237.00 | 24,929 |
| 2018-08-13 | $12.25 | $12.33 | $11.70 | $11.80 | $236.00 | 25,737 |
| 2018-08-10 | $12.20 | $12.40 | $12.00 | $12.35 | $247.00 | 24,950 |
| 2018-08-09 | $12.40 | $12.40 | $12.00 | $12.20 | $244.00 | 26,699 |
| 2018-08-08 | $12.35 | $12.50 | $12.10 | $12.35 | $247.00 | 44,304 |
| 2018-08-07 | $12.40 | $12.85 | $12.33 | $12.45 | $249.00 | 36,299 |
| 2018-08-06 | $11.80 | $12.35 | $11.60 | $12.25 | $245.00 | 40,341 |
| 2018-08-03 | $12.20 | $12.55 | $11.70 | $11.80 | $236.00 | 29,793 |
| 2018-08-02 | $12.30 | $12.60 | $12.05 | $12.25 | $245.00 | 47,307 |
| 2018-08-01 | $11.20 | $13.00 | $11.20 | $12.35 | $247.00 | 55,204 |
| 2018-07-31 | $12.35 | $13.25 | $11.60 | $13.15 | $263.00 | 120,263 |
| 2018-07-30 | $11.75 | $12.40 | $11.75 | $12.05 | $241.00 | 88,561 |
| 2018-07-27 | $11.60 | $11.75 | $11.35 | $11.60 | $232.00 | 76,340 |
| 2018-07-26 | $11.65 | $11.70 | $11.30 | $11.60 | $232.00 | 63,429 |
| 2018-07-25 | $11.75 | $11.90 | $11.35 | $11.65 | $233.00 | 75,390 |
| 2018-07-24 | $11.90 | $12.03 | $11.65 | $11.75 | $235.00 | 36,069 |
| 2018-07-23 | $11.95 | $12.10 | $11.70 | $11.80 | $236.00 | 42,024 |
| 2018-07-20 | $12.30 | $12.40 | $11.95 | $12.00 | $240.00 | 33,348 |
| 2018-07-19 | $12.25 | $12.75 | $12.10 | $12.30 | $246.00 | 62,602 |
| 2018-07-18 | $12.30 | $12.48 | $12.00 | $12.45 | $249.00 | 39,304 |
| 2018-07-17 | $12.15 | $12.60 | $12.05 | $12.40 | $248.00 | 32,885 |
| 2018-07-16 | $12.45 | $12.45 | $12.00 | $12.25 | $245.00 | 23,924 |
| 2018-07-13 | $12.30 | $12.70 | $12.13 | $12.65 | $253.00 | 67,044 |
| 2018-07-12 | $12.25 | $12.30 | $11.65 | $12.10 | $242.00 | 44,125 |
| 2018-07-11 | $12.50 | $12.83 | $12.15 | $12.20 | $244.00 | 34,691 |
| 2018-07-10 | $13.10 | $13.40 | $12.70 | $12.85 | $257.00 | 29,663 |
| 2018-07-09 | $12.60 | $13.10 | $12.55 | $13.00 | $260.00 | 22,959 |
| 2018-07-06 | $12.35 | $12.70 | $12.35 | $12.50 | $250.00 | 23,956 |
| 2018-07-05 | $12.50 | $12.70 | $12.35 | $12.65 | $253.00 | 54,265 |
| 2018-07-03 | $12.30 | $12.70 | $12.25 | $12.40 | $248.00 | 11,113 |
| 2018-07-02 | $12.25 | $12.30 | $11.88 | $12.10 | $242.00 | 29,604 |
| 2018-06-29 | $12.30 | $12.50 | $12.20 | $12.35 | $247.00 | 31,312 |
| 2018-06-28 | $12.30 | $12.35 | $12.00 | $12.20 | $244.00 | 33,312 |
| 2018-06-27 | $12.35 | $12.75 | $12.25 | $12.35 | $247.00 | 39,141 |
| 2018-06-26 | $11.90 | $12.25 | $11.60 | $12.20 | $244.00 | 60,881 |
| 2018-06-25 | $12.05 | $12.20 | $11.85 | $11.85 | $237.00 | 69,473 |
| 2018-06-22 | $12.15 | $12.25 | $11.85 | $12.15 | $243.00 | 93,110 |
| 2018-06-21 | $12.10 | $12.10 | $11.50 | $11.60 | $232.00 | 45,939 |
| 2018-06-20 | $12.80 | $12.80 | $12.10 | $12.20 | $244.00 | 59,433 |
| 2018-06-19 | $12.00 | $12.65 | $11.90 | $12.65 | $253.00 | 40,628 |
| 2018-06-18 | $11.95 | $12.35 | $11.85 | $12.20 | $244.00 | 24,262 |
| 2018-06-15 | $11.95 | $12.05 | $11.43 | $12.00 | $240.00 | 55,794 |
| 2018-06-14 | $12.50 | $12.50 | $11.95 | $12.05 | $241.00 | 55,298 |
| 2018-06-13 | $12.45 | $12.65 | $12.25 | $12.35 | $247.00 | 48,986 |
| 2018-06-12 | $12.60 | $12.85 | $12.35 | $12.45 | $249.00 | 47,423 |
| 2018-06-11 | $12.70 | $12.85 | $12.55 | $12.60 | $252.00 | 49,071 |
| 2018-06-08 | $13.80 | $13.90 | $12.50 | $12.80 | $256.00 | 72,238 |
| 2018-06-07 | $13.75 | $14.05 | $13.63 | $13.90 | $278.00 | 41,658 |
| 2018-06-06 | $13.85 | $13.95 | $13.53 | $13.60 | $272.00 | 28,180 |
| 2018-06-05 | $13.30 | $13.83 | $13.25 | $13.80 | $276.00 | 39,966 |
| 2018-06-04 | $14.10 | $14.18 | $13.15 | $13.35 | $267.00 | 84,968 |
| 2018-06-01 | $14.25 | $14.45 | $13.85 | $14.05 | $281.00 | 62,625 |
| 2018-05-31 | $14.25 | $14.48 | $14.05 | $14.15 | $283.00 | 46,414 |
| 2018-05-30 | $14.35 | $14.65 | $14.20 | $14.40 | $288.00 | 35,390 |
| 2018-05-29 | $13.80 | $14.40 | $13.80 | $14.15 | $283.00 | 40,148 |
| 2018-05-25 | $14.00 | $14.20 | $13.58 | $14.00 | $280.00 | 29,701 |
| 2018-05-24 | $14.25 | $14.65 | $14.20 | $14.45 | $289.00 | 55,091 |
| 2018-05-23 | $15.00 | $15.20 | $14.53 | $14.55 | $291.00 | 37,697 |
| 2018-05-22 | $15.40 | $15.93 | $15.10 | $15.20 | $304.00 | 52,582 |
| 2018-05-21 | $15.60 | $15.65 | $15.32 | $15.45 | $309.00 | 34,528 |
| 2018-05-18 | $15.60 | $15.65 | $15.20 | $15.40 | $308.00 | 48,704 |
| 2018-05-17 | $15.50 | $16.02 | $15.20 | $15.55 | $311.00 | 36,683 |
| 2018-05-16 | $14.85 | $15.40 | $14.70 | $15.35 | $307.00 | 65,149 |
| 2018-05-15 | $14.30 | $14.88 | $14.15 | $14.80 | $296.00 | 51,350 |
| 2018-05-14 | $14.50 | $14.73 | $14.20 | $14.30 | $286.00 | 45,853 |
| 2018-05-11 | $14.50 | $14.65 | $14.20 | $14.35 | $287.00 | 44,096 |
| 2018-05-10 | $14.45 | $14.80 | $14.25 | $14.50 | $290.00 | 45,872 |
| 2018-05-09 | $14.35 | $14.75 | $14.15 | $14.45 | $289.00 | 59,493 |
| 2018-05-08 | $13.95 | $14.15 | $13.48 | $14.00 | $280.00 | 85,746 |
| 2018-05-07 | $14.00 | $14.65 | $13.90 | $14.05 | $281.00 | 46,006 |
| 2018-05-04 | $13.20 | $14.00 | $13.20 | $13.90 | $278.00 | 32,183 |
| 2018-05-03 | $13.40 | $13.45 | $13.15 | $13.35 | $267.00 | 51,229 |
| 2018-05-02 | $13.20 | $13.60 | $13.05 | $13.45 | $269.00 | 113,669 |
| 2018-05-01 | $12.75 | $13.25 | $12.05 | $13.10 | $262.00 | 87,593 |
| 2018-04-30 | $12.65 | $12.95 | $12.55 | $12.60 | $252.00 | 83,718 |
| 2018-04-27 | $12.65 | $12.78 | $12.35 | $12.75 | $255.00 | 40,607 |
| 2018-04-26 | $12.40 | $12.90 | $12.40 | $12.70 | $254.00 | 44,825 |
| 2018-04-25 | $12.10 | $12.50 | $12.02 | $12.35 | $247.00 | 26,783 |
| 2018-04-24 | $12.20 | $12.40 | $12.03 | $12.20 | $244.00 | 64,217 |
| 2018-04-23 | $12.00 | $12.15 | $11.75 | $12.15 | $243.00 | 27,588 |
| 2018-04-20 | $11.95 | $12.25 | $11.80 | $12.05 | $241.00 | 29,599 |
| 2018-04-19 | $12.40 | $12.45 | $11.93 | $12.00 | $240.00 | 55,533 |
| 2018-04-18 | $12.30 | $12.60 | $12.30 | $12.35 | $247.00 | 55,017 |
| 2018-04-17 | $12.10 | $12.10 | $11.80 | $12.05 | $241.00 | 60,272 |
| 2018-04-16 | $12.15 | $12.45 | $11.70 | $12.05 | $241.00 | 46,912 |
| 2018-04-13 | $12.40 | $12.55 | $12.18 | $12.30 | $246.00 | 39,201 |
| 2018-04-12 | $12.25 | $12.50 | $12.05 | $12.40 | $248.00 | 33,166 |
| 2018-04-11 | $11.80 | $12.30 | $11.60 | $12.20 | $244.00 | 49,107 |
| 2018-04-10 | $11.40 | $11.95 | $11.10 | $11.80 | $236.00 | 39,760 |
| 2018-04-09 | $11.10 | $11.15 | $10.80 | $11.00 | $220.00 | 38,623 |
| 2018-04-06 | $11.40 | $11.65 | $10.80 | $11.05 | $221.00 | 39,375 |
| 2018-04-05 | $10.85 | $11.83 | $10.83 | $11.55 | $231.00 | 52,203 |
| 2018-04-04 | $10.60 | $10.90 | $10.50 | $10.80 | $216.00 | 37,847 |
| 2018-04-03 | $10.60 | $10.90 | $10.30 | $10.80 | $216.00 | 45,770 |
| 2018-04-02 | $10.90 | $10.90 | $10.35 | $10.60 | $212.00 | 64,255 |
| 2018-03-29 | $10.60 | $11.10 | $10.40 | $11.00 | $220.00 | 56,930 |
| 2018-03-28 | $10.75 | $10.85 | $10.40 | $10.55 | $211.00 | 39,749 |
| 2018-03-27 | $11.45 | $11.50 | $10.70 | $10.75 | $215.00 | 32,961 |
| 2018-03-26 | $11.50 | $11.55 | $10.80 | $11.45 | $229.00 | 63,172 |
| 2018-03-23 | $11.50 | $11.73 | $11.20 | $11.30 | $226.00 | 61,155 |
| 2018-03-22 | $11.75 | $11.95 | $11.35 | $11.40 | $228.00 | 76,268 |
| 2018-03-21 | $11.50 | $12.15 | $11.25 | $12.00 | $240.00 | 88,302 |
| 2018-03-20 | $11.40 | $11.55 | $11.10 | $11.40 | $228.00 | 64,378 |
| 2018-03-19 | $12.20 | $12.20 | $11.15 | $11.35 | $227.00 | 110,876 |
| 2018-03-16 | $11.95 | $12.50 | $11.75 | $12.40 | $248.00 | 85,744 |
| 2018-03-15 | $12.35 | $12.45 | $11.90 | $11.95 | $239.00 | 87,173 |
| 2018-03-14 | $12.35 | $12.58 | $12.20 | $12.25 | $245.00 | 43,582 |
| 2018-03-13 | $12.30 | $12.60 | $12.23 | $12.25 | $245.00 | 51,828 |
| 2018-03-12 | $12.00 | $12.30 | $11.87 | $12.20 | $244.00 | 50,044 |
| 2018-03-09 | $12.00 | $12.23 | $11.90 | $12.00 | $240.00 | 43,002 |
| 2018-03-08 | $12.05 | $12.15 | $11.68 | $11.85 | $237.00 | 54,031 |
| 2018-03-07 | $11.75 | $12.18 | $11.70 | $12.05 | $241.00 | 98,024 |
| 2018-03-06 | $11.70 | $12.05 | $11.55 | $11.95 | $239.00 | 69,188 |
| 2018-03-05 | $10.85 | $11.70 | $10.85 | $11.60 | $232.00 | 67,162 |
| 2018-03-02 | $10.60 | $11.05 | $10.40 | $11.00 | $220.00 | 59,347 |
| 2018-03-01 | $11.25 | $11.35 | $10.70 | $10.80 | $216.00 | 90,349 |
| 2018-02-28 | $12.05 | $12.08 | $11.25 | $11.30 | $226.00 | 57,184 |
| 2018-02-27 | $12.20 | $12.30 | $11.85 | $11.95 | $239.00 | 52,329 |
| 2018-02-26 | $12.55 | $12.65 | $12.15 | $12.25 | $245.00 | 75,915 |
| 2018-02-23 | $11.95 | $12.50 | $11.75 | $12.45 | $249.00 | 122,120 |
| 2018-02-22 | $11.70 | $12.05 | $11.65 | $11.80 | $236.00 | 59,317 |
| 2018-02-21 | $11.45 | $11.95 | $11.45 | $11.50 | $230.00 | 42,310 |
| 2018-02-20 | $12.00 | $12.28 | $11.55 | $11.55 | $231.00 | 57,540 |
| 2018-02-16 | $11.85 | $12.45 | $11.80 | $12.00 | $240.00 | 74,444 |
| 2018-02-15 | $12.25 | $12.25 | $11.50 | $11.95 | $239.00 | 144,167 |
| 2018-02-14 | $11.15 | $12.55 | $11.15 | $12.25 | $245.00 | 83,924 |
| 2018-02-13 | $11.45 | $11.60 | $11.15 | $11.40 | $228.00 | 119,053 |
| 2018-02-12 | $11.85 | $12.00 | $10.83 | $11.45 | $229.00 | 211,019 |
| 2018-02-09 | $12.50 | $12.90 | $10.70 | $11.75 | $235.00 | 355,993 |
| 2018-02-08 | $15.10 | $15.15 | $13.80 | $13.90 | $278.00 | 84,570 |
| 2018-02-07 | $15.75 | $15.90 | $14.95 | $15.10 | $302.00 | 30,087 |
| 2018-02-06 | $15.25 | $15.90 | $15.18 | $15.75 | $315.00 | 44,312 |
| 2018-02-05 | $16.15 | $16.38 | $15.40 | $15.50 | $310.00 | 46,437 |
| 2018-02-02 | $16.85 | $16.85 | $16.20 | $16.35 | $327.00 | 34,760 |
| 2018-02-01 | $16.90 | $17.35 | $16.80 | $17.15 | $343.00 | 24,782 |
| 2018-01-31 | $17.10 | $17.10 | $16.80 | $16.90 | $338.00 | 22,510 |
| 2018-01-30 | $16.85 | $17.00 | $16.45 | $16.95 | $339.00 | 33,062 |
| 2018-01-29 | $17.35 | $17.40 | $16.98 | $17.05 | $341.00 | 29,466 |
| 2018-01-26 | $17.65 | $17.85 | $17.40 | $17.55 | $351.00 | 23,024 |
| 2018-01-25 | $17.85 | $17.90 | $17.48 | $17.65 | $353.00 | 38,410 |
| 2018-01-24 | $17.80 | $17.95 | $17.30 | $17.70 | $354.00 | 82,176 |
| 2018-01-23 | $17.80 | $17.95 | $17.48 | $17.75 | $355.00 | 18,302 |
| 2018-01-22 | $17.25 | $17.75 | $17.00 | $17.75 | $355.00 | 21,329 |
| 2018-01-19 | $16.80 | $17.27 | $16.60 | $17.15 | $343.00 | 24,097 |
| 2018-01-18 | $17.35 | $17.60 | $16.95 | $17.00 | $340.00 | 51,282 |
| 2018-01-17 | $17.50 | $17.70 | $17.20 | $17.30 | $346.00 | 43,443 |
| 2018-01-16 | $17.35 | $17.60 | $16.90 | $17.35 | $347.00 | 67,330 |
| 2018-01-12 | $17.45 | $17.50 | $17.20 | $17.35 | $347.00 | 38,858 |
| 2018-01-11 | $16.80 | $17.38 | $16.50 | $17.30 | $346.00 | 79,496 |
| 2018-01-10 | $16.80 | $16.90 | $16.55 | $16.55 | $331.00 | 19,960 |
| 2018-01-09 | $17.10 | $17.35 | $16.80 | $16.80 | $336.00 | 28,615 |
| 2018-01-08 | $16.55 | $17.10 | $16.43 | $17.10 | $342.00 | 73,356 |
| 2018-01-05 | $16.65 | $16.75 | $16.40 | $16.60 | $332.00 | 28,989 |
| 2018-01-04 | $16.30 | $16.65 | $16.05 | $16.60 | $332.00 | 79,118 |
| 2018-01-03 | $16.60 | $16.65 | $16.20 | $16.20 | $324.00 | 72,021 |
| 2018-01-02 | $15.60 | $16.50 | $15.48 | $16.45 | $329.00 | 65,124 |
| 2017-12-29 | $15.25 | $15.70 | $14.98 | $15.55 | $311.00 | 47,403 |
| 2017-12-28 | $15.30 | $15.45 | $15.15 | $15.15 | $303.00 | 28,080 |
| 2017-12-27 | $15.25 | $15.40 | $15.10 | $15.25 | $305.00 | 31,958 |
| 2017-12-26 | $15.20 | $15.43 | $15.05 | $15.30 | $306.00 | 44,363 |
| 2017-12-22 | $15.30 | $15.30 | $14.95 | $15.10 | $302.00 | 28,246 |
| 2017-12-21 | $14.40 | $15.20 | $14.30 | $15.15 | $303.00 | 77,908 |
| 2017-12-20 | $13.95 | $14.60 | $13.65 | $14.40 | $288.00 | 39,287 |
| 2017-12-19 | $14.15 | $14.30 | $13.65 | $13.75 | $275.00 | 61,237 |
| 2017-12-18 | $13.30 | $14.35 | $13.25 | $14.20 | $284.00 | 52,103 |
| 2017-12-15 | $13.75 | $13.75 | $13.15 | $13.20 | $264.00 | 197,499 |
| 2017-12-14 | $13.95 | $14.08 | $13.55 | $13.60 | $272.00 | 47,471 |
| 2017-12-13 | $14.35 | $14.35 | $13.90 | $14.05 | $281.00 | 89,132 |
| 2017-12-12 | $14.65 | $14.85 | $14.30 | $14.40 | $288.00 | 36,253 |
| 2017-12-11 | $14.50 | $14.80 | $14.45 | $14.50 | $290.00 | 32,943 |
| 2017-12-08 | $14.25 | $14.60 | $14.05 | $14.50 | $290.00 | 26,579 |
| 2017-12-07 | $14.05 | $14.28 | $13.90 | $14.00 | $280.00 | 28,467 |
| 2017-12-06 | $14.70 | $14.75 | $14.05 | $14.10 | $282.00 | 71,906 |
| 2017-12-05 | $15.20 | $15.40 | $14.75 | $14.85 | $297.00 | 61,379 |
| 2017-12-04 | $14.95 | $15.65 | $14.93 | $15.30 | $306.00 | 92,517 |
| 2017-12-01 | $14.35 | $14.95 | $14.35 | $14.90 | $298.00 | 48,068 |
| 2017-11-30 | $14.10 | $14.68 | $14.05 | $14.20 | $284.00 | 36,248 |
| 2017-11-29 | $13.80 | $14.23 | $13.50 | $13.95 | $279.00 | 46,300 |
| 2017-11-28 | $13.35 | $13.95 | $13.20 | $13.85 | $277.00 | 36,059 |
| 2017-11-27 | $13.40 | $13.58 | $13.10 | $13.40 | $268.00 | 29,015 |
| 2017-11-24 | $13.55 | $13.70 | $13.45 | $13.45 | $269.00 | 10,982 |
| 2017-11-22 | $13.50 | $13.85 | $13.40 | $13.55 | $271.00 | 20,884 |
| 2017-11-21 | $13.30 | $13.60 | $13.18 | $13.35 | $267.00 | 21,763 |
| 2017-11-20 | $13.20 | $13.25 | $12.93 | $13.20 | $264.00 | 17,430 |
| 2017-11-17 | $13.00 | $13.35 | $12.90 | $13.25 | $265.00 | 19,847 |
| 2017-11-16 | $13.05 | $13.10 | $12.75 | $12.95 | $259.00 | 35,546 |
| 2017-11-15 | $13.15 | $13.20 | $12.55 | $13.05 | $261.00 | 49,661 |
| 2017-11-14 | $13.85 | $13.90 | $13.35 | $13.40 | $268.00 | 32,315 |
| 2017-11-13 | $14.15 | $14.15 | $13.75 | $13.90 | $278.00 | 17,801 |
| 2017-11-10 | $14.25 | $14.40 | $14.05 | $14.25 | $285.00 | 21,837 |
| 2017-11-09 | $14.10 | $14.50 | $13.90 | $14.25 | $285.00 | 29,404 |
| 2017-11-08 | $14.25 | $14.35 | $13.80 | $14.20 | $284.00 | 40,280 |
| 2017-11-07 | $14.60 | $14.70 | $14.15 | $14.44 | $288.80 | 48,367 |
| 2017-11-06 | $14.10 | $14.60 | $13.65 | $14.50 | $290.00 | 122,345 |
| 2017-11-03 | $13.95 | $14.20 | $13.73 | $13.94 | $278.80 | 76,537 |
| 2017-11-02 | $14.55 | $14.70 | $13.95 | $14.05 | $281.00 | 49,999 |
| 2017-11-01 | $14.35 | $14.75 | $14.05 | $14.70 | $294.00 | 61,671 |
| 2017-10-31 | $14.10 | $15.00 | $13.95 | $14.40 | $288.00 | 71,756 |
| 2017-10-30 | $13.40 | $14.05 | $13.30 | $13.95 | $279.00 | 53,230 |
| 2017-10-27 | $13.25 | $13.40 | $12.65 | $13.30 | $266.00 | 65,678 |
| 2017-10-26 | $13.45 | $13.55 | $13.10 | $13.29 | $265.80 | 64,359 |
| 2017-10-25 | $13.75 | $13.75 | $13.25 | $13.35 | $267.00 | 29,172 |
| 2017-10-24 | $13.70 | $14.05 | $13.68 | $13.70 | $274.00 | 29,800 |
| 2017-10-23 | $13.60 | $13.80 | $13.40 | $13.50 | $270.00 | 28,575 |
| 2017-10-20 | $13.80 | $13.90 | $13.55 | $13.60 | $272.00 | 29,507 |
| 2017-10-19 | $13.60 | $14.05 | $13.50 | $13.70 | $274.00 | 32,671 |
| 2017-10-18 | $13.85 | $14.05 | $13.50 | $13.70 | $274.00 | 39,025 |
| 2017-10-17 | $14.00 | $14.20 | $13.80 | $13.90 | $278.00 | 25,278 |
| 2017-10-16 | $14.30 | $14.43 | $13.95 | $14.05 | $281.00 | 29,155 |
| 2017-10-13 | $14.25 | $14.48 | $14.15 | $14.20 | $284.00 | 29,014 |
| 2017-10-12 | $14.90 | $14.95 | $14.25 | $14.25 | $285.00 | 48,186 |
| 2017-10-11 | $15.10 | $15.35 | $15.00 | $15.30 | $306.00 | 26,386 |
| 2017-10-10 | $15.40 | $15.55 | $15.00 | $15.05 | $301.00 | 28,730 |
| 2017-10-09 | $15.20 | $15.45 | $15.15 | $15.15 | $303.00 | 23,805 |
| 2017-10-06 | $15.15 | $15.35 | $14.80 | $15.00 | $300.00 | 31,389 |
| 2017-10-05 | $15.60 | $15.80 | $15.35 | $15.50 | $310.00 | 40,701 |
| 2017-10-04 | $15.55 | $15.75 | $15.15 | $15.40 | $308.00 | 46,950 |
| 2017-10-03 | $15.15 | $15.50 | $14.98 | $15.39 | $307.80 | 82,831 |
| 2017-10-02 | $15.85 | $15.85 | $15.05 | $15.10 | $302.00 | 57,231 |
| 2017-09-29 | $15.95 | $16.00 | $15.60 | $15.90 | $318.00 | 45,952 |
| 2017-09-28 | $15.70 | $15.98 | $15.55 | $15.95 | $319.00 | 76,981 |
| 2017-09-27 | $15.45 | $15.90 | $15.25 | $15.65 | $313.00 | 69,270 |
| 2017-09-26 | $14.90 | $15.90 | $14.80 | $15.45 | $309.00 | 87,083 |
| 2017-09-25 | $14.70 | $15.08 | $14.70 | $15.05 | $301.00 | 41,395 |
| 2017-09-22 | $14.30 | $14.60 | $14.20 | $14.55 | $291.00 | 28,581 |
| 2017-09-21 | $14.25 | $14.60 | $14.05 | $14.40 | $288.00 | 28,643 |
| 2017-09-20 | $14.20 | $14.50 | $14.15 | $14.24 | $284.80 | 47,092 |
| 2017-09-19 | $14.10 | $14.25 | $14.00 | $14.10 | $282.00 | 27,842 |
| 2017-09-18 | $13.95 | $14.30 | $13.85 | $14.05 | $281.00 | 53,535 |
| 2017-09-15 | $14.05 | $14.10 | $13.80 | $14.05 | $281.00 | 73,799 |
| 2017-09-14 | $14.05 | $14.25 | $13.80 | $13.95 | $279.00 | 88,553 |
| 2017-09-13 | $13.30 | $14.40 | $13.25 | $14.00 | $280.00 | 80,332 |
| 2017-09-12 | $12.95 | $13.35 | $12.75 | $13.25 | $265.00 | 44,883 |
| 2017-09-11 | $12.40 | $13.00 | $12.00 | $12.95 | $259.00 | 71,482 |
| 2017-09-08 | $12.35 | $12.55 | $12.25 | $12.40 | $248.00 | 81,031 |
| 2017-09-07 | $12.00 | $12.50 | $12.00 | $12.45 | $249.00 | 42,783 |
| 2017-09-06 | $11.80 | $12.10 | $11.78 | $12.05 | $241.00 | 38,117 |
| 2017-09-05 | $11.45 | $12.00 | $11.45 | $11.65 | $233.00 | 39,307 |
| 2017-09-01 | $11.55 | $11.60 | $11.18 | $11.25 | $225.00 | 35,074 |
| 2017-08-31 | $11.40 | $11.70 | $11.20 | $11.60 | $232.00 | 50,326 |
| 2017-08-30 | $10.85 | $11.35 | $10.80 | $11.30 | $226.00 | 74,415 |
| 2017-08-29 | $10.50 | $11.05 | $10.40 | $10.95 | $219.00 | 128,581 |
| 2017-08-28 | $10.60 | $10.65 | $10.43 | $10.55 | $211.00 | 76,590 |
| 2017-08-25 | $10.45 | $10.75 | $10.35 | $10.55 | $211.00 | 37,745 |
| 2017-08-24 | $10.10 | $10.58 | $10.10 | $10.35 | $207.00 | 43,233 |
| 2017-08-23 | $10.40 | $10.60 | $10.35 | $10.55 | $211.00 | 20,089 |
| 2017-08-22 | $10.40 | $10.75 | $10.38 | $10.50 | $210.00 | 41,060 |
| 2017-08-21 | $10.45 | $10.50 | $10.05 | $10.35 | $207.00 | 49,880 |
| 2017-08-18 | $10.35 | $10.75 | $10.35 | $10.50 | $210.00 | 43,531 |
| 2017-08-17 | $10.75 | $10.85 | $10.40 | $10.45 | $209.00 | 65,766 |
| 2017-08-16 | $11.30 | $11.45 | $10.75 | $10.85 | $217.00 | 39,880 |
| 2017-08-15 | $11.65 | $11.80 | $11.15 | $11.25 | $225.00 | 46,123 |
| 2017-08-14 | $12.00 | $12.10 | $11.70 | $11.70 | $234.00 | 32,453 |
| 2017-08-11 | $12.10 | $12.40 | $11.90 | $12.00 | $240.00 | 35,291 |
| 2017-08-10 | $12.70 | $12.75 | $12.20 | $12.20 | $244.00 | 37,002 |
| 2017-08-09 | $12.65 | $12.85 | $12.38 | $12.60 | $252.00 | 38,594 |
| 2017-08-08 | $12.70 | $13.05 | $12.38 | $12.60 | $252.00 | 52,490 |
| 2017-08-07 | $13.30 | $13.35 | $12.75 | $12.75 | $255.00 | 16,942 |
| 2017-08-04 | $13.10 | $13.55 | $13.00 | $13.45 | $269.00 | 25,334 |
| 2017-08-03 | $13.20 | $13.35 | $12.94 | $13.10 | $262.00 | 28,153 |
| 2017-08-02 | $12.80 | $13.30 | $12.50 | $13.15 | $263.00 | 55,239 |
| 2017-08-01 | $13.00 | $13.30 | $12.75 | $12.95 | $259.00 | 99,380 |
| 2017-07-31 | $13.65 | $13.70 | $13.20 | $13.25 | $265.00 | 75,531 |
| 2017-07-28 | $15.15 | $15.40 | $13.55 | $13.60 | $272.00 | 110,646 |
| 2017-07-27 | $15.60 | $15.80 | $15.25 | $15.30 | $306.00 | 57,583 |
| 2017-07-26 | $15.30 | $15.85 | $14.70 | $15.50 | $310.00 | 51,741 |
| 2017-07-25 | $15.15 | $15.40 | $14.83 | $15.10 | $302.00 | 40,207 |
| 2017-07-24 | $14.85 | $14.93 | $14.35 | $14.65 | $293.00 | 37,970 |
| 2017-07-21 | $15.50 | $15.55 | $14.68 | $14.75 | $295.00 | 44,707 |
| 2017-07-20 | $16.05 | $16.05 | $15.40 | $15.45 | $309.00 | 34,112 |
| 2017-07-19 | $15.25 | $15.95 | $15.15 | $15.95 | $319.00 | 107,918 |
| 2017-07-18 | $15.65 | $15.70 | $15.10 | $15.30 | $306.00 | 52,065 |
| 2017-07-17 | $15.25 | $15.73 | $15.17 | $15.50 | $310.00 | 32,181 |
| 2017-07-14 | $15.25 | $15.55 | $15.20 | $15.25 | $305.00 | 40,145 |
| 2017-07-13 | $15.05 | $15.35 | $14.80 | $15.20 | $304.00 | 43,620 |
| 2017-07-12 | $15.15 | $15.43 | $14.85 | $15.00 | $300.00 | 39,520 |
| 2017-07-11 | $14.90 | $15.35 | $14.70 | $15.15 | $303.00 | 22,847 |
| 2017-07-10 | $14.35 | $15.05 | $14.25 | $14.90 | $298.00 | 38,842 |
| 2017-07-07 | $14.60 | $14.65 | $14.05 | $14.50 | $290.00 | 44,251 |
| 2017-07-06 | $15.50 | $15.55 | $14.73 | $14.75 | $295.00 | 39,922 |
| 2017-07-05 | $16.10 | $16.30 | $15.15 | $15.30 | $306.00 | 51,707 |
| 2017-07-03 | $15.65 | $16.50 | $15.65 | $16.35 | $327.00 | 19,311 |
| 2017-06-30 | $15.65 | $15.80 | $15.35 | $15.60 | $312.00 | 34,545 |
| 2017-06-29 | $15.25 | $15.60 | $14.95 | $15.50 | $310.00 | 39,542 |
| 2017-06-28 | $14.85 | $15.30 | $14.55 | $15.05 | $301.00 | 73,243 |
| 2017-06-27 | $15.10 | $15.40 | $14.80 | $14.80 | $296.00 | 53,564 |
| 2017-06-26 | $15.05 | $15.28 | $14.83 | $15.00 | $300.00 | 41,310 |
| 2017-06-23 | $14.90 | $15.20 | $14.70 | $15.00 | $300.00 | 68,255 |
| 2017-06-22 | $15.20 | $15.35 | $14.70 | $14.70 | $294.00 | 35,937 |
| 2017-06-21 | $16.35 | $16.35 | $15.05 | $15.20 | $304.00 | 43,954 |
| 2017-06-20 | $16.90 | $16.90 | $16.15 | $16.40 | $328.00 | 36,110 |
| 2017-06-19 | $17.25 | $17.35 | $16.75 | $17.30 | $346.00 | 35,207 |
| 2017-06-16 | $16.40 | $17.40 | $16.35 | $17.15 | $343.00 | 67,988 |
| 2017-06-15 | $16.60 | $16.95 | $16.20 | $16.45 | $329.00 | 27,569 |
| 2017-06-14 | $17.60 | $17.60 | $16.68 | $16.90 | $338.00 | 27,916 |
| 2017-06-13 | $17.15 | $17.97 | $17.15 | $17.75 | $355.00 | 44,342 |
| 2017-06-12 | $17.25 | $17.55 | $16.93 | $17.20 | $344.00 | 46,443 |
| 2017-06-09 | $16.05 | $17.30 | $15.90 | $16.95 | $339.00 | 48,407 |
| 2017-06-08 | $16.05 | $16.50 | $15.85 | $16.00 | $320.00 | 43,924 |
| 2017-06-07 | $17.05 | $17.40 | $15.95 | $16.15 | $323.00 | 49,501 |
| 2017-06-06 | $16.85 | $17.35 | $16.50 | $17.15 | $343.00 | 33,015 |
| 2017-06-05 | $16.40 | $17.08 | $16.40 | $16.95 | $339.00 | 40,484 |
| 2017-06-02 | $16.45 | $16.80 | $16.10 | $16.55 | $331.00 | 31,051 |
| 2017-06-01 | $16.35 | $16.80 | $16.05 | $16.65 | $333.00 | 24,278 |
| 2017-05-31 | $15.95 | $16.50 | $15.70 | $16.25 | $325.00 | 32,374 |
| 2017-05-30 | $16.35 | $16.50 | $16.10 | $16.35 | $327.00 | 29,158 |
| 2017-05-26 | $16.15 | $16.60 | $15.95 | $16.50 | $330.00 | 18,894 |
| 2017-05-25 | $16.75 | $17.15 | $16.05 | $16.15 | $323.00 | 35,074 |
| 2017-05-24 | $17.10 | $17.40 | $16.70 | $16.84 | $336.80 | 28,164 |
| 2017-05-23 | $17.05 | $17.30 | $16.80 | $17.15 | $343.00 | 24,037 |
| 2017-05-22 | $17.40 | $17.50 | $16.90 | $17.00 | $340.00 | 28,742 |
| 2017-05-19 | $16.70 | $17.35 | $16.70 | $17.20 | $344.00 | 35,982 |
| 2017-05-18 | $15.90 | $16.83 | $15.70 | $16.55 | $331.00 | 54,025 |
| 2017-05-17 | $16.40 | $16.60 | $16.00 | $16.00 | $320.00 | 56,638 |
| 2017-05-16 | $16.75 | $16.80 | $16.35 | $16.65 | $333.00 | 39,399 |
| 2017-05-15 | $16.35 | $16.58 | $16.08 | $16.40 | $328.00 | 34,753 |
| 2017-05-12 | $16.15 | $16.25 | $15.75 | $15.75 | $315.00 | 30,699 |
| 2017-05-11 | $16.10 | $16.45 | $15.95 | $16.15 | $323.00 | 58,994 |
| 2017-05-10 | $15.75 | $16.15 | $15.70 | $15.95 | $319.00 | 37,808 |
| 2017-05-09 | $15.75 | $15.75 | $15.30 | $15.55 | $311.00 | 34,086 |
| 2017-05-08 | $15.45 | $15.90 | $15.40 | $15.75 | $315.00 | 47,186 |
| 2017-05-05 | $14.80 | $15.75 | $14.75 | $15.50 | $310.00 | 81,699 |
| 2017-05-04 | $15.40 | $15.50 | $14.60 | $14.75 | $295.00 | 86,386 |
| 2017-05-03 | $15.60 | $15.75 | $15.25 | $15.65 | $313.00 | 60,029 |
| 2017-05-02 | $16.25 | $16.50 | $15.50 | $15.65 | $313.00 | 105,773 |
| 2017-05-01 | $16.75 | $16.75 | $15.90 | $16.15 | $323.00 | 114,153 |
| 2017-04-28 | $18.60 | $18.60 | $16.63 | $16.90 | $338.00 | 113,041 |
| 2017-04-27 | $18.80 | $18.93 | $17.80 | $18.10 | $362.00 | 137,711 |
| 2017-04-26 | $18.75 | $19.65 | $18.75 | $19.15 | $383.00 | 45,486 |
| 2017-04-25 | $18.65 | $19.05 | $18.50 | $18.95 | $379.00 | 43,501 |
| 2017-04-24 | $18.45 | $18.65 | $18.30 | $18.45 | $369.00 | 31,319 |
| 2017-04-21 | $18.20 | $18.40 | $17.83 | $18.20 | $364.00 | 48,188 |
| 2017-04-20 | $18.60 | $18.75 | $17.45 | $18.20 | $364.00 | 85,122 |
| 2017-04-19 | $19.50 | $19.55 | $18.30 | $18.55 | $371.00 | 57,943 |
| 2017-04-18 | $19.70 | $19.90 | $19.23 | $19.50 | $390.00 | 43,838 |
| 2017-04-17 | $20.05 | $20.23 | $19.75 | $20.00 | $400.00 | 59,849 |
| 2017-04-13 | $20.90 | $20.90 | $20.10 | $20.30 | $406.00 | 44,262 |
| 2017-04-12 | $21.45 | $21.63 | $20.80 | $20.85 | $417.00 | 40,183 |
| 2017-04-11 | $21.30 | $21.55 | $21.05 | $21.50 | $430.00 | 32,611 |
| 2017-04-10 | $21.00 | $21.68 | $20.75 | $21.35 | $427.00 | 35,888 |
| 2017-04-07 | $21.00 | $21.20 | $20.65 | $20.75 | $415.00 | 22,667 |
| 2017-04-06 | $20.75 | $21.05 | $20.45 | $21.00 | $420.00 | 29,915 |
| 2017-04-05 | $20.85 | $21.30 | $20.35 | $20.50 | $410.00 | 63,196 |
| 2017-04-04 | $20.30 | $20.60 | $19.93 | $20.45 | $409.00 | 41,354 |
| 2017-04-03 | $20.70 | $21.15 | $19.65 | $20.20 | $404.00 | 61,724 |
| 2017-03-31 | $20.15 | $20.75 | $20.15 | $20.70 | $414.00 | 67,173 |
| 2017-03-30 | $19.75 | $20.48 | $19.50 | $20.25 | $405.00 | 61,037 |
| 2017-03-29 | $18.80 | $19.75 | $18.38 | $19.50 | $390.00 | 44,254 |
| 2017-03-28 | $18.40 | $19.05 | $18.20 | $18.90 | $378.00 | 33,776 |
| 2017-03-27 | $18.30 | $18.50 | $18.05 | $18.30 | $366.00 | 50,429 |
| 2017-03-24 | $18.75 | $19.10 | $18.65 | $18.75 | $375.00 | 30,002 |
| 2017-03-23 | $18.75 | $18.90 | $18.55 | $18.60 | $372.00 | 50,091 |
| 2017-03-22 | $19.30 | $19.45 | $18.75 | $18.85 | $377.00 | 42,766 |
| 2017-03-21 | $20.15 | $20.15 | $19.25 | $19.45 | $389.00 | 40,662 |
| 2017-03-20 | $20.10 | $20.15 | $19.40 | $20.00 | $400.00 | 25,687 |
| 2017-03-17 | $20.25 | $20.65 | $20.25 | $20.35 | $407.00 | 46,094 |
| 2017-03-16 | $20.05 | $20.25 | $19.50 | $20.15 | $403.00 | 43,425 |
| 2017-03-15 | $19.65 | $20.35 | $19.20 | $19.95 | $399.00 | 62,575 |
| 2017-03-14 | $19.35 | $19.35 | $18.60 | $19.20 | $384.00 | 67,660 |
| 2017-03-13 | $19.35 | $19.85 | $19.30 | $19.75 | $395.00 | 37,418 |
| 2017-03-10 | $19.60 | $19.75 | $19.15 | $19.40 | $388.00 | 44,781 |
| 2017-03-09 | $19.75 | $19.85 | $18.90 | $19.25 | $385.00 | 64,698 |
| 2017-03-08 | $20.90 | $21.00 | $19.85 | $20.00 | $400.00 | 56,491 |
| 2017-03-07 | $21.55 | $21.65 | $20.95 | $21.00 | $420.00 | 433 |
| 2017-03-06 | $21.15 | $21.60 | $20.90 | $21.50 | $430.00 | 311 |
| 2017-03-03 | $21.60 | $21.75 | $21.20 | $21.25 | $425.00 | 36,357 |
| 2017-03-02 | $22.30 | $22.55 | $21.50 | $21.50 | $430.00 | 46,096 |
| 2017-03-01 | $22.10 | $23.00 | $21.95 | $22.60 | $452.00 | 86,577 |
| 2017-02-28 | $21.40 | $21.95 | $21.05 | $21.70 | $434.00 | 67,933 |
| 2017-02-27 | $21.10 | $21.80 | $20.95 | $21.65 | $433.00 | 36,513 |
| 2017-02-24 | $20.85 | $21.00 | $20.65 | $21.00 | $420.00 | 53,731 |
| 2017-02-23 | $21.35 | $21.35 | $20.60 | $21.25 | $425.00 | 68,780 |
| 2017-02-22 | $20.55 | $20.90 | $20.35 | $20.85 | $417.00 | 53,738 |
| 2017-02-21 | $20.50 | $20.90 | $20.30 | $20.90 | $418.00 | 39,482 |
| 2017-02-17 | $20.60 | $20.83 | $20.10 | $20.10 | $402.00 | 43,370 |
| 2017-02-16 | $20.85 | $21.30 | $20.60 | $20.85 | $417.00 | 64,054 |
| 2017-02-15 | $21.00 | $21.25 | $20.70 | $20.75 | $415.00 | 90,180 |
| 2017-02-14 | $21.20 | $21.45 | $20.70 | $21.20 | $424.00 | 99,320 |
| 2017-02-13 | $21.75 | $21.90 | $20.83 | $21.20 | $424.00 | 142,467 |
| 2017-02-10 | $26.25 | $26.25 | $21.85 | $21.95 | $439.00 | 2,330 |
| 2017-02-09 | $23.75 | $24.45 | $23.50 | $24.30 | $486.00 | 77,819 |
| 2017-02-08 | $23.35 | $23.50 | $22.55 | $23.50 | $470.00 | 66,334 |
| 2017-02-07 | $22.90 | $23.90 | $22.90 | $23.55 | $471.00 | 105,280 |
| 2017-02-06 | $23.00 | $23.10 | $22.65 | $22.85 | $457.00 | 67,726 |
| 2017-02-03 | $22.20 | $23.10 | $21.95 | $23.00 | $460.00 | 39,585 |
| 2017-02-02 | $22.20 | $22.20 | $21.60 | $22.10 | $442.00 | 50,890 |
| 2017-02-01 | $22.00 | $22.26 | $21.60 | $22.00 | $440.00 | 49,365 |
| 2017-01-31 | $21.65 | $21.90 | $21.35 | $21.70 | $434.00 | 35,060 |
| 2017-01-30 | $21.75 | $21.75 | $20.70 | $21.50 | $430.00 | 48,760 |
| 2017-01-27 | $22.05 | $22.20 | $21.45 | $21.80 | $436.00 | 19,435 |
| 2017-01-26 | $23.00 | $23.00 | $22.30 | $22.30 | $446.00 | 20,454 |
| 2017-01-25 | $22.25 | $22.90 | $22.25 | $22.85 | $457.00 | 21,620 |
| 2017-01-24 | $22.70 | $22.70 | $22.00 | $22.30 | $446.00 | 35,548 |
| 2017-01-23 | $22.85 | $23.15 | $22.10 | $22.35 | $447.00 | 42,474 |
| 2017-01-20 | $23.15 | $23.50 | $22.90 | $23.10 | $462.00 | 25,805 |
| 2017-01-19 | $23.20 | $23.40 | $22.70 | $22.75 | $455.00 | 50,052 |
| 2017-01-18 | $23.10 | $23.40 | $22.88 | $23.00 | $460.00 | 25,457 |
| 2017-01-17 | $23.70 | $23.95 | $22.65 | $23.35 | $467.00 | 43,811 |
| 2017-01-13 | $23.35 | $23.65 | $23.15 | $23.35 | $467.00 | 32,406 |
| 2017-01-12 | $24.50 | $24.50 | $22.80 | $23.45 | $469.00 | 70,875 |
| 2017-01-11 | $24.00 | $24.70 | $23.65 | $24.25 | $485.00 | 33,190 |
| 2017-01-10 | $23.45 | $24.00 | $23.25 | $23.80 | $476.00 | 41,641 |
| 2017-01-09 | $23.25 | $23.70 | $22.85 | $23.20 | $464.00 | 34,334 |
| 2017-01-06 | $23.90 | $23.90 | $23.20 | $23.50 | $470.00 | 38,571 |
| 2017-01-05 | $24.00 | $24.23 | $23.65 | $23.80 | $476.00 | 30,665 |
| 2017-01-04 | $22.50 | $24.00 | $22.40 | $23.95 | $479.00 | 50,676 |
| 2017-01-03 | $22.60 | $23.40 | $22.25 | $22.65 | $453.00 | 36,913 |
| 2016-12-30 | $22.05 | $22.53 | $21.85 | $22.00 | $440.00 | 28,593 |
| 2016-12-29 | $22.25 | $22.53 | $21.90 | $22.00 | $440.00 | 32,798 |
| 2016-12-28 | $23.30 | $23.30 | $22.30 | $22.35 | $447.00 | 26,012 |
| 2016-12-27 | $22.50 | $23.35 | $22.50 | $23.13 | $462.60 | 29,674 |
| 2016-12-23 | $22.10 | $22.75 | $22.00 | $22.34 | $446.80 | 20,842 |
| 2016-12-22 | $23.05 | $23.25 | $22.30 | $22.45 | $449.00 | 38,699 |
| 2016-12-21 | $23.15 | $23.35 | $22.70 | $23.00 | $460.00 | 37,709 |
| 2016-12-20 | $22.80 | $23.40 | $22.75 | $23.05 | $461.00 | 38,490 |
| 2016-12-19 | $22.35 | $23.05 | $22.30 | $22.50 | $450.00 | 57,381 |
| 2016-12-16 | $22.85 | $22.85 | $22.18 | $22.45 | $449.00 | 51,993 |
| 2016-12-15 | $21.50 | $22.65 | $21.35 | $22.65 | $453.00 | 46,799 |
| 2016-12-14 | $23.20 | $23.45 | $22.05 | $22.10 | $442.00 | 28,102 |
| 2016-12-13 | $23.85 | $24.00 | $23.20 | $23.55 | $471.00 | 52,252 |
| 2016-12-12 | $23.80 | $24.55 | $23.35 | $23.55 | $471.00 | 81,877 |
| 2016-12-09 | $23.25 | $24.00 | $22.90 | $22.95 | $459.00 | 60,041 |
| 2016-12-08 | $22.25 | $23.15 | $22.00 | $22.95 | $459.00 | 77,381 |
| 2016-12-07 | $22.40 | $22.60 | $21.50 | $21.95 | $439.00 | 94,274 |
| 2016-12-06 | $22.10 | $23.00 | $21.75 | $22.55 | $451.00 | 278,619 |
| 2016-12-05 | $22.20 | $23.60 | $22.20 | $23.20 | $464.00 | 41,158 |
| 2016-12-02 | $21.60 | $22.35 | $21.55 | $22.05 | $441.00 | 32,225 |
| 2016-12-01 | $22.10 | $22.23 | $21.40 | $21.80 | $436.00 | 50,398 |
| 2016-11-30 | $20.30 | $22.55 | $20.25 | $21.75 | $435.00 | 91,654 |
| 2016-11-29 | $18.90 | $19.35 | $18.55 | $19.10 | $382.00 | 42,251 |
| 2016-11-28 | $21.00 | $21.00 | $19.53 | $19.55 | $391.00 | 34,743 |
| 2016-11-25 | $20.95 | $21.00 | $20.50 | $20.85 | $417.00 | 14,228 |
| 2016-11-23 | $20.55 | $21.25 | $20.50 | $21.20 | $424.00 | 26,815 |
| 2016-11-22 | $20.90 | $21.00 | $20.40 | $20.80 | $416.00 | 36,519 |
| 2016-11-21 | $20.40 | $20.80 | $20.08 | $20.80 | $416.00 | 37,585 |
| 2016-11-18 | $20.05 | $20.45 | $19.63 | $19.75 | $395.00 | 25,906 |
| 2016-11-17 | $20.40 | $20.70 | $19.70 | $19.90 | $398.00 | 9,441 |
| 2016-11-16 | $20.30 | $20.35 | $19.90 | $20.15 | $403.00 | 9,119 |
| 2016-11-15 | $19.75 | $20.55 | $19.75 | $20.40 | $408.00 | 42,545 |
| 2016-11-14 | $19.05 | $19.60 | $18.85 | $19.45 | $389.00 | 39,587 |
| 2016-11-11 | $18.45 | $19.10 | $18.30 | $19.05 | $381.00 | 56,556 |
| 2016-11-10 | $18.60 | $19.10 | $18.60 | $18.70 | $374.00 | 68,126 |
| 2016-11-09 | $17.25 | $18.90 | $17.25 | $18.75 | $375.00 | 65,533 |
| 2016-11-08 | $17.20 | $17.55 | $17.10 | $17.40 | $348.00 | 45,688 |
| 2016-11-07 | $17.10 | $17.55 | $16.93 | $17.30 | $346.00 | 57,964 |
| 2016-11-04 | $17.20 | $17.50 | $17.00 | $17.10 | $342.00 | 85,142 |
| 2016-11-03 | $17.65 | $17.95 | $17.40 | $17.40 | $348.00 | 38,573 |
| 2016-11-02 | $17.70 | $17.85 | $17.40 | $17.60 | $352.00 | 32,703 |
| 2016-11-01 | $18.15 | $18.25 | $17.65 | $18.15 | $363.00 | 58,413 |
| 2016-10-31 | $18.55 | $18.60 | $17.85 | $18.00 | $360.00 | 78,388 |
| 2016-10-28 | $19.35 | $19.90 | $17.85 | $18.45 | $369.00 | 115,093 |
| 2016-10-27 | $20.05 | $20.15 | $19.30 | $19.35 | $387.00 | 67,919 |
| 2016-10-26 | $20.10 | $20.20 | $19.55 | $19.80 | $396.00 | 62,004 |
| 2016-10-25 | $21.05 | $21.15 | $20.20 | $20.45 | $409.00 | 60,297 |
| 2016-10-24 | $21.30 | $21.55 | $20.75 | $21.00 | $420.00 | 28,333 |
| 2016-10-21 | $21.10 | $21.80 | $21.00 | $21.20 | $424.00 | 40,920 |
| 2016-10-20 | $21.35 | $21.55 | $21.03 | $21.49 | $429.80 | 39,168 |
| 2016-10-19 | $21.35 | $21.95 | $21.35 | $21.65 | $433.00 | 31,194 |
| 2016-10-18 | $21.40 | $21.50 | $20.95 | $21.10 | $422.00 | 34,034 |
| 2016-10-17 | $21.35 | $21.55 | $20.68 | $21.00 | $420.00 | 55,790 |
| 2016-10-14 | $21.75 | $22.00 | $21.30 | $21.35 | $427.00 | 39,293 |
| 2016-10-13 | $21.85 | $22.40 | $21.60 | $21.65 | $433.00 | 58,221 |
| 2016-10-12 | $21.90 | $22.45 | $21.75 | $22.15 | $443.00 | 43,585 |
| 2016-10-11 | $22.15 | $22.15 | $21.55 | $22.05 | $441.00 | 49,909 |
| 2016-10-10 | $21.60 | $22.85 | $21.60 | $22.35 | $447.00 | 59,475 |
| 2016-10-07 | $21.60 | $21.65 | $20.95 | $21.25 | $425.00 | 45,824 |
| 2016-10-06 | $21.15 | $21.70 | $20.80 | $21.60 | $432.00 | 50,094 |
| 2016-10-05 | $20.30 | $21.40 | $20.25 | $20.95 | $419.00 | 35,924 |
| 2016-10-04 | $20.00 | $20.50 | $19.82 | $20.05 | $401.00 | 54,191 |
| 2016-10-03 | $19.90 | $20.55 | $19.75 | $19.95 | $399.00 | 50,143 |
| 2016-09-30 | $20.06 | $20.29 | $19.84 | $19.86 | $397.20 | 83,381 |
| 2016-09-29 | $19.45 | $20.14 | $19.21 | $19.80 | $396.00 | 45,084 |
| 2016-09-28 | $18.13 | $19.34 | $17.71 | $19.22 | $384.40 | 44,469 |
| 2016-09-27 | $17.93 | $18.13 | $17.83 | $17.98 | $359.60 | 22,230 |
| 2016-09-26 | $18.32 | $18.60 | $18.20 | $18.28 | $365.60 | 18,661 |
| 2016-09-23 | $18.89 | $18.95 | $18.16 | $18.21 | $364.20 | 42,580 |
| 2016-09-22 | $18.63 | $19.21 | $18.19 | $18.47 | $369.40 | 26,358 |
| 2016-09-21 | $17.51 | $18.28 | $17.46 | $18.24 | $364.80 | 30,375 |
| 2016-09-20 | $17.18 | $17.44 | $16.94 | $17.21 | $344.20 | 32,831 |
| 2016-09-19 | $17.30 | $17.46 | $17.01 | $17.09 | $341.80 | 31,735 |
| 2016-09-16 | $17.00 | $17.30 | $16.81 | $17.10 | $342.00 | 63,776 |
| 2016-09-15 | $17.12 | $17.52 | $16.96 | $17.26 | $345.20 | 40,864 |
| 2016-09-14 | $17.47 | $17.73 | $17.02 | $17.26 | $345.20 | 37,922 |
| 2016-09-13 | $18.07 | $18.14 | $17.49 | $17.55 | $351.00 | 45,940 |
| 2016-09-12 | $17.75 | $18.55 | $17.62 | $18.46 | $369.20 | 29,481 |
| 2016-09-09 | $18.52 | $18.71 | $17.97 | $17.97 | $359.40 | 23,032 |
| 2016-09-08 | $18.38 | $19.07 | $18.38 | $18.88 | $377.60 | 45,605 |
| 2016-09-07 | $18.36 | $18.37 | $18.00 | $18.22 | $364.40 | 21,306 |
| 2016-09-06 | $18.00 | $18.36 | $17.74 | $18.35 | $367.00 | 29,500 |
| 2016-09-02 | $18.00 | $18.07 | $17.61 | $17.93 | $358.60 | 25,679 |
| 2016-09-01 | $17.50 | $17.68 | $17.23 | $17.64 | $352.80 | 34,503 |
| 2016-08-31 | $17.59 | $17.65 | $17.26 | $17.57 | $351.40 | 34,366 |
| 2016-08-30 | $18.04 | $18.43 | $17.67 | $17.69 | $353.80 | 34,653 |
| 2016-08-29 | $18.00 | $18.23 | $17.89 | $17.97 | $359.40 | 19,196 |
| 2016-08-26 | $18.04 | $18.39 | $17.90 | $18.13 | $362.60 | 24,128 |
| 2016-08-25 | $17.93 | $18.18 | $17.80 | $17.96 | $359.20 | 24,625 |
| 2016-08-24 | $18.13 | $18.51 | $17.89 | $17.95 | $359.00 | 35,669 |
| 2016-08-23 | $18.18 | $18.53 | $18.05 | $18.28 | $365.60 | 16,815 |
| 2016-08-22 | $18.13 | $18.30 | $17.89 | $18.15 | $363.00 | 39,879 |
| 2016-08-19 | $18.29 | $18.58 | $18.08 | $18.41 | $368.20 | 33,564 |
| 2016-08-18 | $17.69 | $18.47 | $17.69 | $18.41 | $368.20 | 20,427 |
| 2016-08-17 | $17.80 | $17.94 | $17.43 | $17.57 | $351.40 | 35,197 |
| 2016-08-16 | $17.78 | $17.86 | $17.42 | $17.82 | $356.40 | 36,206 |
| 2016-08-15 | $16.68 | $17.43 | $16.67 | $17.40 | $348.00 | 30,891 |
| 2016-08-12 | $16.94 | $17.04 | $16.42 | $16.53 | $330.60 | 19,461 |
| 2016-08-11 | $16.74 | $17.06 | $16.62 | $16.86 | $337.20 | 19,315 |
| 2016-08-10 | $17.27 | $17.42 | $16.59 | $16.60 | $332.00 | 24,354 |
| 2016-08-09 | $17.23 | $17.43 | $17.02 | $17.20 | $344.00 | 65,955 |
| 2016-08-08 | $17.01 | $17.19 | $16.78 | $17.08 | $341.60 | 35,873 |
| 2016-08-05 | $16.22 | $16.91 | $16.11 | $16.90 | $338.00 | 35,685 |
| 2016-08-04 | $15.91 | $16.32 | $15.91 | $16.14 | $322.80 | 16,593 |
| 2016-08-03 | $15.67 | $16.11 | $15.40 | $15.99 | $319.80 | 30,586 |
| 2016-08-02 | $15.68 | $16.05 | $15.40 | $15.67 | $313.40 | 50,768 |
| 2016-08-01 | $16.50 | $16.53 | $15.24 | $15.45 | $309.00 | 63,067 |
| 2016-07-29 | $15.11 | $16.68 | $15.11 | $16.33 | $326.60 | 123,202 |
| 2016-07-28 | $15.21 | $15.50 | $15.04 | $15.09 | $301.80 | 35,120 |
| 2016-07-27 | $15.45 | $15.75 | $14.86 | $15.22 | $304.40 | 36,808 |
| 2016-07-26 | $15.07 | $15.40 | $14.91 | $15.35 | $307.00 | 67,756 |
| 2016-07-25 | $16.02 | $16.05 | $14.83 | $15.12 | $302.40 | 69,930 |
| 2016-07-22 | $16.30 | $16.44 | $15.93 | $16.19 | $323.80 | 52,438 |
| 2016-07-21 | $16.27 | $16.70 | $16.20 | $16.24 | $324.80 | 40,096 |
| 2016-07-20 | $15.85 | $16.45 | $15.65 | $16.25 | $325.00 | 30,831 |
| 2016-07-19 | $16.30 | $16.30 | $15.84 | $15.95 | $319.00 | 41,987 |
| 2016-07-18 | $16.45 | $16.57 | $16.17 | $16.36 | $327.20 | 65,461 |
| 2016-07-15 | $16.55 | $16.55 | $16.06 | $16.28 | $325.60 | 63,264 |
| 2016-07-14 | $16.42 | $17.16 | $16.36 | $16.50 | $330.00 | 47,439 |
| 2016-07-13 | $17.12 | $17.25 | $15.96 | $16.10 | $322.00 | 53,836 |
| 2016-07-12 | $16.29 | $17.22 | $16.13 | $17.15 | $343.00 | 38,258 |
| 2016-07-11 | $16.56 | $16.91 | $16.32 | $16.32 | $326.40 | 28,652 |
| 2016-07-08 | $16.19 | $16.52 | $16.17 | $16.36 | $327.20 | 23,192 |
| 2016-07-07 | $16.30 | $16.63 | $15.77 | $15.91 | $318.20 | 34,042 |
| 2016-07-06 | $16.01 | $16.13 | $15.72 | $16.06 | $321.20 | 44,834 |
| 2016-07-05 | $17.16 | $17.31 | $16.03 | $16.23 | $324.60 | 39,852 |
| 2016-07-01 | $17.22 | $17.70 | $17.16 | $17.57 | $351.40 | 46,750 |
| 2016-06-30 | $16.35 | $17.32 | $16.28 | $17.31 | $346.20 | 54,789 |
| 2016-06-29 | $16.17 | $16.65 | $15.94 | $16.40 | $328.00 | 56,810 |
| 2016-06-28 | $16.37 | $16.37 | $15.54 | $15.82 | $316.40 | 61,430 |
| 2016-06-27 | $16.55 | $16.59 | $15.52 | $15.63 | $312.60 | 64,189 |
| 2016-06-24 | $16.68 | $17.11 | $16.68 | $16.83 | $336.60 | 45,597 |
| 2016-06-23 | $17.50 | $17.83 | $17.40 | $17.70 | $354.00 | 49,884 |
| 2016-06-22 | $17.66 | $17.84 | $17.28 | $17.29 | $345.80 | 42,757 |
| 2016-06-21 | $17.48 | $17.65 | $17.01 | $17.51 | $350.20 | 32,536 |
| 2016-06-20 | $17.78 | $18.09 | $17.57 | $17.58 | $351.60 | 47,036 |
| 2016-06-17 | $17.02 | $17.65 | $17.02 | $17.50 | $350.00 | 56,630 |
| 2016-06-16 | $17.18 | $17.18 | $16.37 | $16.85 | $337.00 | 34,641 |
| 2016-06-15 | $17.60 | $17.94 | $17.28 | $17.45 | $349.00 | 22,185 |
| 2016-06-14 | $17.60 | $17.89 | $17.15 | $17.66 | $353.20 | 31,269 |
| 2016-06-13 | $17.63 | $18.05 | $17.53 | $17.74 | $354.80 | 33,933 |
| 2016-06-10 | $18.31 | $18.50 | $17.83 | $17.87 | $357.40 | 40,197 |
| 2016-06-09 | $18.72 | $18.92 | $18.37 | $18.72 | $374.40 | 53,352 |
| 2016-06-08 | $19.09 | $19.32 | $18.71 | $18.99 | $379.80 | 57,567 |
| 2016-06-07 | $18.43 | $19.17 | $18.20 | $19.00 | $380.00 | 77,873 |
| 2016-06-06 | $16.70 | $18.52 | $16.70 | $18.30 | $366.00 | 78,357 |
| 2016-06-03 | $16.07 | $16.57 | $16.05 | $16.47 | $329.40 | 71,749 |
| 2016-06-02 | $16.25 | $16.43 | $15.62 | $16.03 | $320.60 | 115,434 |
| 2016-06-01 | $16.13 | $16.54 | $15.58 | $16.47 | $329.40 | 81,095 |
| 2016-05-31 | $17.20 | $17.66 | $16.76 | $16.78 | $335.60 | 73,230 |
| 2016-05-27 | $16.93 | $17.17 | $16.78 | $17.15 | $343.00 | 35,015 |
| 2016-05-26 | $17.84 | $18.05 | $16.97 | $16.97 | $339.40 | 53,083 |
| 2016-05-25 | $17.09 | $17.81 | $17.07 | $17.77 | $355.40 | 25,045 |
| 2016-05-24 | $17.09 | $17.09 | $16.60 | $16.94 | $338.80 | 24,610 |
| 2016-05-23 | $16.87 | $17.11 | $16.65 | $16.95 | $339.00 | 38,213 |
| 2016-05-20 | $16.54 | $17.10 | $16.34 | $17.05 | $341.00 | 46,793 |
| 2016-05-19 | $16.25 | $16.64 | $15.89 | $16.42 | $328.40 | 51,922 |
| 2016-05-18 | $16.76 | $17.01 | $16.31 | $16.47 | $329.40 | 39,030 |
| 2016-05-17 | $16.16 | $17.14 | $16.10 | $16.91 | $338.20 | 61,345 |
| 2016-05-16 | $15.84 | $16.48 | $15.84 | $16.18 | $323.60 | 37,555 |
| 2016-05-13 | $15.80 | $16.05 | $15.52 | $15.53 | $310.60 | 32,209 |
| 2016-05-12 | $16.08 | $16.49 | $15.73 | $15.95 | $319.00 | 32,866 |
| 2016-05-11 | $15.96 | $16.42 | $15.75 | $15.99 | $319.80 | 32,488 |
| 2016-05-10 | $15.60 | $16.26 | $15.60 | $16.06 | $321.20 | 52,680 |
| 2016-05-09 | $16.40 | $16.40 | $15.35 | $15.54 | $310.80 | 37,241 |
| 2016-05-06 | $16.01 | $16.81 | $15.99 | $16.55 | $331.00 | 63,451 |
| 2016-05-05 | $16.66 | $16.91 | $16.12 | $16.24 | $324.80 | 55,176 |
| 2016-05-04 | $16.57 | $17.03 | $16.05 | $16.20 | $324.00 | 62,421 |
| 2016-05-03 | $16.86 | $16.94 | $16.51 | $16.62 | $332.40 | 68,183 |
| 2016-05-02 | $16.82 | $17.44 | $16.60 | $17.13 | $342.60 | 89,993 |
| 2016-04-29 | $15.48 | $17.26 | $15.28 | $16.74 | $334.80 | 143,726 |
| 2016-04-28 | $15.21 | $15.73 | $15.06 | $15.39 | $307.80 | 35,452 |
| 2016-04-27 | $14.97 | $15.65 | $14.94 | $15.32 | $306.40 | 38,395 |
| 2016-04-26 | $14.90 | $14.97 | $14.60 | $14.86 | $297.20 | 29,981 |
| 2016-04-25 | $15.02 | $15.35 | $14.58 | $14.78 | $295.60 | 46,914 |
| 2016-04-22 | $14.73 | $15.38 | $14.72 | $15.12 | $302.40 | 35,758 |
| 2016-04-21 | $14.93 | $15.32 | $14.59 | $14.69 | $293.80 | 41,624 |
| 2016-04-20 | $14.59 | $15.19 | $14.48 | $14.85 | $297.00 | 52,814 |
| 2016-04-19 | $14.58 | $14.96 | $14.51 | $14.66 | $293.20 | 49,547 |
| 2016-04-18 | $13.55 | $14.69 | $13.19 | $14.43 | $288.60 | 53,704 |
| 2016-04-15 | $13.80 | $14.29 | $13.55 | $14.09 | $281.80 | 50,701 |
| 2016-04-14 | $13.96 | $14.02 | $13.42 | $13.97 | $279.40 | 49,505 |
| 2016-04-13 | $13.99 | $14.13 | $13.32 | $13.90 | $278.00 | 47,391 |
| 2016-04-12 | $13.38 | $14.11 | $13.19 | $13.97 | $279.40 | 47,785 |
| 2016-04-11 | $13.33 | $13.78 | $13.23 | $13.25 | $265.00 | 48,881 |
| 2016-04-08 | $13.08 | $13.41 | $12.93 | $13.21 | $264.20 | 41,087 |
| 2016-04-07 | $12.87 | $13.02 | $12.54 | $12.64 | $252.80 | 62,663 |
| 2016-04-06 | $12.79 | $13.04 | $12.49 | $12.95 | $259.00 | 62,962 |
| 2016-04-05 | $12.37 | $12.79 | $12.26 | $12.62 | $252.40 | 62,828 |
| 2016-04-04 | $12.86 | $13.11 | $12.50 | $12.54 | $250.80 | 48,094 |
| 2016-04-01 | $12.71 | $12.97 | $12.52 | $12.89 | $257.80 | 27,500 |
| 2016-03-31 | $12.95 | $13.39 | $12.88 | $13.20 | $264.00 | 27,593 |
| 2016-03-30 | $13.26 | $13.34 | $12.66 | $12.94 | $258.80 | 33,022 |
| 2016-03-29 | $12.60 | $13.15 | $12.46 | $13.08 | $261.60 | 40,964 |
| 2016-03-28 | $12.98 | $13.04 | $12.58 | $12.84 | $256.80 | 30,452 |
| 2016-03-24 | $12.45 | $12.90 | $12.35 | $12.89 | $257.80 | 27,517 |
| 2016-03-23 | $12.89 | $13.11 | $12.64 | $12.66 | $253.20 | 32,511 |
| 2016-03-22 | $13.12 | $13.28 | $12.98 | $13.12 | $262.40 | 21,665 |
| 2016-03-21 | $13.01 | $13.31 | $12.86 | $13.27 | $265.40 | 33,755 |
| 2016-03-18 | $13.54 | $13.65 | $12.93 | $13.15 | $263.00 | 55,932 |
| 2016-03-17 | $12.99 | $13.52 | $12.88 | $13.43 | $268.60 | 37,934 |
| 2016-03-16 | $12.71 | $13.05 | $12.64 | $12.93 | $258.60 | 56,450 |
| 2016-03-15 | $12.89 | $12.91 | $12.22 | $12.56 | $251.20 | 58,800 |
| 2016-03-14 | $13.28 | $13.78 | $13.16 | $13.21 | $264.20 | 70,014 |
| 2016-03-11 | $12.98 | $13.64 | $12.90 | $13.52 | $270.40 | 68,279 |
| 2016-03-10 | $12.61 | $12.71 | $12.20 | $12.51 | $250.20 | 60,788 |
| 2016-03-09 | $12.88 | $13.10 | $12.29 | $12.77 | $255.40 | 51,368 |
| 2016-03-08 | $13.25 | $13.29 | $12.35 | $12.58 | $251.60 | 49,846 |
| 2016-03-07 | $13.26 | $13.64 | $13.08 | $13.39 | $267.80 | 68,931 |
| 2016-03-04 | $12.97 | $13.63 | $12.48 | $13.22 | $264.40 | 89,562 |
| 2016-03-03 | $11.76 | $12.87 | $11.73 | $12.80 | $256.00 | 66,641 |
| 2016-03-02 | $11.39 | $11.93 | $11.24 | $11.88 | $237.60 | 76,431 |
| 2016-03-01 | $11.85 | $12.03 | $11.10 | $11.49 | $229.80 | 87,242 |
| 2016-02-29 | $11.08 | $11.94 | $10.95 | $11.76 | $235.20 | 122,404 |
| 2016-02-26 | $10.35 | $11.51 | $10.29 | $10.98 | $219.60 | 87,154 |
| 2016-02-25 | $9.92 | $10.16 | $9.62 | $10.03 | $200.60 | 62,106 |
| 2016-02-24 | $9.36 | $10.01 | $9.15 | $9.95 | $199.00 | 69,006 |
| 2016-02-23 | $9.93 | $10.22 | $9.60 | $9.62 | $192.40 | 59,572 |
| 2016-02-22 | $9.73 | $10.36 | $9.73 | $10.02 | $200.40 | 65,777 |
| 2016-02-19 | $9.16 | $9.43 | $9.02 | $9.39 | $187.80 | 67,944 |
| 2016-02-18 | $9.65 | $9.72 | $9.19 | $9.45 | $189.00 | 97,113 |
| 2016-02-17 | $9.24 | $9.84 | $9.18 | $9.53 | $190.60 | 84,195 |
| 2016-02-16 | $8.54 | $9.34 | $8.50 | $9.10 | $182.00 | 160,066 |
| 2016-02-12 | $8.97 | $9.58 | $8.47 | $8.54 | $170.80 | 145,344 |
| 2016-02-11 | $9.10 | $9.14 | $8.70 | $8.97 | $179.40 | 107,608 |
| 2016-02-10 | $9.40 | $9.81 | $9.23 | $9.36 | $187.20 | 43,021 |
| 2016-02-09 | $9.98 | $10.06 | $9.14 | $9.44 | $188.80 | 55,773 |
| 2016-02-08 | $10.50 | $10.57 | $9.93 | $10.24 | $204.80 | 65,464 |
| 2016-02-05 | $11.02 | $11.33 | $10.55 | $10.73 | $214.60 | 80,640 |
| 2016-02-04 | $10.49 | $11.55 | $10.49 | $11.24 | $224.80 | 84,855 |
| 2016-02-03 | $10.37 | $10.61 | $9.78 | $10.38 | $207.60 | 81,829 |
| 2016-02-02 | $10.44 | $10.52 | $10.17 | $10.36 | $207.20 | 60,210 |
| 2016-02-01 | $10.97 | $11.01 | $10.50 | $10.78 | $215.60 | 71,474 |
| 2016-01-29 | $10.39 | $11.28 | $10.39 | $11.21 | $224.20 | 73,756 |
| 2016-01-28 | $10.76 | $10.80 | $10.19 | $10.35 | $207.00 | 55,005 |
| 2016-01-27 | $9.63 | $10.37 | $9.58 | $10.17 | $203.40 | 70,642 |
| 2016-01-26 | $9.68 | $9.95 | $9.38 | $9.75 | $195.00 | 66,403 |
| 2016-01-25 | $9.71 | $10.12 | $9.37 | $9.39 | $187.80 | 33,967 |
| 2016-01-22 | $10.48 | $10.62 | $9.76 | $10.06 | $201.20 | 55,570 |
| 2016-01-21 | $9.48 | $10.38 | $9.39 | $9.98 | $199.60 | 118,122 |
| 2016-01-20 | $9.46 | $9.92 | $8.87 | $9.66 | $193.20 | 81,698 |
| 2016-01-19 | $10.38 | $10.45 | $9.33 | $9.75 | $195.00 | 64,738 |
| 2016-01-15 | $9.78 | $10.40 | $9.78 | $10.31 | $206.20 | 57,424 |
| 2016-01-14 | $9.95 | $10.69 | $9.74 | $10.52 | $210.40 | 65,106 |
| 2016-01-13 | $10.40 | $10.60 | $9.78 | $9.86 | $197.20 | 52,827 |
| 2016-01-12 | $10.66 | $10.66 | $9.83 | $10.22 | $204.40 | 50,693 |
| 2016-01-11 | $10.71 | $10.77 | $10.18 | $10.41 | $208.20 | 52,397 |
| 2016-01-08 | $11.03 | $11.13 | $10.59 | $10.70 | $214.00 | 48,042 |
| 2016-01-07 | $10.94 | $11.32 | $10.84 | $10.91 | $218.20 | 85,183 |
| 2016-01-06 | $11.76 | $11.86 | $11.20 | $11.28 | $225.60 | 66,416 |
| 2016-01-05 | $12.62 | $12.67 | $11.92 | $12.19 | $243.80 | 60,522 |
| 2016-01-04 | $12.47 | $13.10 | $12.25 | $12.47 | $249.40 | 94,260 |
| 2015-12-31 | $12.38 | $12.65 | $12.23 | $12.46 | $249.20 | 46,935 |
| 2015-12-30 | $12.19 | $12.63 | $12.11 | $12.44 | $248.80 | 54,735 |
| 2015-12-29 | $12.74 | $12.91 | $12.28 | $12.58 | $251.60 | 44,823 |
| 2015-12-28 | $12.36 | $12.53 | $12.31 | $12.47 | $249.40 | 45,369 |
| 2015-12-24 | $13.38 | $13.41 | $12.72 | $12.74 | $254.80 | 32,378 |
| 2015-12-23 | $12.64 | $13.34 | $12.56 | $13.34 | $266.80 | 55,542 |
| 2015-12-22 | $11.70 | $12.44 | $11.57 | $12.30 | $246.00 | 50,208 |
| 2015-12-21 | $12.02 | $12.30 | $11.51 | $11.67 | $233.40 | 89,177 |
| 2015-12-18 | $12.18 | $12.24 | $11.38 | $11.72 | $234.40 | 92,627 |
| 2015-12-17 | $13.01 | $13.03 | $12.19 | $12.34 | $246.80 | 58,969 |
| 2015-12-16 | $12.98 | $13.46 | $12.62 | $13.07 | $261.40 | 71,378 |
| 2015-12-15 | $12.65 | $13.10 | $12.59 | $13.00 | $260.00 | 58,810 |
| 2015-12-14 | $12.21 | $12.73 | $11.98 | $12.40 | $248.00 | 69,562 |
| 2015-12-11 | $12.73 | $12.85 | $12.18 | $12.22 | $244.40 | 69,966 |
| 2015-12-10 | $12.61 | $13.21 | $12.50 | $12.99 | $259.80 | 59,580 |
| 2015-12-09 | $12.39 | $12.93 | $12.39 | $12.67 | $253.40 | 70,501 |
| 2015-12-08 | $12.31 | $12.78 | $12.15 | $12.26 | $245.20 | 99,955 |
| 2015-12-07 | $13.40 | $13.50 | $12.61 | $12.69 | $253.80 | 78,706 |
| 2015-12-04 | $14.21 | $14.62 | $13.72 | $13.79 | $275.80 | 66,874 |
| 2015-12-03 | $14.70 | $14.92 | $14.30 | $14.48 | $289.60 | 54,735 |
| 2015-12-02 | $15.37 | $15.47 | $14.32 | $14.53 | $290.60 | 66,882 |
| 2015-12-01 | $15.58 | $15.95 | $15.42 | $15.60 | $312.00 | 40,085 |
| 2015-11-30 | $15.80 | $16.06 | $15.27 | $15.66 | $313.20 | 52,944 |
| 2015-11-27 | $15.19 | $15.45 | $14.88 | $14.99 | $299.80 | 27,524 |
| 2015-11-25 | $14.79 | $15.68 | $14.53 | $15.37 | $307.40 | 41,875 |
| 2015-11-24 | $14.74 | $15.28 | $14.56 | $15.07 | $301.40 | 46,714 |
| 2015-11-23 | $14.08 | $14.85 | $13.87 | $14.53 | $290.60 | 62,566 |
| 2015-11-20 | $14.22 | $14.66 | $13.79 | $14.17 | $283.40 | 29,056 |
| 2015-11-19 | $14.31 | $14.54 | $13.82 | $14.15 | $283.00 | 22,997 |
| 2015-11-18 | $14.01 | $14.57 | $13.76 | $14.50 | $290.00 | 44,665 |
| 2015-11-17 | $14.08 | $14.33 | $13.71 | $13.86 | $277.20 | 59,625 |
| 2015-11-16 | $13.66 | $14.32 | $13.44 | $14.18 | $283.60 | 54,276 |
| 2015-11-13 | $13.30 | $14.27 | $13.16 | $13.69 | $273.80 | 56,592 |
| 2015-11-12 | $13.62 | $14.31 | $13.31 | $13.41 | $268.20 | 48,198 |
| 2015-11-11 | $14.38 | $14.38 | $13.62 | $13.96 | $279.20 | 39,270 |
| 2015-11-10 | $14.19 | $14.54 | $13.97 | $14.42 | $288.40 | 39,009 |
| 2015-11-09 | $14.77 | $14.94 | $14.04 | $14.30 | $286.00 | 44,328 |
| 2015-11-06 | $14.40 | $15.03 | $14.28 | $14.76 | $295.20 | 17,910 |
| 2015-11-05 | $14.35 | $15.17 | $14.30 | $14.58 | $291.60 | 23,225 |
| 2015-11-04 | $14.63 | $15.06 | $14.19 | $14.47 | $289.40 | 59,083 |
| 2015-11-03 | $13.87 | $14.73 | $13.76 | $14.64 | $292.80 | 67,196 |
| 2015-11-02 | $13.11 | $13.89 | $12.98 | $13.73 | $274.60 | 64,547 |
| 2015-10-30 | $13.33 | $13.52 | $12.84 | $13.25 | $265.00 | 65,784 |
| 2015-10-29 | $13.69 | $14.26 | $13.15 | $13.24 | $264.80 | 76,308 |
| 2015-10-28 | $12.80 | $14.04 | $12.68 | $13.95 | $279.00 | 105,080 |
| 2015-10-27 | $12.48 | $12.80 | $12.37 | $12.63 | $252.60 | 110,497 |
| 2015-10-26 | $13.48 | $13.61 | $12.32 | $12.63 | $252.60 | 130,767 |
| 2015-10-23 | $13.30 | $14.50 | $12.96 | $13.67 | $273.40 | 180,714 |
| 2015-10-22 | $13.01 | $13.54 | $12.66 | $12.98 | $259.60 | 86,107 |
| 2015-10-21 | $13.37 | $13.38 | $12.72 | $12.87 | $257.40 | 61,847 |
| 2015-10-20 | $12.76 | $13.57 | $12.76 | $13.38 | $267.60 | 60,375 |
| 2015-10-19 | $13.49 | $13.49 | $12.60 | $12.86 | $257.20 | 58,272 |
| 2015-10-16 | $13.99 | $14.03 | $13.25 | $13.65 | $273.00 | 64,803 |
| 2015-10-15 | $13.71 | $13.96 | $13.32 | $13.96 | $279.20 | 59,648 |
| 2015-10-14 | $13.30 | $13.81 | $13.09 | $13.75 | $275.00 | 78,332 |
| 2015-10-13 | $13.71 | $13.92 | $13.17 | $13.22 | $264.40 | 56,011 |
| 2015-10-12 | $15.01 | $15.01 | $13.81 | $13.93 | $278.60 | 45,661 |
| 2015-10-09 | $15.01 | $15.29 | $14.60 | $15.00 | $300.00 | 43,487 |
| 2015-10-08 | $14.63 | $15.03 | $14.13 | $14.94 | $298.80 | 53,385 |
| 2015-10-07 | $14.81 | $15.29 | $14.20 | $14.63 | $292.60 | 69,421 |
| 2015-10-06 | $13.35 | $14.67 | $13.10 | $14.53 | $290.60 | 70,130 |
| 2015-10-05 | $12.63 | $13.53 | $12.63 | $13.21 | $264.20 | 140,402 |
| 2015-10-02 | $11.85 | $12.47 | $11.68 | $12.42 | $248.40 | 89,360 |
| 2015-10-01 | $12.42 | $12.75 | $11.92 | $11.96 | $239.20 | 62,055 |
| 2015-09-30 | $12.81 | $12.89 | $12.08 | $12.21 | $244.20 | 80,492 |
| 2015-09-29 | $12.88 | $13.03 | $12.50 | $12.65 | $253.00 | 69,642 |
| 2015-09-28 | $13.08 | $13.19 | $12.34 | $12.72 | $254.40 | 61,198 |
| 2015-09-25 | $13.87 | $13.93 | $12.89 | $13.20 | $264.00 | 112,687 |
| 2015-09-24 | $13.83 | $13.98 | $13.42 | $13.73 | $274.60 | 62,005 |
| 2015-09-23 | $14.15 | $14.27 | $13.87 | $14.03 | $280.60 | 42,295 |
| 2015-09-22 | $13.79 | $14.35 | $13.62 | $14.07 | $281.40 | 45,436 |
| 2015-09-21 | $14.40 | $14.45 | $13.93 | $14.10 | $282.00 | 54,429 |
| 2015-09-18 | $14.53 | $14.67 | $14.03 | $14.21 | $284.20 | 57,877 |
| 2015-09-17 | $14.69 | $15.41 | $14.38 | $14.87 | $297.40 | 74,651 |
| 2015-09-16 | $14.22 | $15.35 | $14.13 | $14.78 | $295.60 | 61,733 |
| 2015-09-15 | $13.82 | $14.29 | $13.75 | $14.08 | $281.60 | 75,203 |
| 2015-09-14 | $13.82 | $13.91 | $13.55 | $13.69 | $273.80 | 46,308 |
| 2015-09-11 | $14.12 | $14.24 | $13.73 | $13.84 | $276.80 | 52,927 |
| 2015-09-10 | $14.51 | $14.67 | $14.23 | $14.43 | $288.60 | 77,621 |
| 2015-09-09 | $15.01 | $15.71 | $14.20 | $14.38 | $287.60 | 51,089 |
| 2015-09-08 | $14.96 | $15.63 | $13.87 | $15.34 | $306.80 | 38,835 |
Forum Energy Technologies Inc (FET) News Headlines
Recent Forum Energy Technologies Inc (FET) News
Similar Companies to Forum Energy Technologies Inc (FET) 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 |