Liberty Oilfield Services Inc - Class A (LBRT) Exchange: NYSE
Data as of July 4, 2025
$11.61 ($0.03) 0.26%
Liberty Oilfield Services Inc - Class A - Daily Information
Click for more stock information on Liberty Oilfield Services Inc - Class A.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $11.76 |
| Previous Close | $11.61 |
| High | $11.76 |
| Low | $11.44 |
| Adjusted Open | $11.76 |
| Previous Adjusted Close | $11.61 |
| Adjusted High | $11.76 |
| Adjusted Low | $11.44 |
About Liberty Oilfield Services Inc - Class A (LBRT)
Liberty Oilfield Services Inc - Class A (LBRT) is an onshore oilfield services provider focused on North America. The company was founded in 2007 to provide services to enable the efficient development and production of North Americaâs oil and natural gas resources. At the time of its founding, Liberty had three employees but since then has grown to over 3,000 employees. The Companyâs strategy is to drive long-term shareholder value by delivering better hydrocarbon economics through project management, engineering and other services across the drilling and completion lifecycle. The Company works with every major exploration and production company and virtually every independent operator in North America to deliver services with a focus on safety, efficiency and performance. Liberty is headquartered in Denver, Colorado and offers its services through a network of operating centers and service centers in the United States and Canada.
Invest in Liberty Oilfield Services Inc - Class A (LBRT)
Historical Stock Data for Liberty Oilfield Services Inc - Class A (LBRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $11.76 | $11.76 | $11.44 | $11.61 | $11.61 | 4,490,836 |
| 2025-06-26 | $11.50 | $11.77 | $11.26 | $11.58 | $11.58 | 2,632,805 |
| 2025-06-25 | $11.98 | $11.98 | $11.34 | $11.40 | $11.40 | 2,903,189 |
| 2025-06-24 | $11.88 | $12.29 | $11.79 | $12.05 | $12.05 | 2,858,957 |
| 2025-06-23 | $13.09 | $13.14 | $11.94 | $12.01 | $12.01 | 3,422,076 |
| 2025-06-20 | $13.25 | $13.30 | $12.91 | $12.98 | $12.98 | 4,667,048 |
| 2025-06-18 | $13.51 | $13.73 | $13.13 | $13.13 | $13.13 | 1,962,982 |
| 2025-06-17 | $13.44 | $13.79 | $13.25 | $13.51 | $13.51 | 2,671,124 |
| 2025-06-16 | $13.57 | $13.63 | $13.23 | $13.39 | $13.39 | 2,650,200 |
| 2025-06-13 | $13.46 | $13.75 | $13.10 | $13.68 | $13.68 | 4,364,229 |
| 2025-06-12 | $13.11 | $13.21 | $12.74 | $13.07 | $13.07 | 2,621,206 |
| 2025-06-11 | $12.94 | $13.56 | $12.67 | $13.37 | $13.37 | 4,373,156 |
| 2025-06-10 | $12.51 | $13.05 | $12.29 | $12.79 | $12.79 | 3,153,914 |
| 2025-06-09 | $12.52 | $12.55 | $12.23 | $12.27 | $12.27 | 2,463,372 |
| 2025-06-06 | $12.08 | $12.50 | $12.08 | $12.34 | $12.34 | 1,997,390 |
| 2025-06-05 | $12.15 | $12.23 | $11.83 | $11.92 | $11.84 | 3,279,394 |
| 2025-06-04 | $12.52 | $12.73 | $11.87 | $12.05 | $12.05 | 2,490,559 |
| 2025-06-03 | $11.93 | $12.65 | $11.66 | $12.57 | $12.57 | 2,909,865 |
| 2025-06-02 | $11.97 | $12.16 | $11.55 | $11.83 | $11.83 | 2,884,741 |
| 2025-05-30 | $11.93 | $11.97 | $11.56 | $11.59 | $11.59 | 2,293,895 |
| 2025-05-29 | $11.91 | $12.09 | $11.75 | $12.04 | $12.04 | 4,895,954 |
| 2025-05-28 | $11.88 | $12.00 | $11.63 | $11.77 | $11.77 | 3,228,790 |
| 2025-05-27 | $11.90 | $11.94 | $11.51 | $11.83 | $11.83 | 2,238,665 |
| 2025-05-23 | $11.30 | $11.74 | $11.26 | $11.71 | $11.71 | 2,553,477 |
| 2025-05-22 | $11.17 | $11.69 | $10.94 | $11.61 | $11.61 | 2,437,263 |
| 2025-05-21 | $11.69 | $11.72 | $11.29 | $11.30 | $11.30 | 1,300,592 |
| 2025-05-20 | $11.97 | $12.00 | $11.73 | $11.78 | $11.78 | 1,836,906 |
| 2025-05-19 | $11.91 | $11.99 | $11.77 | $11.97 | $11.97 | 2,371,981 |
| 2025-05-16 | $12.24 | $12.28 | $11.94 | $12.24 | $12.24 | 2,840,824 |
| 2025-05-15 | $12.25 | $12.25 | $11.89 | $12.21 | $12.21 | 2,516,568 |
| 2025-05-14 | $12.52 | $12.68 | $12.41 | $12.50 | $12.50 | 2,742,391 |
| 2025-05-13 | $12.78 | $12.88 | $12.53 | $12.64 | $12.64 | 1,783,698 |
| 2025-05-12 | $13.04 | $13.35 | $12.61 | $12.68 | $12.68 | 2,341,520 |
| 2025-05-09 | $12.25 | $12.44 | $11.99 | $12.09 | $12.09 | 1,673,594 |
| 2025-05-08 | $11.49 | $12.14 | $11.42 | $11.91 | $11.91 | 2,731,647 |
| 2025-05-07 | $11.28 | $11.30 | $11.01 | $11.16 | $11.16 | 3,051,133 |
| 2025-05-06 | $11.63 | $11.72 | $11.18 | $11.18 | $11.18 | 2,815,128 |
| 2025-05-05 | $11.88 | $12.00 | $11.51 | $11.52 | $11.52 | 3,274,231 |
| 2025-05-02 | $12.19 | $12.40 | $11.93 | $12.26 | $12.26 | 2,733,700 |
| 2025-05-01 | $11.57 | $12.05 | $11.41 | $11.89 | $11.89 | 4,447,100 |
| 2025-04-30 | $11.87 | $11.87 | $11.44 | $11.50 | $11.50 | 3,114,287 |
| 2025-04-29 | $12.26 | $12.45 | $12.14 | $12.23 | $12.23 | 1,699,511 |
| 2025-04-28 | $12.10 | $12.37 | $12.03 | $12.27 | $12.27 | 2,515,839 |
| 2025-04-25 | $12.00 | $12.23 | $11.75 | $12.17 | $12.17 | 1,879,726 |
| 2025-04-24 | $12.29 | $12.43 | $12.10 | $12.17 | $12.17 | 2,937,781 |
| 2025-04-23 | $12.41 | $12.69 | $11.76 | $12.05 | $12.05 | 3,104,005 |
| 2025-04-22 | $11.72 | $12.14 | $11.41 | $12.01 | $12.01 | 4,376,955 |
| 2025-04-21 | $11.82 | $11.95 | $11.26 | $11.54 | $11.54 | 3,618,435 |
| 2025-04-17 | $12.70 | $12.92 | $12.04 | $12.08 | $12.08 | 5,370,950 |
| 2025-04-16 | $11.51 | $11.81 | $11.26 | $11.43 | $11.43 | 4,071,305 |
| 2025-04-15 | $11.06 | $11.54 | $11.04 | $11.39 | $11.39 | 3,012,353 |
| 2025-04-14 | $11.29 | $11.39 | $10.99 | $11.19 | $11.19 | 4,365,060 |
| 2025-04-11 | $10.76 | $11.03 | $10.06 | $10.94 | $10.94 | 3,416,414 |
| 2025-04-10 | $11.03 | $11.13 | $10.38 | $10.70 | $10.70 | 3,293,056 |
| 2025-04-09 | $9.57 | $12.12 | $9.50 | $11.66 | $11.66 | 5,753,259 |
| 2025-04-08 | $10.93 | $10.99 | $9.80 | $10.00 | $10.00 | 4,878,287 |
| 2025-04-07 | $10.51 | $11.22 | $9.71 | $10.49 | $10.49 | 10,419,850 |
| 2025-04-04 | $12.25 | $12.38 | $10.91 | $11.04 | $11.04 | 5,849,944 |
| 2025-04-03 | $14.97 | $15.06 | $12.98 | $13.12 | $13.12 | 5,647,607 |
| 2025-04-02 | $15.53 | $16.15 | $15.50 | $16.08 | $16.08 | 1,553,031 |
| 2025-04-01 | $15.70 | $15.86 | $15.40 | $15.85 | $15.85 | 1,898,525 |
| 2025-03-31 | $15.60 | $15.90 | $15.37 | $15.83 | $15.83 | 1,855,089 |
| 2025-03-28 | $16.09 | $16.27 | $15.59 | $15.80 | $15.80 | 1,933,136 |
| 2025-03-27 | $16.21 | $16.46 | $15.92 | $16.22 | $16.22 | 3,069,595 |
| 2025-03-26 | $15.68 | $15.93 | $15.30 | $15.42 | $15.42 | 2,074,811 |
| 2025-03-25 | $15.20 | $15.71 | $15.14 | $15.51 | $15.51 | 2,638,318 |
| 2025-03-24 | $14.59 | $15.10 | $14.52 | $15.10 | $15.10 | 2,636,288 |
| 2025-03-21 | $14.38 | $14.77 | $14.38 | $14.63 | $14.63 | 15,673,025 |
| 2025-03-20 | $14.43 | $14.70 | $14.36 | $14.57 | $14.57 | 2,176,015 |
| 2025-03-19 | $14.62 | $14.74 | $14.39 | $14.70 | $14.70 | 2,942,658 |
| 2025-03-18 | $14.66 | $14.66 | $14.38 | $14.62 | $14.62 | 1,824,007 |
| 2025-03-17 | $14.51 | $14.73 | $14.29 | $14.55 | $14.55 | 2,275,116 |
| 2025-03-14 | $14.24 | $14.65 | $14.10 | $14.54 | $14.54 | 2,984,463 |
| 2025-03-13 | $14.46 | $14.63 | $13.86 | $14.13 | $14.13 | 3,196,647 |
| 2025-03-12 | $14.48 | $14.66 | $14.10 | $14.42 | $14.42 | 4,051,132 |
| 2025-03-11 | $14.46 | $14.83 | $14.25 | $14.39 | $14.39 | 3,730,790 |
| 2025-03-10 | $15.02 | $15.07 | $14.33 | $14.45 | $14.45 | 4,214,914 |
| 2025-03-07 | $15.29 | $15.71 | $15.16 | $15.17 | $15.17 | 3,092,158 |
| 2025-03-06 | $15.46 | $15.51 | $14.87 | $15.20 | $15.20 | 3,783,287 |
| 2025-03-05 | $15.24 | $15.79 | $15.20 | $15.73 | $15.65 | 2,548,815 |
| 2025-03-04 | $15.53 | $15.92 | $15.17 | $15.54 | $15.46 | 3,915,155 |
| 2025-03-03 | $17.33 | $17.45 | $15.83 | $15.98 | $15.90 | 4,551,140 |
| 2025-02-28 | $17.24 | $17.32 | $16.89 | $17.27 | $17.27 | 3,281,470 |
| 2025-02-27 | $17.35 | $18.01 | $17.32 | $17.41 | $17.41 | 3,328,621 |
| 2025-02-26 | $17.39 | $17.55 | $17.15 | $17.22 | $17.22 | 2,238,033 |
| 2025-02-25 | $17.77 | $18.07 | $17.16 | $17.45 | $17.45 | 3,776,902 |
| 2025-02-24 | $17.79 | $18.35 | $17.74 | $17.94 | $17.94 | 4,545,344 |
| 2025-02-21 | $17.71 | $18.76 | $17.29 | $17.83 | $17.83 | 6,910,032 |
| 2025-02-20 | $17.67 | $17.73 | $17.07 | $17.61 | $17.61 | 3,228,087 |
| 2025-02-19 | $17.90 | $18.24 | $17.75 | $17.77 | $17.77 | 2,442,307 |
| 2025-02-18 | $17.95 | $18.41 | $17.64 | $18.10 | $18.10 | 2,916,728 |
| 2025-02-14 | $17.66 | $18.05 | $17.40 | $17.91 | $17.91 | 2,789,823 |
| 2025-02-13 | $17.18 | $17.57 | $16.97 | $17.51 | $17.51 | 2,700,739 |
| 2025-02-12 | $17.52 | $17.70 | $17.12 | $17.14 | $17.14 | 3,020,579 |
| 2025-02-11 | $17.26 | $17.94 | $17.09 | $17.74 | $17.74 | 2,784,548 |
| 2025-02-10 | $17.15 | $17.51 | $17.03 | $17.30 | $17.30 | 3,639,468 |
| 2025-02-07 | $17.49 | $17.69 | $16.97 | $17.09 | $17.09 | 3,451,307 |
| 2025-02-06 | $17.91 | $17.97 | $17.37 | $17.50 | $17.50 | 3,121,187 |
| 2025-02-05 | $18.30 | $18.37 | $17.55 | $17.74 | $17.74 | 3,750,079 |
| 2025-02-04 | $17.86 | $18.44 | $17.71 | $18.30 | $18.30 | 3,161,161 |
| 2025-02-03 | $18.19 | $18.51 | $17.68 | $18.02 | $18.02 | 3,691,468 |
| 2025-01-31 | $19.38 | $19.65 | $18.24 | $18.31 | $18.31 | 4,654,734 |
| 2025-01-30 | $20.50 | $20.90 | $18.28 | $19.19 | $19.19 | 7,055,157 |
| 2025-01-29 | $20.00 | $20.73 | $19.95 | $20.66 | $20.66 | 4,153,728 |
| 2025-01-28 | $20.23 | $20.33 | $19.72 | $20.05 | $20.05 | 2,880,730 |
| 2025-01-27 | $21.29 | $21.47 | $19.70 | $19.83 | $19.83 | 3,774,927 |
| 2025-01-24 | $22.61 | $22.79 | $22.04 | $22.20 | $22.20 | 2,035,482 |
| 2025-01-23 | $22.34 | $22.84 | $22.12 | $22.73 | $22.73 | 2,019,163 |
| 2025-01-22 | $22.44 | $22.65 | $22.11 | $22.17 | $22.17 | 2,689,529 |
| 2025-01-21 | $22.85 | $22.94 | $22.31 | $22.62 | $22.62 | 2,015,669 |
| 2025-01-17 | $23.42 | $23.58 | $22.62 | $22.63 | $22.63 | 3,404,609 |
| 2025-01-16 | $22.51 | $23.34 | $22.48 | $23.12 | $23.12 | 2,387,461 |
| 2025-01-15 | $21.57 | $22.75 | $21.48 | $22.67 | $22.67 | 2,689,022 |
| 2025-01-14 | $21.00 | $21.45 | $21.00 | $21.39 | $21.39 | 2,230,841 |
| 2025-01-13 | $21.57 | $21.78 | $20.99 | $21.05 | $21.05 | 2,852,001 |
| 2025-01-10 | $21.90 | $22.42 | $21.30 | $21.40 | $21.40 | 3,275,331 |
| 2025-01-08 | $21.26 | $21.55 | $20.88 | $21.37 | $21.37 | 2,861,734 |
| 2025-01-07 | $21.26 | $21.76 | $21.03 | $21.61 | $21.61 | 3,557,201 |
| 2025-01-06 | $21.10 | $21.97 | $21.04 | $21.19 | $21.19 | 2,868,192 |
| 2025-01-03 | $20.84 | $21.02 | $20.38 | $20.89 | $20.89 | 2,815,861 |
| 2025-01-02 | $20.29 | $21.26 | $20.29 | $20.71 | $20.71 | 2,875,500 |
| 2024-12-31 | $19.74 | $20.29 | $19.69 | $19.89 | $19.89 | 3,249,634 |
| 2024-12-30 | $18.81 | $19.88 | $18.58 | $19.67 | $19.67 | 3,301,503 |
| 2024-12-27 | $18.67 | $18.91 | $18.53 | $18.69 | $18.69 | 1,308,292 |
| 2024-12-26 | $18.70 | $18.84 | $18.34 | $18.75 | $18.75 | 876,969 |
| 2024-12-24 | $18.54 | $18.76 | $18.24 | $18.71 | $18.71 | 803,070 |
| 2024-12-23 | $18.12 | $18.59 | $18.09 | $18.50 | $18.50 | 1,970,572 |
| 2024-12-20 | $17.98 | $18.41 | $17.81 | $18.17 | $18.17 | 7,394,831 |
| 2024-12-19 | $18.55 | $18.88 | $18.11 | $18.27 | $18.27 | 2,484,018 |
| 2024-12-18 | $18.69 | $19.10 | $17.86 | $18.04 | $18.04 | 2,892,040 |
| 2024-12-17 | $18.61 | $18.75 | $18.24 | $18.67 | $18.67 | 2,648,746 |
| 2024-12-16 | $18.75 | $19.13 | $18.65 | $18.91 | $18.91 | 2,409,087 |
| 2024-12-13 | $19.09 | $19.29 | $18.79 | $18.97 | $18.97 | 2,347,548 |
| 2024-12-12 | $18.90 | $19.45 | $18.61 | $19.17 | $19.17 | 4,359,996 |
| 2024-12-11 | $18.50 | $19.24 | $18.15 | $19.10 | $19.10 | 4,061,129 |
| 2024-12-10 | $17.95 | $19.44 | $17.84 | $18.48 | $18.48 | 6,878,187 |
| 2024-12-09 | $17.50 | $18.00 | $17.35 | $17.42 | $17.42 | 2,584,313 |
| 2024-12-06 | $18.40 | $18.42 | $17.17 | $17.23 | $17.23 | 3,115,533 |
| 2024-12-05 | $18.50 | $18.76 | $18.39 | $18.41 | $18.32 | 2,220,149 |
| 2024-12-04 | $18.56 | $18.68 | $18.02 | $18.32 | $18.24 | 1,652,781 |
| 2024-12-03 | $18.70 | $18.82 | $18.14 | $18.56 | $18.47 | 1,876,736 |
| 2024-12-02 | $18.49 | $18.70 | $18.30 | $18.56 | $18.47 | 1,883,745 |
| 2024-11-29 | $18.64 | $18.76 | $18.34 | $18.40 | $18.40 | 909,151 |
| 2024-11-27 | $18.44 | $18.86 | $18.42 | $18.44 | $18.44 | 1,671,363 |
| 2024-11-26 | $18.74 | $18.88 | $18.30 | $18.40 | $18.40 | 2,264,451 |
| 2024-11-25 | $19.33 | $19.65 | $18.65 | $18.72 | $18.72 | 3,768,551 |
| 2024-11-22 | $18.44 | $19.32 | $18.40 | $18.99 | $18.99 | 4,194,036 |
| 2024-11-21 | $17.73 | $18.56 | $17.73 | $18.35 | $18.35 | 2,336,135 |
| 2024-11-20 | $17.36 | $17.62 | $17.15 | $17.57 | $17.57 | 2,340,277 |
| 2024-11-19 | $17.50 | $17.91 | $17.25 | $17.35 | $17.35 | 2,658,471 |
| 2024-11-18 | $17.68 | $18.00 | $17.05 | $17.72 | $17.72 | 8,745,553 |
| 2024-11-15 | $17.58 | $17.63 | $16.75 | $16.90 | $16.90 | 2,183,123 |
| 2024-11-14 | $17.69 | $17.81 | $17.18 | $17.34 | $17.34 | 2,080,246 |
| 2024-11-13 | $18.08 | $18.13 | $17.49 | $17.55 | $17.55 | 2,917,414 |
| 2024-11-12 | $18.01 | $18.36 | $17.89 | $17.97 | $17.97 | 1,580,236 |
| 2024-11-11 | $17.69 | $18.17 | $17.66 | $18.07 | $18.07 | 1,844,015 |
| 2024-11-08 | $17.79 | $18.04 | $17.55 | $17.68 | $17.68 | 2,333,833 |
| 2024-11-07 | $18.90 | $18.92 | $17.89 | $17.93 | $17.93 | 2,503,210 |
| 2024-11-06 | $18.41 | $19.08 | $18.18 | $19.00 | $19.00 | 4,081,768 |
| 2024-11-05 | $17.20 | $17.55 | $17.04 | $17.46 | $17.46 | 2,241,869 |
| 2024-11-04 | $16.76 | $17.21 | $16.76 | $17.09 | $17.09 | 1,863,144 |
| 2024-11-01 | $17.21 | $17.30 | $16.57 | $16.68 | $16.68 | 1,739,373 |
| 2024-10-31 | $17.19 | $17.37 | $17.05 | $17.07 | $17.07 | 1,881,168 |
| 2024-10-30 | $17.39 | $17.56 | $17.07 | $17.08 | $17.08 | 2,573,422 |
| 2024-10-29 | $17.52 | $17.55 | $17.24 | $17.35 | $17.35 | 1,705,309 |
| 2024-10-28 | $17.23 | $17.60 | $17.18 | $17.54 | $17.54 | 2,291,190 |
| 2024-10-25 | $18.03 | $18.22 | $17.83 | $17.91 | $17.91 | 2,635,432 |
| 2024-10-24 | $17.17 | $17.81 | $17.07 | $17.74 | $17.74 | 3,549,891 |
| 2024-10-23 | $17.11 | $17.37 | $17.03 | $17.17 | $17.17 | 2,155,430 |
| 2024-10-22 | $17.58 | $17.61 | $17.27 | $17.29 | $17.29 | 2,508,510 |
| 2024-10-21 | $17.78 | $20.45 | $17.12 | $17.53 | $17.53 | 3,592,263 |
| 2024-10-18 | $18.10 | $18.18 | $17.69 | $17.70 | $17.70 | 5,230,568 |
| 2024-10-17 | $18.53 | $18.80 | $17.73 | $18.30 | $18.30 | 6,733,456 |
| 2024-10-16 | $20.43 | $20.55 | $19.98 | $20.09 | $20.09 | 4,262,452 |
| 2024-10-15 | $19.81 | $20.18 | $19.53 | $19.80 | $19.80 | 1,961,593 |
| 2024-10-14 | $20.18 | $20.47 | $20.10 | $20.41 | $20.41 | 1,867,917 |
| 2024-10-11 | $20.03 | $20.58 | $20.02 | $20.45 | $20.45 | 1,475,492 |
| 2024-10-10 | $20.12 | $20.45 | $19.98 | $20.19 | $20.19 | 1,802,966 |
| 2024-10-09 | $19.89 | $20.52 | $19.79 | $20.13 | $20.13 | 1,327,028 |
| 2024-10-08 | $20.35 | $20.48 | $19.73 | $20.17 | $20.17 | 1,550,993 |
| 2024-10-07 | $20.51 | $20.99 | $20.42 | $20.84 | $20.84 | 1,767,326 |
| 2024-10-04 | $20.70 | $20.89 | $20.49 | $20.51 | $20.51 | 1,161,636 |
| 2024-10-03 | $19.97 | $20.55 | $19.76 | $20.50 | $20.50 | 2,024,761 |
| 2024-10-02 | $20.25 | $20.25 | $19.53 | $19.79 | $19.79 | 1,190,350 |
| 2024-10-01 | $18.86 | $20.02 | $18.72 | $19.94 | $19.94 | 1,900,019 |
| 2024-09-30 | $18.86 | $19.40 | $18.69 | $19.09 | $19.09 | 2,155,904 |
| 2024-09-27 | $18.96 | $19.18 | $18.79 | $18.98 | $18.98 | 2,539,111 |
| 2024-09-26 | $19.44 | $19.70 | $18.60 | $18.68 | $18.68 | 3,452,937 |
| 2024-09-25 | $20.53 | $20.57 | $19.75 | $19.83 | $19.83 | 1,735,622 |
| 2024-09-24 | $21.41 | $21.62 | $20.65 | $20.67 | $20.67 | 1,320,535 |
| 2024-09-23 | $20.81 | $21.43 | $20.79 | $21.10 | $21.10 | 1,126,974 |
| 2024-09-20 | $20.96 | $21.26 | $20.49 | $20.92 | $20.92 | 6,040,817 |
| 2024-09-19 | $21.17 | $21.30 | $20.83 | $21.08 | $21.08 | 1,242,286 |
| 2024-09-18 | $20.76 | $21.21 | $20.50 | $20.52 | $20.52 | 1,724,301 |
| 2024-09-17 | $20.05 | $20.82 | $20.02 | $20.77 | $20.77 | 1,370,872 |
| 2024-09-16 | $19.58 | $20.07 | $19.54 | $20.04 | $20.04 | 1,361,293 |
| 2024-09-13 | $19.29 | $19.65 | $19.11 | $19.36 | $19.36 | 2,114,906 |
| 2024-09-12 | $18.96 | $19.50 | $18.77 | $19.14 | $19.14 | 1,295,864 |
| 2024-09-11 | $18.81 | $19.01 | $18.35 | $18.83 | $18.83 | 1,980,746 |
| 2024-09-10 | $19.40 | $19.42 | $18.66 | $18.81 | $18.81 | 2,596,939 |
| 2024-09-09 | $19.15 | $19.59 | $19.13 | $19.37 | $19.37 | 2,063,800 |
| 2024-09-06 | $19.20 | $19.64 | $18.90 | $19.15 | $19.15 | 3,052,875 |
| 2024-09-05 | $19.66 | $19.66 | $19.24 | $19.31 | $19.24 | 2,168,159 |
| 2024-09-04 | $19.97 | $20.03 | $19.00 | $19.44 | $19.37 | 2,084,922 |
| 2024-09-03 | $20.01 | $20.13 | $19.58 | $19.86 | $19.79 | 2,073,670 |
| 2024-08-30 | $20.55 | $20.65 | $20.25 | $20.59 | $20.52 | 1,139,279 |
| 2024-08-29 | $20.43 | $20.89 | $20.09 | $20.73 | $20.65 | 896,714 |
| 2024-08-28 | $20.21 | $20.32 | $19.95 | $20.22 | $20.15 | 1,633,921 |
| 2024-08-27 | $20.73 | $20.82 | $20.36 | $20.47 | $20.40 | 998,741 |
| 2024-08-26 | $21.15 | $21.32 | $20.73 | $20.89 | $20.81 | 1,947,236 |
| 2024-08-23 | $20.17 | $20.85 | $20.02 | $20.70 | $20.62 | 1,572,756 |
| 2024-08-22 | $20.00 | $20.31 | $19.79 | $19.93 | $19.86 | 1,880,229 |
| 2024-08-21 | $20.35 | $20.40 | $19.74 | $19.93 | $19.86 | 1,111,276 |
| 2024-08-20 | $20.80 | $20.90 | $20.02 | $20.08 | $20.01 | 1,293,993 |
| 2024-08-19 | $20.81 | $21.07 | $20.72 | $20.91 | $20.91 | 1,290,502 |
| 2024-08-16 | $20.47 | $21.01 | $20.47 | $20.78 | $20.78 | 1,998,586 |
| 2024-08-15 | $20.61 | $20.86 | $20.47 | $20.66 | $20.66 | 1,232,093 |
| 2024-08-14 | $20.32 | $20.38 | $20.02 | $20.14 | $20.14 | 1,438,609 |
| 2024-08-13 | $20.63 | $20.64 | $20.17 | $20.18 | $20.18 | 1,154,033 |
| 2024-08-12 | $20.57 | $20.87 | $20.45 | $20.74 | $20.74 | 1,320,372 |
| 2024-08-09 | $20.53 | $20.75 | $20.29 | $20.46 | $20.46 | 1,086,668 |
| 2024-08-08 | $20.32 | $20.71 | $20.22 | $20.50 | $20.50 | 1,475,244 |
| 2024-08-07 | $20.72 | $20.72 | $20.03 | $20.12 | $20.12 | 1,766,199 |
| 2024-08-06 | $20.28 | $20.69 | $20.13 | $20.20 | $20.20 | 1,946,030 |
| 2024-08-05 | $20.40 | $20.51 | $19.85 | $20.29 | $20.29 | 2,343,491 |
| 2024-08-02 | $22.15 | $22.15 | $20.97 | $21.32 | $21.32 | 2,550,079 |
| 2024-08-01 | $24.02 | $24.06 | $22.36 | $22.83 | $22.83 | 2,096,875 |
| 2024-07-31 | $23.93 | $24.43 | $23.79 | $24.15 | $24.15 | 2,347,572 |
| 2024-07-30 | $22.61 | $23.78 | $22.52 | $23.68 | $23.68 | 2,558,958 |
| 2024-07-29 | $22.91 | $23.11 | $22.09 | $22.63 | $22.63 | 2,250,005 |
| 2024-07-26 | $22.50 | $23.05 | $22.24 | $22.97 | $22.97 | 2,547,759 |
| 2024-07-25 | $21.17 | $22.38 | $21.05 | $22.28 | $22.28 | 2,193,371 |
| 2024-07-24 | $21.39 | $21.57 | $21.06 | $21.27 | $21.27 | 1,987,048 |
| 2024-07-23 | $21.39 | $21.51 | $20.96 | $21.31 | $21.31 | 2,457,372 |
| 2024-07-22 | $21.47 | $21.59 | $21.15 | $21.52 | $21.52 | 2,944,218 |
| 2024-07-19 | $21.98 | $22.16 | $21.40 | $21.54 | $21.54 | 4,772,520 |
| 2024-07-18 | $22.74 | $23.06 | $21.80 | $22.49 | $22.49 | 4,493,242 |
| 2024-07-17 | $22.03 | $22.60 | $22.03 | $22.14 | $22.14 | 3,658,471 |
| 2024-07-16 | $21.30 | $22.22 | $21.14 | $22.14 | $22.14 | 3,437,673 |
| 2024-07-15 | $21.07 | $21.99 | $20.86 | $21.59 | $21.59 | 2,620,301 |
| 2024-07-12 | $21.30 | $21.38 | $21.00 | $21.15 | $21.15 | 1,732,936 |
| 2024-07-11 | $20.42 | $21.05 | $20.31 | $20.96 | $20.96 | 1,643,349 |
| 2024-07-10 | $19.77 | $20.31 | $19.65 | $20.24 | $20.24 | 2,343,621 |
| 2024-07-09 | $19.84 | $20.02 | $19.44 | $19.82 | $19.82 | 2,803,963 |
| 2024-07-08 | $20.29 | $20.55 | $19.91 | $20.01 | $20.01 | 1,484,035 |
| 2024-07-05 | $20.76 | $20.91 | $20.27 | $20.31 | $20.31 | 1,624,473 |
| 2024-07-03 | $20.22 | $20.96 | $20.08 | $20.90 | $20.90 | 1,631,557 |
| 2024-07-02 | $20.48 | $20.57 | $20.03 | $20.26 | $20.26 | 2,771,051 |
| 2024-07-01 | $20.95 | $21.00 | $20.02 | $20.28 | $20.28 | 1,976,498 |
| 2024-06-28 | $20.52 | $21.02 | $20.40 | $20.89 | $20.89 | 4,152,289 |
| 2024-06-27 | $20.34 | $20.55 | $20.21 | $20.30 | $20.30 | 1,478,784 |
| 2024-06-26 | $20.37 | $20.48 | $20.06 | $20.21 | $20.21 | 2,018,900 |
| 2024-06-25 | $20.33 | $20.54 | $20.20 | $20.48 | $20.48 | 1,432,596 |
| 2024-06-24 | $20.18 | $20.68 | $20.05 | $20.48 | $20.48 | 2,046,207 |
| 2024-06-21 | $20.36 | $20.39 | $19.90 | $20.01 | $20.01 | 7,693,469 |
| 2024-06-20 | $20.23 | $20.54 | $20.04 | $20.31 | $20.31 | 2,803,910 |
| 2024-06-18 | $20.72 | $20.74 | $20.03 | $20.14 | $20.14 | 2,498,874 |
| 2024-06-17 | $20.60 | $20.80 | $20.25 | $20.57 | $20.57 | 3,195,506 |
| 2024-06-14 | $21.86 | $21.86 | $20.41 | $20.55 | $20.55 | 3,993,300 |
| 2024-06-13 | $22.86 | $23.00 | $22.06 | $22.21 | $22.21 | 2,046,937 |
| 2024-06-12 | $23.46 | $23.52 | $22.98 | $23.02 | $23.02 | 1,693,095 |
| 2024-06-11 | $22.80 | $23.05 | $22.48 | $22.79 | $22.79 | 1,468,934 |
| 2024-06-10 | $22.71 | $23.24 | $22.63 | $23.05 | $23.05 | 1,655,076 |
| 2024-06-07 | $22.71 | $23.00 | $22.53 | $22.73 | $22.73 | 1,347,926 |
| 2024-06-06 | $22.77 | $22.96 | $22.54 | $22.73 | $22.73 | 1,892,328 |
| 2024-06-05 | $22.85 | $23.02 | $22.62 | $22.85 | $22.78 | 1,516,307 |
| 2024-06-04 | $23.07 | $23.15 | $22.51 | $22.75 | $22.68 | 2,606,316 |
| 2024-06-03 | $24.69 | $24.75 | $23.18 | $23.50 | $23.43 | 2,434,294 |
| 2024-05-31 | $23.92 | $24.75 | $23.92 | $24.69 | $24.61 | 2,107,195 |
| 2024-05-30 | $23.47 | $24.23 | $23.47 | $23.92 | $23.85 | 2,062,253 |
| 2024-05-29 | $24.24 | $24.43 | $23.46 | $23.50 | $23.43 | 3,104,276 |
| 2024-05-28 | $23.85 | $24.17 | $23.73 | $23.90 | $23.83 | 1,971,418 |
| 2024-05-24 | $23.31 | $23.60 | $23.09 | $23.59 | $23.52 | 1,871,881 |
| 2024-05-23 | $23.36 | $23.61 | $22.94 | $23.11 | $23.04 | 1,922,315 |
| 2024-05-22 | $23.89 | $23.89 | $23.16 | $23.25 | $23.18 | 2,155,329 |
| 2024-05-21 | $23.88 | $24.28 | $23.79 | $24.06 | $23.99 | 2,169,575 |
| 2024-05-20 | $23.75 | $24.36 | $23.75 | $23.96 | $23.89 | 2,933,019 |
| 2024-05-17 | $23.13 | $23.71 | $22.94 | $23.68 | $23.61 | 1,447,885 |
| 2024-05-16 | $23.01 | $23.25 | $22.86 | $23.00 | $22.93 | 1,164,541 |
| 2024-05-15 | $23.46 | $23.46 | $22.60 | $23.09 | $23.02 | 2,058,675 |
| 2024-05-14 | $22.68 | $23.44 | $22.62 | $23.40 | $23.33 | 2,493,524 |
| 2024-05-13 | $22.57 | $22.86 | $22.30 | $22.54 | $22.47 | 1,784,013 |
| 2024-05-10 | $22.60 | $22.74 | $22.02 | $22.45 | $22.38 | 2,013,702 |
| 2024-05-09 | $21.95 | $22.57 | $21.95 | $22.52 | $22.45 | 1,630,796 |
| 2024-05-08 | $21.98 | $22.23 | $21.67 | $21.80 | $21.73 | 1,688,909 |
| 2024-05-07 | $22.13 | $22.57 | $22.06 | $22.07 | $22.00 | 1,646,622 |
| 2024-05-06 | $21.91 | $22.56 | $21.91 | $22.16 | $22.09 | 1,843,758 |
| 2024-05-03 | $21.50 | $21.85 | $21.27 | $21.64 | $21.57 | 2,733,234 |
| 2024-05-02 | $21.27 | $21.59 | $21.18 | $21.33 | $21.26 | 2,772,232 |
| 2024-05-01 | $21.94 | $22.09 | $20.91 | $21.03 | $20.97 | 2,674,562 |
| 2024-04-30 | $22.93 | $23.00 | $21.97 | $22.00 | $21.93 | 2,805,843 |
| 2024-04-29 | $23.02 | $23.22 | $22.74 | $23.09 | $23.02 | 1,986,744 |
| 2024-04-26 | $22.96 | $23.14 | $22.69 | $23.01 | $22.94 | 1,960,473 |
| 2024-04-25 | $22.79 | $23.14 | $22.59 | $23.01 | $22.94 | 3,448,572 |
| 2024-04-24 | $22.70 | $22.89 | $22.39 | $22.76 | $22.69 | 2,766,161 |
| 2024-04-23 | $22.09 | $22.88 | $21.90 | $22.81 | $22.74 | 2,089,257 |
| 2024-04-22 | $22.11 | $22.47 | $21.71 | $22.12 | $22.05 | 2,906,727 |
| 2024-04-19 | $21.89 | $22.54 | $21.52 | $22.38 | $22.31 | 3,772,818 |
| 2024-04-18 | $22.50 | $23.31 | $21.87 | $22.10 | $22.03 | 4,557,583 |
| 2024-04-17 | $21.67 | $22.05 | $21.38 | $21.52 | $21.45 | 2,659,604 |
| 2024-04-16 | $21.92 | $21.93 | $21.22 | $21.58 | $21.51 | 2,465,727 |
| 2024-04-15 | $22.59 | $22.82 | $22.08 | $22.10 | $22.03 | 2,097,940 |
| 2024-04-12 | $22.76 | $23.09 | $22.29 | $22.46 | $22.46 | 2,173,550 |
| 2024-04-11 | $22.70 | $22.83 | $22.24 | $22.56 | $22.56 | 1,615,464 |
| 2024-04-10 | $22.06 | $22.80 | $22.02 | $22.59 | $22.59 | 2,100,586 |
| 2024-04-09 | $22.26 | $22.41 | $22.04 | $22.30 | $22.30 | 2,103,173 |
| 2024-04-08 | $22.79 | $22.97 | $22.13 | $22.17 | $22.17 | 2,379,144 |
| 2024-04-05 | $22.65 | $23.23 | $22.54 | $22.70 | $22.70 | 3,043,390 |
| 2024-04-04 | $22.85 | $23.09 | $22.40 | $22.62 | $22.62 | 3,130,849 |
| 2024-04-03 | $21.80 | $22.74 | $21.80 | $22.66 | $22.66 | 3,252,885 |
| 2024-04-02 | $21.25 | $21.68 | $20.88 | $21.67 | $21.67 | 3,596,537 |
| 2024-04-01 | $20.78 | $21.20 | $20.60 | $20.97 | $20.97 | 2,741,683 |
| 2024-03-28 | $20.40 | $20.77 | $20.36 | $20.72 | $20.72 | 3,231,155 |
| 2024-03-27 | $20.10 | $20.41 | $20.09 | $20.34 | $20.34 | 2,115,860 |
| 2024-03-26 | $20.52 | $20.59 | $20.01 | $20.02 | $20.02 | 2,434,171 |
| 2024-03-25 | $20.63 | $20.84 | $20.43 | $20.50 | $20.50 | 3,287,503 |
| 2024-03-22 | $21.00 | $21.19 | $20.46 | $20.50 | $20.50 | 1,664,990 |
| 2024-03-21 | $20.67 | $21.02 | $20.50 | $20.86 | $20.86 | 2,158,906 |
| 2024-03-20 | $20.63 | $20.88 | $20.18 | $20.57 | $20.57 | 3,306,363 |
| 2024-03-19 | $20.36 | $20.89 | $20.36 | $20.87 | $20.87 | 2,019,514 |
| 2024-03-18 | $20.39 | $20.50 | $20.07 | $20.34 | $20.34 | 2,876,179 |
| 2024-03-15 | $20.13 | $20.66 | $20.13 | $20.43 | $20.43 | 6,075,937 |
| 2024-03-14 | $20.26 | $20.58 | $19.98 | $20.16 | $20.16 | 4,075,314 |
| 2024-03-13 | $21.57 | $21.89 | $19.55 | $20.20 | $20.20 | 8,025,392 |
| 2024-03-12 | $21.43 | $21.63 | $21.16 | $21.40 | $21.40 | 2,644,228 |
| 2024-03-11 | $21.36 | $21.58 | $20.78 | $21.36 | $21.36 | 2,040,339 |
| 2024-03-08 | $21.75 | $21.91 | $21.17 | $21.53 | $21.53 | 1,728,574 |
| 2024-03-07 | $21.32 | $22.16 | $21.24 | $21.68 | $21.68 | 2,480,245 |
| 2024-03-06 | $21.38 | $21.84 | $21.09 | $21.28 | $21.28 | 2,084,382 |
| 2024-03-05 | $21.20 | $21.64 | $21.14 | $21.25 | $21.25 | 1,772,769 |
| 2024-03-04 | $21.84 | $21.99 | $21.25 | $21.31 | $21.24 | 2,214,662 |
| 2024-03-01 | $21.66 | $22.05 | $21.50 | $21.84 | $21.77 | 1,900,840 |
| 2024-02-29 | $21.40 | $21.71 | $21.12 | $21.38 | $21.31 | 2,457,563 |
| 2024-02-28 | $21.12 | $21.48 | $20.93 | $21.13 | $21.06 | 2,170,075 |
| 2024-02-27 | $20.79 | $21.48 | $20.79 | $21.18 | $21.11 | 2,115,525 |
| 2024-02-26 | $20.70 | $21.14 | $20.51 | $20.66 | $20.59 | 2,171,397 |
| 2024-02-23 | $20.88 | $21.09 | $20.66 | $20.88 | $20.81 | 1,757,746 |
| 2024-02-22 | $20.65 | $21.30 | $20.49 | $21.13 | $21.06 | 3,366,019 |
| 2024-02-21 | $20.99 | $21.34 | $20.64 | $20.75 | $20.68 | 2,723,101 |
| 2024-02-20 | $20.98 | $21.17 | $20.71 | $20.97 | $20.90 | 2,380,223 |
| 2024-02-16 | $20.85 | $21.59 | $20.64 | $21.10 | $21.03 | 3,152,294 |
| 2024-02-15 | $19.59 | $20.88 | $19.59 | $20.74 | $20.67 | 3,198,800 |
| 2024-02-14 | $19.72 | $19.93 | $19.40 | $19.61 | $19.55 | 2,337,753 |
| 2024-02-13 | $19.56 | $19.78 | $19.11 | $19.56 | $19.50 | 2,518,265 |
| 2024-02-12 | $19.54 | $19.86 | $19.45 | $19.67 | $19.61 | 2,146,597 |
| 2024-02-09 | $19.32 | $19.69 | $19.30 | $19.54 | $19.54 | 2,835,367 |
| 2024-02-08 | $19.23 | $19.64 | $19.10 | $19.31 | $19.31 | 2,127,338 |
| 2024-02-07 | $19.34 | $19.50 | $19.07 | $19.23 | $19.23 | 1,658,840 |
| 2024-02-06 | $19.24 | $19.68 | $19.17 | $19.31 | $19.31 | 2,476,505 |
| 2024-02-05 | $19.67 | $19.69 | $19.09 | $19.11 | $19.11 | 3,438,486 |
| 2024-02-02 | $20.30 | $20.35 | $19.75 | $19.83 | $19.83 | 3,305,744 |
| 2024-02-01 | $20.92 | $21.09 | $20.10 | $20.42 | $20.42 | 3,662,176 |
| 2024-01-31 | $21.50 | $21.64 | $20.77 | $20.79 | $20.79 | 3,772,360 |
| 2024-01-30 | $19.51 | $21.72 | $19.42 | $21.55 | $21.55 | 5,976,072 |
| 2024-01-29 | $19.64 | $19.90 | $19.26 | $19.89 | $19.89 | 2,897,285 |
| 2024-01-26 | $19.59 | $20.26 | $19.37 | $19.70 | $19.70 | 5,106,650 |
| 2024-01-25 | $18.11 | $19.69 | $18.11 | $19.57 | $19.57 | 7,462,996 |
| 2024-01-24 | $18.14 | $18.47 | $17.86 | $18.39 | $18.39 | 5,739,272 |
| 2024-01-23 | $17.38 | $17.69 | $17.24 | $17.61 | $17.61 | 4,934,998 |
| 2024-01-22 | $17.28 | $17.41 | $17.10 | $17.32 | $17.32 | 2,965,942 |
| 2024-01-19 | $17.33 | $17.40 | $17.03 | $17.23 | $17.23 | 2,399,079 |
| 2024-01-18 | $16.84 | $17.31 | $16.78 | $17.29 | $17.29 | 2,682,677 |
| 2024-01-17 | $16.82 | $17.11 | $16.69 | $16.84 | $16.84 | 2,153,815 |
| 2024-01-16 | $17.44 | $17.47 | $16.96 | $17.07 | $17.07 | 2,675,541 |
| 2024-01-12 | $17.47 | $17.65 | $17.29 | $17.44 | $17.44 | 1,733,268 |
| 2024-01-11 | $17.18 | $17.22 | $16.84 | $17.10 | $17.10 | 2,701,722 |
| 2024-01-10 | $17.56 | $17.56 | $17.06 | $17.14 | $17.14 | 2,602,373 |
| 2024-01-09 | $17.86 | $17.91 | $17.38 | $17.64 | $17.64 | 2,860,792 |
| 2024-01-08 | $18.15 | $18.21 | $17.45 | $17.86 | $17.86 | 4,183,164 |
| 2024-01-05 | $18.20 | $18.68 | $18.10 | $18.64 | $18.64 | 4,236,250 |
| 2024-01-04 | $18.79 | $18.95 | $18.02 | $18.04 | $18.04 | 2,708,755 |
| 2024-01-03 | $18.10 | $18.83 | $18.02 | $18.52 | $18.52 | 2,452,119 |
| 2024-01-02 | $18.38 | $18.64 | $18.09 | $18.16 | $18.16 | 2,244,512 |
| 2023-12-29 | $18.26 | $18.33 | $18.06 | $18.14 | $18.14 | 1,573,300 |
| 2023-12-28 | $18.50 | $18.57 | $18.26 | $18.29 | $18.29 | 1,515,593 |
| 2023-12-27 | $18.71 | $18.89 | $18.50 | $18.59 | $18.59 | 1,176,852 |
| 2023-12-26 | $18.82 | $18.96 | $18.59 | $18.78 | $18.78 | 1,276,696 |
| 2023-12-22 | $18.77 | $18.89 | $18.39 | $18.51 | $18.51 | 1,892,859 |
| 2023-12-21 | $18.52 | $18.73 | $18.31 | $18.46 | $18.46 | 4,115,462 |
| 2023-12-20 | $18.81 | $19.14 | $18.50 | $18.53 | $18.53 | 3,203,766 |
| 2023-12-19 | $18.57 | $18.75 | $18.45 | $18.61 | $18.61 | 3,538,080 |
| 2023-12-18 | $18.70 | $18.93 | $18.34 | $18.36 | $18.36 | 2,177,453 |
| 2023-12-15 | $18.39 | $18.57 | $17.88 | $18.39 | $18.39 | 9,050,535 |
| 2023-12-14 | $18.34 | $18.62 | $18.23 | $18.49 | $18.49 | 2,564,731 |
| 2023-12-13 | $17.84 | $18.05 | $17.49 | $18.04 | $18.04 | 2,770,048 |
| 2023-12-12 | $17.54 | $17.94 | $17.39 | $17.71 | $17.71 | 2,018,273 |
| 2023-12-11 | $17.87 | $18.07 | $17.58 | $17.81 | $17.81 | 2,891,817 |
| 2023-12-08 | $17.92 | $18.21 | $17.62 | $17.86 | $17.86 | 2,833,248 |
| 2023-12-07 | $17.74 | $17.93 | $17.57 | $17.78 | $17.78 | 3,150,825 |
| 2023-12-06 | $18.86 | $19.02 | $17.74 | $17.75 | $17.75 | 4,098,824 |
| 2023-12-05 | $19.77 | $19.80 | $18.94 | $18.96 | $18.96 | 2,207,677 |
| 2023-12-04 | $19.51 | $20.10 | $19.28 | $19.87 | $19.80 | 2,728,728 |
| 2023-12-01 | $19.67 | $20.13 | $19.50 | $19.83 | $19.76 | 2,270,232 |
| 2023-11-30 | $19.90 | $20.47 | $19.52 | $19.85 | $19.78 | 2,571,093 |
| 2023-11-29 | $19.70 | $19.84 | $19.49 | $19.57 | $19.50 | 1,873,984 |
| 2023-11-28 | $19.69 | $19.81 | $19.39 | $19.59 | $19.52 | 2,024,288 |
| 2023-11-27 | $19.67 | $19.87 | $19.47 | $19.66 | $19.59 | 1,842,989 |
| 2023-11-24 | $19.63 | $20.01 | $19.63 | $19.77 | $19.70 | 657,332 |
| 2023-11-22 | $19.30 | $19.67 | $19.02 | $19.57 | $19.50 | 2,091,795 |
| 2023-11-21 | $19.76 | $19.92 | $19.63 | $19.85 | $19.78 | 1,744,837 |
| 2023-11-20 | $19.99 | $20.00 | $19.68 | $19.84 | $19.77 | 2,230,632 |
| 2023-11-17 | $19.27 | $19.84 | $19.27 | $19.70 | $19.70 | 2,221,926 |
| 2023-11-16 | $19.38 | $19.59 | $18.53 | $18.99 | $18.99 | 2,267,290 |
| 2023-11-15 | $19.75 | $20.40 | $19.63 | $19.63 | $19.63 | 1,905,689 |
| 2023-11-14 | $19.51 | $19.95 | $19.43 | $19.89 | $19.89 | 1,574,966 |
| 2023-11-13 | $18.88 | $19.36 | $18.76 | $19.33 | $19.33 | 1,498,912 |
| 2023-11-10 | $18.91 | $19.06 | $18.72 | $18.91 | $18.91 | 1,562,747 |
| 2023-11-09 | $19.01 | $19.16 | $18.54 | $18.63 | $18.63 | 1,866,782 |
| 2023-11-08 | $18.92 | $19.27 | $18.86 | $18.97 | $18.97 | 2,522,181 |
| 2023-11-07 | $19.76 | $19.83 | $18.94 | $18.96 | $18.96 | 3,643,187 |
| 2023-11-06 | $20.33 | $20.40 | $19.98 | $20.16 | $20.16 | 2,748,340 |
| 2023-11-03 | $20.30 | $20.77 | $20.19 | $20.23 | $20.23 | 2,447,941 |
| 2023-11-02 | $19.96 | $20.29 | $19.82 | $20.24 | $20.24 | 2,035,664 |
| 2023-11-01 | $19.88 | $20.24 | $19.59 | $19.96 | $19.96 | 2,562,011 |
| 2023-10-31 | $19.54 | $19.86 | $19.32 | $19.70 | $19.70 | 1,799,865 |
| 2023-10-30 | $19.75 | $19.99 | $19.12 | $19.50 | $19.50 | 2,471,197 |
| 2023-10-27 | $19.74 | $19.77 | $19.47 | $19.60 | $19.60 | 2,843,299 |
| 2023-10-26 | $19.93 | $20.01 | $19.36 | $19.63 | $19.63 | 3,214,976 |
| 2023-10-25 | $20.37 | $20.61 | $19.88 | $20.19 | $20.19 | 3,079,903 |
| 2023-10-24 | $20.78 | $20.85 | $20.34 | $20.54 | $20.54 | 3,156,422 |
| 2023-10-23 | $20.60 | $20.72 | $20.32 | $20.63 | $20.63 | 3,849,017 |
| 2023-10-20 | $20.93 | $21.08 | $20.23 | $20.73 | $20.73 | 5,295,656 |
| 2023-10-19 | $20.25 | $21.25 | $19.65 | $20.93 | $20.93 | 9,032,681 |
| 2023-10-18 | $19.72 | $20.27 | $19.52 | $19.58 | $19.58 | 5,262,254 |
| 2023-10-17 | $19.01 | $19.74 | $19.01 | $19.53 | $19.53 | 4,903,592 |
| 2023-10-16 | $18.96 | $19.15 | $18.76 | $19.02 | $19.02 | 2,029,004 |
| 2023-10-13 | $18.74 | $19.11 | $18.38 | $18.88 | $18.88 | 2,433,229 |
| 2023-10-12 | $18.78 | $18.89 | $18.18 | $18.44 | $18.44 | 2,378,091 |
| 2023-10-11 | $17.77 | $18.55 | $17.77 | $18.55 | $18.55 | 2,712,850 |
| 2023-10-10 | $17.81 | $18.07 | $17.66 | $18.05 | $18.05 | 2,976,006 |
| 2023-10-09 | $17.41 | $18.03 | $17.37 | $17.83 | $17.83 | 2,563,580 |
| 2023-10-06 | $16.72 | $17.16 | $16.34 | $16.91 | $16.91 | 2,113,753 |
| 2023-10-05 | $16.59 | $16.81 | $16.52 | $16.59 | $16.59 | 2,014,587 |
| 2023-10-04 | $17.29 | $17.38 | $16.47 | $16.62 | $16.62 | 2,333,405 |
| 2023-10-03 | $17.76 | $17.89 | $17.46 | $17.64 | $17.64 | 2,156,539 |
| 2023-10-02 | $18.48 | $18.51 | $17.72 | $17.85 | $17.85 | 3,878,219 |
| 2023-09-29 | $18.80 | $18.82 | $18.37 | $18.52 | $18.52 | 2,434,041 |
| 2023-09-28 | $18.73 | $19.10 | $18.65 | $18.81 | $18.81 | 2,705,672 |
| 2023-09-27 | $18.15 | $18.79 | $18.07 | $18.67 | $18.67 | 2,676,167 |
| 2023-09-26 | $17.89 | $18.06 | $17.59 | $17.74 | $17.74 | 2,557,317 |
| 2023-09-25 | $17.91 | $18.16 | $17.86 | $18.01 | $18.01 | 2,645,677 |
| 2023-09-22 | $17.76 | $18.13 | $17.71 | $18.02 | $18.02 | 2,200,098 |
| 2023-09-21 | $18.00 | $18.03 | $17.58 | $17.66 | $17.66 | 2,774,215 |
| 2023-09-20 | $17.93 | $18.32 | $17.88 | $17.97 | $17.97 | 2,724,231 |
| 2023-09-19 | $18.50 | $18.62 | $18.04 | $18.08 | $18.08 | 3,421,742 |
| 2023-09-18 | $18.35 | $18.44 | $17.94 | $18.33 | $18.33 | 3,531,226 |
| 2023-09-15 | $18.20 | $18.37 | $18.07 | $18.18 | $18.18 | 39,848,478 |
| 2023-09-14 | $18.29 | $18.39 | $18.13 | $18.18 | $18.18 | 6,264,752 |
| 2023-09-13 | $18.21 | $18.25 | $17.88 | $18.01 | $18.01 | 3,858,962 |
| 2023-09-12 | $17.96 | $18.34 | $17.87 | $18.08 | $18.08 | 4,243,121 |
| 2023-09-11 | $18.03 | $18.04 | $17.72 | $17.73 | $17.73 | 2,897,048 |
| 2023-09-08 | $17.75 | $18.09 | $17.75 | $17.76 | $17.76 | 4,310,357 |
| 2023-09-07 | $17.89 | $18.13 | $17.72 | $17.78 | $17.78 | 5,291,928 |
| 2023-09-06 | $17.68 | $18.03 | $17.59 | $17.89 | $17.89 | 5,089,817 |
| 2023-09-05 | $17.23 | $18.08 | $17.17 | $17.77 | $17.77 | 9,248,268 |
| 2023-09-01 | $16.26 | $16.67 | $16.24 | $16.51 | $16.46 | 3,368,538 |
| 2023-08-31 | $15.81 | $16.10 | $15.64 | $15.95 | $15.91 | 3,429,999 |
| 2023-08-30 | $16.10 | $16.13 | $15.79 | $15.80 | $15.76 | 1,334,600 |
| 2023-08-29 | $16.13 | $16.25 | $15.91 | $16.09 | $16.04 | 1,359,108 |
| 2023-08-28 | $15.98 | $16.31 | $15.88 | $16.05 | $16.00 | 1,562,675 |
| 2023-08-25 | $16.14 | $16.21 | $15.77 | $15.85 | $15.81 | 1,846,319 |
| 2023-08-24 | $15.90 | $16.26 | $15.90 | $15.99 | $15.95 | 1,538,842 |
| 2023-08-23 | $15.75 | $16.19 | $15.57 | $16.03 | $15.99 | 2,135,800 |
| 2023-08-22 | $16.01 | $16.13 | $15.92 | $15.97 | $15.93 | 1,583,586 |
| 2023-08-21 | $16.30 | $16.47 | $15.99 | $16.07 | $16.02 | 1,745,850 |
| 2023-08-18 | $15.75 | $16.28 | $15.70 | $16.23 | $16.18 | 1,786,655 |
| 2023-08-17 | $16.28 | $16.41 | $15.94 | $16.00 | $15.96 | 1,772,121 |
| 2023-08-16 | $16.14 | $16.60 | $15.91 | $15.94 | $15.90 | 1,988,435 |
| 2023-08-15 | $16.42 | $16.49 | $16.10 | $16.15 | $16.10 | 1,618,192 |
| 2023-08-14 | $16.60 | $16.62 | $16.43 | $16.58 | $16.53 | 1,966,594 |
| 2023-08-11 | $16.63 | $16.83 | $16.63 | $16.68 | $16.68 | 1,995,953 |
| 2023-08-10 | $16.61 | $16.93 | $16.42 | $16.65 | $16.65 | 1,431,170 |
| 2023-08-09 | $16.84 | $17.35 | $16.67 | $16.83 | $16.83 | 3,136,758 |
| 2023-08-08 | $16.13 | $16.52 | $15.95 | $16.52 | $16.52 | 2,839,269 |
| 2023-08-07 | $16.53 | $16.65 | $16.36 | $16.50 | $16.50 | 1,769,378 |
| 2023-08-04 | $16.72 | $16.87 | $16.48 | $16.56 | $16.56 | 1,571,292 |
| 2023-08-03 | $16.27 | $16.80 | $16.26 | $16.59 | $16.59 | 2,929,144 |
| 2023-08-02 | $16.36 | $16.65 | $16.16 | $16.27 | $16.27 | 2,458,895 |
| 2023-08-01 | $16.41 | $16.55 | $16.07 | $16.51 | $16.51 | 3,019,629 |
| 2023-07-31 | $15.91 | $16.58 | $15.90 | $16.47 | $16.47 | 4,069,583 |
| 2023-07-28 | $16.01 | $16.11 | $15.80 | $15.86 | $15.86 | 1,934,761 |
| 2023-07-27 | $16.18 | $16.44 | $15.89 | $15.98 | $15.98 | 2,799,130 |
| 2023-07-26 | $15.78 | $16.29 | $15.76 | $16.14 | $16.14 | 2,083,301 |
| 2023-07-25 | $15.78 | $16.15 | $15.66 | $16.06 | $16.06 | 1,986,317 |
| 2023-07-24 | $15.50 | $15.83 | $15.36 | $15.77 | $15.77 | 2,915,794 |
| 2023-07-21 | $15.38 | $15.55 | $15.03 | $15.34 | $15.34 | 3,531,952 |
| 2023-07-20 | $15.19 | $15.71 | $14.75 | $15.53 | $15.53 | 8,458,121 |
| 2023-07-19 | $15.73 | $15.97 | $15.53 | $15.96 | $15.96 | 3,263,676 |
| 2023-07-18 | $15.26 | $15.83 | $15.19 | $15.64 | $15.64 | 4,408,444 |
| 2023-07-17 | $14.89 | $15.35 | $14.87 | $15.13 | $15.13 | 2,621,789 |
| 2023-07-14 | $15.29 | $15.29 | $14.93 | $15.01 | $15.01 | 2,035,594 |
| 2023-07-13 | $15.17 | $15.51 | $15.01 | $15.36 | $15.36 | 2,782,277 |
| 2023-07-12 | $15.21 | $15.30 | $14.94 | $15.21 | $15.21 | 2,415,484 |
| 2023-07-11 | $14.60 | $15.12 | $14.58 | $15.05 | $15.05 | 2,246,286 |
| 2023-07-10 | $14.64 | $14.78 | $14.49 | $14.63 | $14.63 | 2,162,800 |
| 2023-07-07 | $13.60 | $14.91 | $13.60 | $14.79 | $14.79 | 3,112,955 |
| 2023-07-06 | $13.52 | $13.78 | $13.36 | $13.70 | $13.70 | 3,521,126 |
| 2023-07-05 | $13.80 | $13.84 | $13.49 | $13.69 | $13.69 | 2,763,173 |
| 2023-07-03 | $13.47 | $13.85 | $13.42 | $13.71 | $13.71 | 1,046,778 |
| 2023-06-30 | $13.34 | $13.60 | $13.18 | $13.37 | $13.37 | 2,643,445 |
| 2023-06-29 | $13.15 | $13.46 | $13.12 | $13.16 | $13.16 | 2,960,833 |
| 2023-06-28 | $12.98 | $13.20 | $12.74 | $13.10 | $13.10 | 2,427,227 |
| 2023-06-27 | $12.72 | $13.15 | $12.57 | $13.09 | $13.09 | 2,142,151 |
| 2023-06-26 | $12.42 | $13.19 | $12.42 | $12.74 | $12.74 | 3,423,710 |
| 2023-06-23 | $12.45 | $12.79 | $12.38 | $12.48 | $12.48 | 12,617,837 |
| 2023-06-22 | $12.98 | $13.10 | $12.47 | $12.75 | $12.75 | 2,747,295 |
| 2023-06-21 | $13.10 | $13.58 | $13.10 | $13.31 | $13.31 | 2,727,375 |
| 2023-06-20 | $13.67 | $13.68 | $13.14 | $13.34 | $13.34 | 2,148,346 |
| 2023-06-16 | $14.17 | $14.17 | $13.72 | $13.74 | $13.74 | 3,379,584 |
| 2023-06-15 | $13.78 | $14.24 | $13.78 | $14.08 | $14.08 | 4,106,984 |
| 2023-06-14 | $14.14 | $14.21 | $13.57 | $13.69 | $13.69 | 2,338,009 |
| 2023-06-13 | $13.63 | $14.40 | $13.60 | $14.05 | $14.05 | 3,542,641 |
| 2023-06-12 | $13.33 | $13.64 | $13.22 | $13.29 | $13.29 | 2,309,223 |
| 2023-06-09 | $13.62 | $13.90 | $13.57 | $13.66 | $13.66 | 1,877,975 |
| 2023-06-08 | $13.65 | $13.95 | $13.56 | $13.72 | $13.72 | 2,780,927 |
| 2023-06-07 | $13.46 | $13.81 | $13.27 | $13.70 | $13.70 | 2,814,691 |
| 2023-06-06 | $12.58 | $13.38 | $12.58 | $13.34 | $13.34 | 2,598,462 |
| 2023-06-05 | $13.32 | $13.43 | $12.69 | $12.86 | $12.86 | 2,123,800 |
| 2023-06-02 | $12.94 | $13.36 | $12.64 | $13.19 | $13.14 | 3,497,319 |
| 2023-06-01 | $11.76 | $12.57 | $11.76 | $12.55 | $12.50 | 2,968,394 |
| 2023-05-31 | $11.89 | $12.11 | $11.62 | $11.74 | $11.69 | 2,925,477 |
| 2023-05-30 | $12.28 | $12.35 | $11.94 | $12.15 | $12.10 | 2,738,577 |
| 2023-05-26 | $12.77 | $12.84 | $12.40 | $12.53 | $12.48 | 1,472,502 |
| 2023-05-25 | $12.76 | $12.85 | $12.58 | $12.64 | $12.59 | 1,922,587 |
| 2023-05-24 | $13.13 | $13.24 | $12.92 | $13.06 | $13.01 | 1,215,822 |
| 2023-05-23 | $13.12 | $13.34 | $12.94 | $13.10 | $13.05 | 1,600,552 |
| 2023-05-22 | $12.95 | $13.16 | $12.95 | $13.10 | $13.05 | 2,397,726 |
| 2023-05-19 | $13.01 | $13.04 | $12.74 | $12.90 | $12.85 | 3,292,085 |
| 2023-05-18 | $12.34 | $12.80 | $12.13 | $12.74 | $12.69 | 1,813,971 |
| 2023-05-17 | $12.11 | $12.69 | $12.08 | $12.49 | $12.44 | 2,108,708 |
| 2023-05-16 | $12.12 | $12.19 | $11.81 | $11.90 | $11.85 | 1,882,278 |
| 2023-05-15 | $12.17 | $12.45 | $12.12 | $12.21 | $12.16 | 1,756,181 |
| 2023-05-12 | $12.25 | $12.34 | $12.04 | $12.08 | $12.03 | 1,484,016 |
| 2023-05-11 | $11.92 | $12.14 | $11.85 | $12.08 | $12.03 | 1,653,464 |
| 2023-05-10 | $12.34 | $12.37 | $11.99 | $12.16 | $12.11 | 2,108,446 |
| 2023-05-09 | $12.16 | $12.49 | $12.12 | $12.24 | $12.19 | 1,584,103 |
| 2023-05-08 | $12.48 | $12.68 | $12.14 | $12.23 | $12.18 | 1,776,577 |
| 2023-05-05 | $12.31 | $12.38 | $12.14 | $12.17 | $12.12 | 2,090,969 |
| 2023-05-04 | $11.83 | $12.09 | $11.67 | $11.80 | $11.75 | 2,664,340 |
| 2023-05-03 | $11.93 | $12.21 | $11.78 | $11.92 | $11.87 | 2,875,513 |
| 2023-05-02 | $12.77 | $12.88 | $12.01 | $12.06 | $12.01 | 3,207,203 |
| 2023-05-01 | $12.58 | $13.06 | $12.49 | $13.05 | $13.00 | 1,987,884 |
| 2023-04-28 | $12.57 | $12.94 | $12.47 | $12.81 | $12.76 | 2,503,015 |
| 2023-04-27 | $12.55 | $12.87 | $12.45 | $12.55 | $12.50 | 2,732,556 |
| 2023-04-26 | $12.91 | $13.32 | $12.59 | $12.62 | $12.57 | 2,730,501 |
| 2023-04-25 | $13.53 | $13.63 | $12.99 | $13.04 | $12.99 | 3,740,156 |
| 2023-04-24 | $13.37 | $13.98 | $13.37 | $13.83 | $13.78 | 2,746,876 |
| 2023-04-21 | $13.50 | $13.79 | $13.15 | $13.41 | $13.41 | 2,528,946 |
| 2023-04-20 | $12.90 | $13.51 | $12.90 | $13.35 | $13.35 | 3,353,193 |
| 2023-04-19 | $12.84 | $13.30 | $12.82 | $13.23 | $13.23 | 2,978,741 |
| 2023-04-18 | $12.94 | $13.20 | $12.80 | $13.02 | $13.02 | 3,060,852 |
| 2023-04-17 | $13.37 | $13.54 | $13.18 | $13.25 | $13.25 | 1,495,124 |
| 2023-04-14 | $13.47 | $13.54 | $13.22 | $13.44 | $13.44 | 1,723,790 |
| 2023-04-13 | $13.26 | $13.52 | $13.10 | $13.39 | $13.39 | 1,966,773 |
| 2023-04-12 | $13.51 | $13.57 | $13.16 | $13.18 | $13.18 | 1,976,777 |
| 2023-04-11 | $13.49 | $13.59 | $13.31 | $13.44 | $13.44 | 2,699,173 |
| 2023-04-10 | $13.36 | $13.81 | $13.35 | $13.44 | $13.44 | 3,039,124 |
| 2023-04-06 | $13.59 | $13.62 | $13.20 | $13.30 | $13.30 | 1,755,204 |
| 2023-04-05 | $13.05 | $13.55 | $13.01 | $13.55 | $13.55 | 2,108,875 |
| 2023-04-04 | $13.71 | $13.71 | $13.06 | $13.30 | $13.30 | 4,533,519 |
| 2023-04-03 | $13.67 | $14.01 | $13.48 | $13.62 | $13.62 | 5,566,606 |
| 2023-03-31 | $12.75 | $12.86 | $12.61 | $12.81 | $12.81 | 3,443,366 |
| 2023-03-30 | $13.12 | $13.24 | $12.48 | $12.59 | $12.59 | 2,412,665 |
| 2023-03-29 | $13.30 | $13.33 | $12.77 | $12.92 | $12.92 | 3,250,209 |
| 2023-03-28 | $12.35 | $13.26 | $12.33 | $13.10 | $13.10 | 4,237,651 |
| 2023-03-27 | $12.00 | $12.61 | $11.81 | $12.55 | $12.55 | 4,723,786 |
| 2023-03-24 | $11.30 | $11.95 | $11.18 | $11.85 | $11.85 | 3,635,722 |
| 2023-03-23 | $12.16 | $12.47 | $11.50 | $11.62 | $11.62 | 3,515,542 |
| 2023-03-22 | $12.85 | $12.88 | $12.04 | $12.04 | $12.04 | 3,782,019 |
| 2023-03-21 | $13.32 | $13.39 | $12.83 | $12.85 | $12.85 | 4,114,580 |
| 2023-03-20 | $12.70 | $13.20 | $12.70 | $12.88 | $12.88 | 2,404,228 |
| 2023-03-17 | $12.80 | $12.89 | $12.16 | $12.66 | $12.66 | 5,031,703 |
| 2023-03-16 | $12.25 | $12.98 | $12.22 | $12.89 | $12.89 | 4,440,845 |
| 2023-03-15 | $12.77 | $12.97 | $12.22 | $12.68 | $12.68 | 4,349,689 |
| 2023-03-14 | $13.75 | $14.22 | $13.16 | $13.51 | $13.51 | 3,493,800 |
| 2023-03-13 | $13.78 | $14.44 | $13.46 | $13.69 | $13.69 | 3,079,745 |
| 2023-03-10 | $14.83 | $15.20 | $14.34 | $14.37 | $14.37 | 2,127,808 |
| 2023-03-09 | $16.21 | $16.22 | $14.86 | $14.87 | $14.87 | 2,493,116 |
| 2023-03-08 | $16.17 | $16.31 | $15.63 | $16.00 | $16.00 | 1,695,856 |
| 2023-03-07 | $16.44 | $16.50 | $15.97 | $16.10 | $16.10 | 4,053,889 |
| 2023-03-06 | $16.40 | $16.59 | $16.26 | $16.47 | $16.47 | 1,572,873 |
| 2023-03-03 | $16.20 | $16.54 | $16.02 | $16.40 | $16.40 | 2,125,221 |
| 2023-03-02 | $15.69 | $16.51 | $15.60 | $16.43 | $16.38 | 2,044,240 |
| 2023-03-01 | $15.32 | $15.92 | $15.25 | $15.82 | $15.77 | 1,480,122 |
| 2023-02-28 | $15.66 | $15.76 | $15.24 | $15.25 | $15.20 | 1,865,894 |
| 2023-02-27 | $15.35 | $15.81 | $15.25 | $15.58 | $15.53 | 2,655,443 |
| 2023-02-24 | $14.93 | $15.28 | $14.61 | $15.28 | $15.23 | 1,929,478 |
| 2023-02-23 | $15.16 | $15.27 | $14.61 | $15.15 | $15.10 | 5,973,869 |
| 2023-02-22 | $14.85 | $15.10 | $14.36 | $14.88 | $14.83 | 7,923,374 |
| 2023-02-21 | $14.97 | $15.12 | $14.77 | $15.02 | $14.97 | 4,879,976 |
| 2023-02-17 | $15.77 | $15.78 | $14.83 | $15.06 | $15.01 | 2,953,831 |
| 2023-02-16 | $15.61 | $16.32 | $15.57 | $15.97 | $15.92 | 3,802,464 |
| 2023-02-15 | $15.72 | $15.72 | $15.22 | $15.57 | $15.52 | 3,121,601 |
| 2023-02-14 | $15.71 | $16.22 | $15.57 | $15.90 | $15.85 | 3,137,993 |
| 2023-02-13 | $15.27 | $15.98 | $15.12 | $15.85 | $15.80 | 1,980,199 |
| 2023-02-10 | $14.97 | $15.49 | $14.88 | $15.45 | $15.45 | 2,757,771 |
| 2023-02-09 | $15.76 | $15.76 | $14.75 | $14.78 | $14.78 | 4,810,755 |
| 2023-02-08 | $15.50 | $15.78 | $15.35 | $15.64 | $15.64 | 4,391,616 |
| 2023-02-07 | $15.40 | $15.58 | $15.19 | $15.50 | $15.50 | 2,116,113 |
| 2023-02-06 | $15.26 | $15.48 | $14.98 | $15.28 | $15.28 | 3,783,479 |
| 2023-02-03 | $15.28 | $15.82 | $15.18 | $15.31 | $15.31 | 2,289,380 |
| 2023-02-02 | $15.50 | $15.75 | $14.99 | $15.31 | $15.31 | 3,149,749 |
| 2023-02-01 | $15.74 | $15.91 | $14.92 | $15.50 | $15.50 | 2,773,926 |
| 2023-01-31 | $15.37 | $15.93 | $15.29 | $15.83 | $15.83 | 2,785,333 |
| 2023-01-30 | $15.30 | $15.78 | $15.23 | $15.43 | $15.43 | 5,488,418 |
| 2023-01-27 | $15.38 | $15.71 | $15.29 | $15.39 | $15.39 | 3,557,525 |
| 2023-01-26 | $15.44 | $15.54 | $14.27 | $15.13 | $15.13 | 7,090,848 |
| 2023-01-25 | $15.05 | $15.43 | $14.27 | $15.15 | $15.15 | 6,503,613 |
| 2023-01-24 | $15.00 | $15.02 | $14.23 | $14.56 | $14.56 | 4,096,137 |
| 2023-01-23 | $14.78 | $14.94 | $14.62 | $14.80 | $14.80 | 2,656,363 |
| 2023-01-20 | $14.76 | $14.93 | $14.38 | $14.72 | $14.72 | 2,251,201 |
| 2023-01-19 | $14.64 | $14.84 | $14.39 | $14.66 | $14.66 | 3,111,548 |
| 2023-01-18 | $16.05 | $16.16 | $14.71 | $14.75 | $14.75 | 2,458,298 |
| 2023-01-17 | $16.35 | $16.56 | $15.88 | $15.95 | $15.95 | 1,583,347 |
| 2023-01-13 | $16.90 | $16.99 | $16.17 | $16.59 | $16.59 | 2,163,250 |
| 2023-01-12 | $16.43 | $17.07 | $16.31 | $16.83 | $16.83 | 1,222,161 |
| 2023-01-11 | $16.24 | $16.42 | $15.86 | $16.26 | $16.26 | 2,527,957 |
| 2023-01-10 | $15.88 | $16.37 | $15.40 | $16.18 | $16.18 | 3,813,315 |
| 2023-01-09 | $15.72 | $16.01 | $15.47 | $15.75 | $15.75 | 2,375,055 |
| 2023-01-06 | $15.39 | $15.68 | $15.08 | $15.17 | $15.17 | 1,928,482 |
| 2023-01-05 | $14.94 | $15.24 | $14.68 | $15.08 | $15.08 | 1,262,517 |
| 2023-01-04 | $14.28 | $15.07 | $14.23 | $14.99 | $14.99 | 2,119,139 |
| 2023-01-03 | $15.86 | $15.96 | $14.51 | $14.60 | $14.60 | 1,863,573 |
| 2022-12-30 | $15.78 | $16.09 | $15.78 | $16.01 | $16.01 | 1,342,369 |
| 2022-12-29 | $15.07 | $16.03 | $15.07 | $15.93 | $15.93 | 1,700,360 |
| 2022-12-28 | $15.81 | $15.90 | $15.01 | $15.08 | $15.08 | 3,173,200 |
| 2022-12-27 | $16.32 | $16.43 | $15.69 | $15.82 | $15.82 | 1,795,712 |
| 2022-12-23 | $15.61 | $16.21 | $15.45 | $16.20 | $16.20 | 1,266,287 |
| 2022-12-22 | $15.91 | $15.95 | $15.02 | $15.35 | $15.35 | 1,489,809 |
| 2022-12-21 | $15.85 | $16.07 | $15.53 | $15.89 | $15.89 | 1,267,713 |
| 2022-12-20 | $15.25 | $15.70 | $15.25 | $15.60 | $15.60 | 1,545,925 |
| 2022-12-19 | $15.75 | $16.10 | $15.21 | $15.28 | $15.28 | 1,625,417 |
| 2022-12-16 | $15.32 | $15.65 | $15.16 | $15.57 | $15.57 | 3,667,092 |
| 2022-12-15 | $15.65 | $15.96 | $15.56 | $15.78 | $15.78 | 1,281,370 |
| 2022-12-14 | $15.87 | $16.15 | $15.55 | $15.83 | $15.83 | 2,093,292 |
| 2022-12-13 | $15.19 | $15.79 | $15.19 | $15.73 | $15.73 | 2,788,787 |
| 2022-12-12 | $14.33 | $15.02 | $14.21 | $14.81 | $14.81 | 1,775,794 |
| 2022-12-09 | $14.65 | $14.83 | $14.17 | $14.20 | $14.20 | 1,763,998 |
| 2022-12-08 | $15.20 | $15.36 | $14.58 | $14.66 | $14.66 | 2,218,801 |
| 2022-12-07 | $15.03 | $15.36 | $14.74 | $14.76 | $14.76 | 2,796,838 |
| 2022-12-06 | $15.09 | $15.79 | $14.81 | $14.95 | $14.95 | 2,899,951 |
| 2022-12-05 | $16.34 | $16.34 | $15.10 | $15.14 | $15.14 | 2,088,502 |
| 2022-12-02 | $15.88 | $16.24 | $15.86 | $16.10 | $16.05 | 990,813 |
| 2022-12-01 | $16.76 | $16.93 | $16.12 | $16.13 | $16.13 | 1,212,904 |
| 2022-11-30 | $16.65 | $16.69 | $16.14 | $16.53 | $16.53 | 1,254,859 |
| 2022-11-29 | $16.32 | $16.49 | $16.17 | $16.29 | $16.29 | 1,250,955 |
| 2022-11-28 | $15.71 | $16.33 | $15.61 | $16.00 | $16.00 | 1,645,270 |
| 2022-11-25 | $16.46 | $16.66 | $16.32 | $16.35 | $16.35 | 566,837 |
| 2022-11-23 | $16.49 | $16.67 | $16.22 | $16.56 | $16.56 | 1,433,281 |
| 2022-11-22 | $16.79 | $17.31 | $16.61 | $16.91 | $16.91 | 1,656,575 |
| 2022-11-21 | $16.36 | $16.52 | $15.32 | $16.47 | $16.47 | 2,242,436 |
| 2022-11-18 | $16.80 | $16.99 | $16.31 | $16.83 | $16.83 | 2,476,264 |
| 2022-11-17 | $16.59 | $16.96 | $16.44 | $16.95 | $16.95 | 1,229,316 |
| 2022-11-16 | $17.26 | $17.31 | $16.68 | $16.96 | $16.96 | 1,775,615 |
| 2022-11-15 | $17.30 | $17.45 | $17.06 | $17.35 | $17.35 | 1,701,868 |
| 2022-11-14 | $17.84 | $17.98 | $17.22 | $17.25 | $17.25 | 1,732,657 |
| 2022-11-11 | $18.00 | $18.36 | $17.74 | $17.88 | $17.88 | 1,973,566 |
| 2022-11-10 | $17.29 | $17.64 | $16.92 | $17.60 | $17.60 | 1,683,668 |
| 2022-11-09 | $17.48 | $17.65 | $16.74 | $16.86 | $16.86 | 2,442,131 |
| 2022-11-08 | $17.91 | $18.06 | $17.59 | $17.85 | $17.85 | 1,334,007 |
| 2022-11-07 | $17.68 | $18.08 | $17.54 | $18.01 | $18.01 | 1,890,378 |
| 2022-11-04 | $17.66 | $17.99 | $17.22 | $17.43 | $17.43 | 2,143,497 |
| 2022-11-03 | $16.56 | $17.33 | $16.51 | $17.19 | $17.19 | 1,411,480 |
| 2022-11-02 | $17.18 | $17.50 | $16.77 | $16.83 | $16.83 | 1,870,608 |
| 2022-11-01 | $17.15 | $17.60 | $16.78 | $17.26 | $17.26 | 3,029,149 |
| 2022-10-31 | $15.98 | $16.94 | $15.80 | $16.91 | $16.91 | 3,446,578 |
| 2022-10-28 | $16.49 | $16.49 | $15.36 | $15.99 | $15.99 | 2,802,559 |
| 2022-10-27 | $16.72 | $17.10 | $16.03 | $16.27 | $16.27 | 4,765,952 |
| 2022-10-26 | $16.17 | $16.81 | $16.06 | $16.48 | $16.48 | 5,979,915 |
| 2022-10-25 | $15.72 | $16.00 | $15.49 | $15.85 | $15.85 | 9,147,348 |
| 2022-10-24 | $15.91 | $16.43 | $15.78 | $16.29 | $16.29 | 3,303,618 |
| 2022-10-21 | $15.65 | $16.31 | $15.60 | $15.82 | $15.82 | 3,705,804 |
| 2022-10-20 | $17.07 | $17.62 | $15.41 | $15.58 | $15.58 | 5,882,442 |
| 2022-10-19 | $15.86 | $16.42 | $15.65 | $16.26 | $16.26 | 4,667,907 |
| 2022-10-18 | $14.92 | $15.68 | $14.91 | $15.40 | $15.40 | 2,744,348 |
| 2022-10-17 | $14.52 | $15.05 | $14.49 | $14.76 | $14.76 | 2,140,438 |
| 2022-10-14 | $14.61 | $14.77 | $14.09 | $14.15 | $14.15 | 4,443,323 |
| 2022-10-13 | $14.00 | $14.98 | $13.93 | $14.90 | $14.90 | 1,954,248 |
| 2022-10-12 | $13.95 | $14.22 | $13.46 | $14.06 | $14.06 | 1,543,019 |
| 2022-10-11 | $14.00 | $14.60 | $13.94 | $14.19 | $14.19 | 1,173,117 |
| 2022-10-10 | $15.06 | $15.26 | $14.34 | $14.38 | $14.38 | 1,148,236 |
| 2022-10-07 | $15.02 | $15.46 | $14.78 | $15.13 | $15.13 | 1,883,849 |
| 2022-10-06 | $14.66 | $15.23 | $14.64 | $14.95 | $14.95 | 1,520,754 |
| 2022-10-05 | $14.03 | $14.99 | $14.03 | $14.91 | $14.91 | 2,609,681 |
| 2022-10-04 | $13.90 | $14.20 | $13.78 | $14.00 | $14.00 | 2,371,187 |
| 2022-10-03 | $13.50 | $13.78 | $13.24 | $13.64 | $13.64 | 1,504,782 |
| 2022-09-30 | $12.48 | $12.92 | $12.42 | $12.68 | $12.68 | 1,412,652 |
| 2022-09-29 | $12.60 | $12.71 | $12.29 | $12.68 | $12.68 | 1,148,101 |
| 2022-09-28 | $12.18 | $12.87 | $12.10 | $12.80 | $12.80 | 1,946,777 |
| 2022-09-27 | $11.88 | $12.28 | $11.67 | $12.07 | $12.07 | 2,682,407 |
| 2022-09-26 | $11.63 | $11.88 | $11.35 | $11.57 | $11.57 | 2,991,522 |
| 2022-09-23 | $11.98 | $11.99 | $11.34 | $11.56 | $11.56 | 2,165,377 |
| 2022-09-22 | $13.12 | $13.30 | $12.67 | $12.69 | $12.69 | 1,385,821 |
| 2022-09-21 | $13.42 | $13.52 | $12.76 | $12.77 | $12.77 | 1,476,382 |
| 2022-09-20 | $13.34 | $13.47 | $12.75 | $13.07 | $13.07 | 2,187,582 |
| 2022-09-19 | $13.05 | $13.72 | $13.00 | $13.53 | $13.53 | 1,951,051 |
| 2022-09-16 | $14.24 | $14.26 | $13.43 | $13.64 | $13.64 | 6,320,117 |
| 2022-09-15 | $14.65 | $14.84 | $14.29 | $14.46 | $14.46 | 1,801,766 |
| 2022-09-14 | $14.56 | $15.27 | $14.56 | $15.04 | $15.04 | 2,410,838 |
| 2022-09-13 | $14.94 | $15.11 | $14.27 | $14.47 | $14.47 | 2,074,380 |
| 2022-09-12 | $15.08 | $15.22 | $14.71 | $15.09 | $15.09 | 1,911,992 |
| 2022-09-09 | $14.79 | $15.13 | $14.76 | $14.99 | $14.99 | 1,517,515 |
| 2022-09-08 | $14.67 | $14.78 | $14.28 | $14.38 | $14.38 | 2,765,641 |
| 2022-09-07 | $14.42 | $14.70 | $13.99 | $14.62 | $14.62 | 3,130,586 |
| 2022-09-06 | $15.03 | $15.24 | $14.57 | $14.80 | $14.80 | 3,361,392 |
| 2022-09-02 | $14.42 | $15.00 | $14.27 | $14.72 | $14.72 | 2,676,579 |
| 2022-09-01 | $14.59 | $14.84 | $13.83 | $14.00 | $14.00 | 3,013,868 |
| 2022-08-31 | $14.95 | $15.72 | $14.87 | $15.00 | $15.00 | 2,914,572 |
| 2022-08-30 | $15.68 | $15.76 | $15.15 | $15.41 | $15.41 | 5,983,600 |
| 2022-08-29 | $15.51 | $16.42 | $15.51 | $16.10 | $16.10 | 3,961,237 |
| 2022-08-26 | $15.80 | $16.06 | $15.43 | $15.63 | $15.63 | 2,842,231 |
| 2022-08-25 | $15.98 | $16.19 | $15.84 | $15.95 | $15.95 | 4,170,658 |
| 2022-08-24 | $15.32 | $15.85 | $15.23 | $15.81 | $15.81 | 2,373,940 |
| 2022-08-23 | $15.21 | $15.58 | $15.02 | $15.18 | $15.18 | 3,048,530 |
| 2022-08-22 | $14.23 | $14.77 | $13.88 | $14.74 | $14.74 | 2,889,931 |
| 2022-08-19 | $14.50 | $14.63 | $14.19 | $14.51 | $14.51 | 1,834,698 |
| 2022-08-18 | $14.05 | $14.74 | $14.05 | $14.67 | $14.67 | 2,842,935 |
| 2022-08-17 | $13.73 | $14.20 | $13.61 | $13.81 | $13.81 | 2,347,855 |
| 2022-08-16 | $14.24 | $14.52 | $13.69 | $13.84 | $13.84 | 2,465,185 |
| 2022-08-15 | $13.82 | $14.12 | $13.24 | $14.07 | $14.07 | 1,935,342 |
| 2022-08-12 | $13.81 | $14.49 | $13.60 | $14.48 | $14.48 | 1,720,751 |
| 2022-08-11 | $13.70 | $14.02 | $13.65 | $13.89 | $13.89 | 1,516,571 |
| 2022-08-10 | $13.33 | $13.53 | $12.79 | $13.35 | $13.35 | 1,851,536 |
| 2022-08-09 | $13.35 | $13.67 | $13.03 | $13.23 | $13.23 | 1,792,117 |
| 2022-08-08 | $12.99 | $13.34 | $12.82 | $13.16 | $13.16 | 2,519,529 |
| 2022-08-05 | $12.56 | $13.59 | $12.43 | $13.07 | $13.07 | 2,195,121 |
| 2022-08-04 | $13.65 | $13.72 | $12.71 | $12.77 | $12.77 | 2,774,009 |
| 2022-08-03 | $14.34 | $14.48 | $12.87 | $13.71 | $13.71 | 4,748,184 |
| 2022-08-02 | $13.89 | $14.19 | $13.66 | $14.11 | $14.11 | 2,400,024 |
| 2022-08-01 | $13.85 | $13.99 | $13.56 | $13.87 | $13.87 | 2,678,918 |
| 2022-07-29 | $14.31 | $14.50 | $13.98 | $14.20 | $14.20 | 3,794,547 |
| 2022-07-28 | $14.66 | $14.79 | $13.57 | $14.03 | $14.03 | 4,731,083 |
| 2022-07-27 | $14.24 | $14.63 | $13.69 | $14.45 | $14.45 | 6,326,514 |
| 2022-07-26 | $14.40 | $14.42 | $13.48 | $13.80 | $13.80 | 10,050,734 |
| 2022-07-25 | $12.38 | $12.99 | $12.07 | $12.85 | $12.85 | 2,681,162 |
| 2022-07-22 | $12.21 | $12.64 | $11.93 | $12.05 | $12.05 | 2,712,532 |
| 2022-07-21 | $12.17 | $12.37 | $11.72 | $12.19 | $12.19 | 3,282,422 |
| 2022-07-20 | $12.24 | $12.76 | $12.14 | $12.67 | $12.67 | 2,259,393 |
| 2022-07-19 | $12.01 | $12.56 | $11.98 | $12.43 | $12.43 | 2,035,941 |
| 2022-07-18 | $11.85 | $12.27 | $11.85 | $12.03 | $12.03 | 1,974,620 |
| 2022-07-15 | $11.66 | $11.70 | $11.10 | $11.52 | $11.52 | 2,726,173 |
| 2022-07-14 | $11.01 | $11.32 | $10.79 | $11.29 | $11.29 | 2,549,184 |
| 2022-07-13 | $11.47 | $12.02 | $11.45 | $11.52 | $11.52 | 2,163,046 |
| 2022-07-12 | $11.48 | $11.93 | $11.42 | $11.68 | $11.68 | 2,264,436 |
| 2022-07-11 | $11.93 | $12.15 | $11.67 | $12.04 | $12.04 | 1,847,773 |
| 2022-07-08 | $12.46 | $12.52 | $11.81 | $12.17 | $12.17 | 2,443,499 |
| 2022-07-07 | $11.73 | $12.26 | $11.64 | $12.13 | $12.13 | 3,137,558 |
| 2022-07-06 | $11.33 | $11.69 | $10.71 | $11.22 | $11.22 | 2,871,073 |
| 2022-07-05 | $12.19 | $12.19 | $11.10 | $11.32 | $11.32 | 3,827,026 |
| 2022-07-01 | $12.89 | $12.98 | $12.09 | $12.68 | $12.68 | 2,254,631 |
| 2022-06-30 | $12.88 | $13.25 | $12.56 | $12.76 | $12.76 | 2,963,297 |
| 2022-06-29 | $13.71 | $13.71 | $12.97 | $13.32 | $13.32 | 4,325,263 |
| 2022-06-28 | $13.38 | $13.67 | $13.09 | $13.38 | $13.38 | 2,485,750 |
| 2022-06-27 | $12.58 | $13.27 | $12.37 | $13.09 | $13.09 | 4,134,342 |
| 2022-06-24 | $12.33 | $12.88 | $12.03 | $12.30 | $12.30 | 10,402,821 |
| 2022-06-23 | $12.74 | $12.91 | $11.95 | $12.17 | $12.17 | 3,671,430 |
| 2022-06-22 | $12.86 | $13.24 | $12.34 | $12.81 | $12.81 | 5,172,318 |
| 2022-06-21 | $13.82 | $14.32 | $13.68 | $13.77 | $13.77 | 2,284,015 |
| 2022-06-17 | $14.22 | $14.40 | $13.22 | $13.36 | $13.36 | 8,162,865 |
| 2022-06-16 | $14.34 | $14.77 | $14.01 | $14.26 | $14.26 | 4,000,354 |
| 2022-06-15 | $15.23 | $15.41 | $14.51 | $14.75 | $14.75 | 3,571,753 |
| 2022-06-14 | $16.01 | $16.11 | $14.71 | $15.13 | $15.13 | 2,228,094 |
| 2022-06-13 | $16.25 | $16.35 | $15.12 | $15.56 | $15.56 | 2,951,059 |
| 2022-06-10 | $17.01 | $17.35 | $16.18 | $16.87 | $16.87 | 3,212,240 |
| 2022-06-09 | $17.40 | $17.69 | $16.89 | $17.30 | $17.30 | 9,301,452 |
| 2022-06-08 | $18.74 | $19.08 | $18.40 | $18.50 | $18.50 | 1,482,608 |
| 2022-06-07 | $18.12 | $19.02 | $17.96 | $18.74 | $18.74 | 1,929,444 |
| 2022-06-06 | $18.37 | $18.60 | $18.00 | $18.20 | $18.20 | 2,767,041 |
| 2022-06-03 | $17.10 | $18.15 | $16.78 | $18.13 | $18.13 | 1,937,014 |
| 2022-06-02 | $16.62 | $17.15 | $16.49 | $17.03 | $17.03 | 3,283,040 |
| 2022-06-01 | $16.52 | $17.30 | $16.50 | $16.84 | $16.84 | 2,606,861 |
| 2022-05-31 | $16.92 | $17.42 | $15.87 | $16.27 | $16.27 | 3,167,093 |
| 2022-05-27 | $16.39 | $16.85 | $16.26 | $16.44 | $16.44 | 2,534,766 |
| 2022-05-26 | $16.71 | $17.16 | $16.38 | $16.48 | $16.48 | 2,583,468 |
| 2022-05-25 | $16.22 | $16.56 | $16.04 | $16.38 | $16.38 | 2,233,475 |
| 2022-05-24 | $15.65 | $16.40 | $15.33 | $16.29 | $16.29 | 2,104,263 |
| 2022-05-23 | $15.18 | $16.21 | $14.85 | $16.03 | $16.03 | 2,401,081 |
| 2022-05-20 | $15.08 | $15.28 | $14.76 | $14.91 | $14.91 | 2,252,034 |
| 2022-05-19 | $14.49 | $15.05 | $14.38 | $14.84 | $14.84 | 2,819,310 |
| 2022-05-18 | $15.68 | $15.82 | $14.61 | $14.93 | $14.93 | 1,684,395 |
| 2022-05-17 | $15.47 | $15.88 | $15.25 | $15.51 | $15.51 | 1,952,410 |
| 2022-05-16 | $14.74 | $15.32 | $14.74 | $15.14 | $15.14 | 2,236,560 |
| 2022-05-13 | $14.44 | $15.05 | $14.40 | $14.76 | $14.76 | 2,028,478 |
| 2022-05-12 | $13.90 | $14.40 | $13.60 | $14.04 | $14.04 | 2,610,947 |
| 2022-05-11 | $14.42 | $15.12 | $14.03 | $14.10 | $14.10 | 1,922,119 |
| 2022-05-10 | $14.07 | $14.81 | $13.52 | $14.05 | $14.05 | 3,179,140 |
| 2022-05-09 | $15.88 | $15.92 | $13.87 | $13.89 | $13.89 | 4,600,526 |
| 2022-05-06 | $16.83 | $16.98 | $16.15 | $16.34 | $16.34 | 2,602,752 |
| 2022-05-05 | $17.34 | $17.37 | $15.41 | $16.59 | $16.59 | 3,473,345 |
| 2022-05-04 | $17.00 | $17.28 | $16.29 | $17.22 | $17.22 | 2,017,453 |
| 2022-05-03 | $16.27 | $16.81 | $16.15 | $16.67 | $16.67 | 4,200,027 |
| 2022-05-02 | $16.08 | $16.48 | $15.73 | $16.20 | $16.20 | 3,051,249 |
| 2022-04-29 | $16.25 | $16.98 | $15.97 | $16.14 | $16.14 | 12,299,312 |
| 2022-04-28 | $16.73 | $17.86 | $15.84 | $17.66 | $17.66 | 1,891,179 |
| 2022-04-27 | $16.46 | $16.95 | $16.00 | $16.52 | $16.52 | 1,894,669 |
| 2022-04-26 | $16.04 | $17.13 | $16.04 | $16.34 | $16.34 | 2,172,823 |
| 2022-04-25 | $16.32 | $16.32 | $15.17 | $16.31 | $16.31 | 3,102,333 |
| 2022-04-22 | $17.64 | $18.53 | $16.77 | $16.85 | $16.85 | 2,913,411 |
| 2022-04-21 | $20.05 | $20.05 | $17.37 | $17.58 | $17.58 | 5,003,199 |
| 2022-04-20 | $17.49 | $17.66 | $16.84 | $17.45 | $17.45 | 2,229,078 |
| 2022-04-19 | $17.43 | $17.88 | $16.98 | $17.36 | $17.36 | 1,417,782 |
| 2022-04-18 | $17.48 | $17.99 | $16.98 | $17.55 | $17.55 | 1,741,254 |
| 2022-04-14 | $16.81 | $17.17 | $16.59 | $17.02 | $17.02 | 1,015,204 |
| 2022-04-13 | $16.75 | $17.00 | $16.35 | $16.81 | $16.81 | 1,163,132 |
| 2022-04-12 | $16.00 | $16.73 | $15.87 | $16.36 | $16.36 | 1,408,890 |
| 2022-04-11 | $15.90 | $15.96 | $15.44 | $15.62 | $15.62 | 1,035,222 |
| 2022-04-08 | $15.50 | $16.11 | $15.24 | $15.83 | $15.83 | 1,338,637 |
| 2022-04-07 | $14.98 | $15.38 | $14.47 | $15.15 | $15.15 | 1,031,055 |
| 2022-04-06 | $15.25 | $15.53 | $14.79 | $14.92 | $14.92 | 916,766 |
| 2022-04-05 | $15.55 | $16.00 | $14.84 | $15.01 | $15.01 | 2,023,402 |
| 2022-04-04 | $15.59 | $16.17 | $15.01 | $15.57 | $15.57 | 1,699,370 |
| 2022-04-01 | $14.84 | $15.78 | $14.68 | $15.44 | $15.44 | 1,460,133 |
| 2022-03-31 | $14.29 | $15.52 | $14.29 | $14.82 | $14.82 | 2,002,890 |
| 2022-03-30 | $15.10 | $15.60 | $14.71 | $14.81 | $14.81 | 1,706,218 |
| 2022-03-29 | $14.21 | $15.02 | $13.92 | $14.83 | $14.83 | 1,573,513 |
| 2022-03-28 | $15.08 | $15.10 | $14.44 | $14.68 | $14.68 | 1,663,390 |
| 2022-03-25 | $14.56 | $15.77 | $14.48 | $15.71 | $15.71 | 1,798,554 |
| 2022-03-24 | $14.55 | $15.18 | $14.45 | $14.73 | $14.73 | 1,099,042 |
| 2022-03-23 | $14.66 | $15.06 | $14.31 | $14.58 | $14.58 | 1,948,384 |
| 2022-03-22 | $14.21 | $14.66 | $13.98 | $14.35 | $14.35 | 1,389,960 |
| 2022-03-21 | $14.19 | $14.54 | $13.90 | $14.26 | $14.26 | 1,758,861 |
| 2022-03-18 | $13.83 | $14.03 | $13.47 | $13.80 | $13.80 | 1,945,576 |
| 2022-03-17 | $13.71 | $14.10 | $13.42 | $13.83 | $13.83 | 1,305,812 |
| 2022-03-16 | $13.58 | $13.74 | $12.92 | $13.30 | $13.30 | 1,846,338 |
| 2022-03-15 | $13.30 | $14.02 | $13.25 | $13.49 | $13.49 | 1,529,269 |
| 2022-03-14 | $14.95 | $14.98 | $14.02 | $14.05 | $14.05 | 2,654,161 |
| 2022-03-11 | $14.97 | $15.59 | $14.76 | $15.35 | $15.35 | 2,996,684 |
| 2022-03-10 | $14.29 | $15.21 | $14.16 | $14.95 | $14.95 | 2,470,262 |
| 2022-03-09 | $13.99 | $14.66 | $13.61 | $14.09 | $14.09 | 2,373,432 |
| 2022-03-08 | $15.59 | $15.89 | $14.09 | $14.82 | $14.82 | 4,160,552 |
| 2022-03-07 | $14.48 | $16.12 | $14.38 | $15.00 | $15.00 | 3,935,617 |
| 2022-03-04 | $13.21 | $14.20 | $13.03 | $14.16 | $14.16 | 3,003,091 |
| 2022-03-03 | $12.60 | $13.48 | $12.58 | $13.26 | $13.26 | 3,438,494 |
| 2022-03-02 | $12.00 | $13.06 | $11.84 | $12.89 | $12.89 | 3,692,883 |
| 2022-03-01 | $11.92 | $12.27 | $11.62 | $11.80 | $11.80 | 7,263,178 |
| 2022-02-28 | $11.81 | $12.55 | $11.73 | $12.48 | $12.48 | 1,649,027 |
| 2022-02-25 | $11.58 | $11.89 | $11.31 | $11.88 | $11.88 | 1,074,589 |
| 2022-02-24 | $11.43 | $11.75 | $11.03 | $11.55 | $11.55 | 1,230,862 |
| 2022-02-23 | $11.50 | $11.63 | $11.10 | $11.18 | $11.18 | 829,025 |
| 2022-02-22 | $11.96 | $11.96 | $11.17 | $11.38 | $11.38 | 1,026,045 |
| 2022-02-18 | $11.54 | $11.75 | $11.25 | $11.51 | $11.51 | 776,467 |
| 2022-02-17 | $11.78 | $12.16 | $11.62 | $11.79 | $11.79 | 1,543,626 |
| 2022-02-16 | $12.08 | $12.67 | $11.71 | $11.92 | $11.92 | 2,446,250 |
| 2022-02-15 | $11.16 | $11.96 | $11.07 | $11.87 | $11.87 | 1,369,933 |
| 2022-02-14 | $11.91 | $12.09 | $11.31 | $11.61 | $11.61 | 1,722,283 |
| 2022-02-11 | $11.20 | $12.09 | $11.14 | $12.05 | $12.05 | 3,061,091 |
| 2022-02-10 | $11.14 | $11.85 | $10.96 | $11.19 | $11.19 | 2,071,093 |
| 2022-02-09 | $10.58 | $11.36 | $10.45 | $11.31 | $11.31 | 3,227,556 |
| 2022-02-08 | $12.08 | $12.39 | $11.66 | $11.77 | $11.77 | 1,799,739 |
| 2022-02-07 | $12.05 | $12.61 | $11.93 | $12.32 | $12.32 | 1,186,038 |
| 2022-02-04 | $12.00 | $12.40 | $11.84 | $12.27 | $12.27 | 1,753,440 |
| 2022-02-03 | $12.07 | $12.22 | $11.70 | $11.86 | $11.86 | 1,072,249 |
| 2022-02-02 | $12.66 | $12.72 | $12.19 | $12.27 | $12.27 | 814,849 |
| 2022-02-01 | $12.00 | $12.81 | $11.97 | $12.73 | $12.73 | 1,065,362 |
| 2022-01-31 | $12.06 | $12.26 | $11.77 | $12.10 | $12.10 | 826,176 |
| 2022-01-28 | $12.22 | $12.69 | $11.83 | $12.18 | $12.18 | 1,650,066 |
| 2022-01-27 | $12.85 | $13.20 | $12.11 | $12.38 | $12.38 | 1,396,132 |
| 2022-01-26 | $12.85 | $13.11 | $12.26 | $12.56 | $12.56 | 1,652,984 |
| 2022-01-25 | $11.81 | $12.75 | $11.48 | $12.63 | $12.63 | 1,452,087 |
| 2022-01-24 | $10.99 | $11.96 | $10.84 | $11.90 | $11.90 | 1,362,318 |
| 2022-01-21 | $11.61 | $11.88 | $11.30 | $11.37 | $11.37 | 1,094,115 |
| 2022-01-20 | $11.79 | $12.44 | $11.77 | $11.79 | $11.79 | 1,067,485 |
| 2022-01-19 | $12.57 | $12.76 | $11.80 | $12.03 | $12.03 | 1,419,737 |
| 2022-01-18 | $12.65 | $13.06 | $12.32 | $12.38 | $12.38 | 1,602,177 |
| 2022-01-14 | $11.98 | $12.54 | $11.98 | $12.45 | $12.45 | 1,400,070 |
| 2022-01-13 | $12.47 | $12.79 | $12.01 | $12.09 | $12.09 | 1,389,905 |
| 2022-01-12 | $12.28 | $12.46 | $11.88 | $12.30 | $12.30 | 1,853,215 |
| 2022-01-11 | $12.13 | $12.34 | $11.93 | $12.11 | $12.11 | 1,857,771 |
| 2022-01-10 | $12.20 | $12.26 | $11.69 | $12.01 | $12.01 | 1,418,065 |
| 2022-01-07 | $12.21 | $12.43 | $12.13 | $12.13 | $12.13 | 998,348 |
| 2022-01-06 | $12.09 | $12.37 | $11.74 | $12.17 | $12.17 | 1,807,410 |
| 2022-01-05 | $12.21 | $12.32 | $11.62 | $11.63 | $11.63 | 3,059,221 |
| 2022-01-04 | $11.00 | $11.95 | $10.94 | $11.83 | $11.83 | 2,593,192 |
| 2022-01-03 | $9.74 | $10.66 | $9.74 | $10.65 | $10.65 | 1,289,382 |
| 2021-12-31 | $9.74 | $9.88 | $9.62 | $9.70 | $9.70 | 711,377 |
| 2021-12-30 | $9.94 | $10.07 | $9.76 | $9.76 | $9.76 | 866,983 |
| 2021-12-29 | $10.19 | $10.27 | $9.82 | $9.91 | $9.91 | 673,413 |
| 2021-12-28 | $10.45 | $10.49 | $10.14 | $10.25 | $10.25 | 1,037,521 |
| 2021-12-27 | $10.20 | $10.46 | $9.89 | $10.45 | $10.45 | 1,277,204 |
| 2021-12-23 | $10.02 | $10.21 | $9.95 | $10.16 | $10.16 | 1,121,204 |
| 2021-12-22 | $9.89 | $10.06 | $9.78 | $9.99 | $9.99 | 854,870 |
| 2021-12-21 | $9.44 | $9.92 | $9.41 | $9.91 | $9.91 | 1,539,617 |
| 2021-12-20 | $9.12 | $9.31 | $8.74 | $9.21 | $9.21 | 1,108,665 |
| 2021-12-17 | $9.65 | $9.77 | $9.22 | $9.43 | $9.43 | 3,314,856 |
| 2021-12-16 | $9.88 | $10.04 | $9.64 | $9.74 | $9.74 | 1,663,817 |
| 2021-12-15 | $9.49 | $9.72 | $9.06 | $9.65 | $9.65 | 1,965,343 |
| 2021-12-14 | $9.83 | $10.16 | $9.57 | $9.61 | $9.61 | 1,580,812 |
| 2021-12-13 | $10.29 | $10.35 | $9.78 | $9.96 | $9.96 | 1,380,387 |
| 2021-12-10 | $10.27 | $10.49 | $9.98 | $10.45 | $10.45 | 1,050,684 |
| 2021-12-09 | $9.89 | $10.18 | $9.81 | $10.09 | $10.09 | 887,141 |
| 2021-12-08 | $10.04 | $10.34 | $9.94 | $10.12 | $10.12 | 1,094,614 |
| 2021-12-07 | $9.79 | $10.02 | $9.74 | $9.97 | $9.97 | 1,821,229 |
| 2021-12-06 | $9.13 | $9.59 | $8.89 | $9.53 | $9.53 | 1,846,080 |
| 2021-12-03 | $9.19 | $9.22 | $8.63 | $8.94 | $8.94 | 1,314,852 |
| 2021-12-02 | $8.66 | $9.04 | $8.50 | $8.95 | $8.95 | 1,685,636 |
| 2021-12-01 | $9.70 | $9.70 | $8.75 | $8.75 | $8.75 | 1,151,922 |
| 2021-11-30 | $9.24 | $9.45 | $9.13 | $9.20 | $9.20 | 2,594,659 |
| 2021-11-29 | $9.69 | $9.81 | $9.42 | $9.62 | $9.62 | 1,604,016 |
| 2021-11-26 | $9.19 | $9.35 | $8.97 | $9.30 | $9.30 | 943,512 |
| 2021-11-24 | $9.70 | $9.99 | $9.68 | $9.98 | $9.98 | 1,436,286 |
| 2021-11-23 | $9.58 | $9.93 | $9.52 | $9.87 | $9.87 | 2,178,406 |
| 2021-11-22 | $9.37 | $9.70 | $9.19 | $9.29 | $9.29 | 2,542,645 |
| 2021-11-19 | $9.55 | $9.65 | $9.12 | $9.33 | $9.33 | 3,146,082 |
| 2021-11-18 | $10.47 | $10.58 | $9.86 | $9.94 | $9.94 | 1,943,878 |
| 2021-11-17 | $10.75 | $10.85 | $10.37 | $10.44 | $10.44 | 1,290,234 |
| 2021-11-16 | $10.90 | $11.06 | $10.61 | $10.97 | $10.97 | 1,670,856 |
| 2021-11-15 | $10.89 | $10.95 | $10.53 | $10.61 | $10.61 | 1,381,157 |
| 2021-11-12 | $11.01 | $11.10 | $10.79 | $10.90 | $10.90 | 1,232,119 |
| 2021-11-11 | $11.27 | $11.38 | $11.03 | $11.12 | $11.12 | 1,522,010 |
| 2021-11-10 | $11.72 | $11.85 | $11.22 | $11.24 | $11.24 | 1,513,843 |
| 2021-11-09 | $11.89 | $11.93 | $11.43 | $11.87 | $11.87 | 2,627,145 |
| 2021-11-08 | $12.05 | $12.46 | $11.80 | $11.99 | $11.99 | 1,733,081 |
| 2021-11-05 | $12.00 | $12.40 | $11.79 | $11.87 | $11.87 | 5,160,372 |
| 2021-11-04 | $12.94 | $13.10 | $12.39 | $12.50 | $12.50 | 2,894,435 |
| 2021-11-03 | $12.40 | $13.02 | $12.38 | $12.57 | $12.57 | 1,756,203 |
| 2021-11-02 | $12.91 | $12.99 | $12.42 | $12.69 | $12.69 | 1,294,717 |
| 2021-11-01 | $13.13 | $13.26 | $12.93 | $13.08 | $13.08 | 1,787,060 |
| 2021-10-29 | $13.62 | $13.72 | $12.71 | $12.92 | $12.92 | 2,826,419 |
| 2021-10-28 | $13.45 | $13.86 | $13.43 | $13.76 | $13.76 | 2,464,094 |
| 2021-10-27 | $14.43 | $14.56 | $13.18 | $13.63 | $13.63 | 3,485,855 |
| 2021-10-26 | $15.62 | $15.96 | $15.51 | $15.58 | $15.58 | 1,513,590 |
| 2021-10-25 | $15.27 | $15.82 | $15.21 | $15.48 | $15.48 | 1,348,943 |
| 2021-10-22 | $15.60 | $15.88 | $14.87 | $15.01 | $15.01 | 1,834,133 |
| 2021-10-21 | $15.40 | $15.68 | $15.29 | $15.60 | $15.60 | 2,870,228 |
| 2021-10-20 | $15.09 | $15.47 | $14.96 | $15.46 | $15.46 | 811,196 |
| 2021-10-19 | $15.42 | $15.43 | $14.98 | $15.28 | $15.28 | 980,756 |
| 2021-10-18 | $15.51 | $15.81 | $15.26 | $15.42 | $15.42 | 1,637,553 |
| 2021-10-15 | $15.12 | $15.42 | $14.95 | $15.22 | $15.22 | 1,624,116 |
| 2021-10-14 | $14.86 | $14.92 | $14.43 | $14.82 | $14.82 | 1,615,130 |
| 2021-10-13 | $14.16 | $14.72 | $13.98 | $14.63 | $14.63 | 2,661,550 |
| 2021-10-12 | $13.70 | $14.35 | $13.55 | $14.34 | $14.34 | 1,540,111 |
| 2021-10-11 | $14.03 | $14.22 | $13.80 | $13.81 | $13.81 | 1,815,416 |
| 2021-10-08 | $13.47 | $14.09 | $13.47 | $13.75 | $13.75 | 1,235,269 |
| 2021-10-07 | $12.78 | $13.46 | $12.62 | $13.39 | $13.39 | 1,298,570 |
| 2021-10-06 | $12.86 | $13.01 | $12.24 | $12.87 | $12.87 | 2,386,390 |
| 2021-10-05 | $13.39 | $13.66 | $12.85 | $13.20 | $13.20 | 2,127,627 |
| 2021-10-04 | $13.02 | $13.39 | $12.87 | $13.07 | $13.07 | 1,964,415 |
| 2021-10-01 | $12.14 | $12.86 | $11.80 | $12.70 | $12.70 | 1,675,160 |
| 2021-09-30 | $12.72 | $12.90 | $12.01 | $12.13 | $12.13 | 1,671,605 |
| 2021-09-29 | $12.86 | $13.08 | $12.59 | $12.82 | $12.82 | 1,494,948 |
| 2021-09-28 | $12.98 | $13.10 | $12.49 | $12.88 | $12.88 | 1,777,304 |
| 2021-09-27 | $11.98 | $12.90 | $11.84 | $12.71 | $12.71 | 1,880,234 |
| 2021-09-24 | $11.25 | $11.59 | $11.23 | $11.50 | $11.50 | 843,922 |
| 2021-09-23 | $10.72 | $11.40 | $10.52 | $11.36 | $11.36 | 1,244,837 |
| 2021-09-22 | $10.84 | $11.14 | $10.62 | $10.64 | $10.64 | 2,006,755 |
| 2021-09-21 | $10.47 | $10.61 | $10.19 | $10.55 | $10.55 | 1,347,731 |
| 2021-09-20 | $10.09 | $10.40 | $9.85 | $10.27 | $10.27 | 765,310 |
| 2021-09-17 | $10.98 | $11.08 | $10.62 | $10.65 | $10.65 | 3,549,953 |
| 2021-09-16 | $11.13 | $11.16 | $10.76 | $11.03 | $11.03 | 688,071 |
| 2021-09-15 | $10.92 | $11.37 | $10.92 | $11.24 | $11.24 | 1,276,313 |
| 2021-09-14 | $11.02 | $11.24 | $10.66 | $10.71 | $10.71 | 1,272,204 |
| 2021-09-13 | $10.15 | $10.95 | $10.06 | $10.78 | $10.78 | 1,853,957 |
| 2021-09-10 | $10.20 | $10.27 | $9.78 | $9.83 | $9.83 | 1,274,756 |
| 2021-09-09 | $9.88 | $10.28 | $9.77 | $9.97 | $9.97 | 689,933 |
| 2021-09-08 | $10.57 | $10.57 | $9.98 | $10.01 | $10.01 | 590,930 |
| 2021-09-07 | $10.22 | $10.55 | $10.22 | $10.48 | $10.48 | 535,775 |
| 2021-09-03 | $10.58 | $10.66 | $10.24 | $10.38 | $10.38 | 468,273 |
| 2021-09-02 | $10.30 | $10.65 | $10.26 | $10.55 | $10.55 | 739,190 |
| 2021-09-01 | $10.22 | $10.22 | $9.97 | $10.16 | $10.16 | 603,865 |
| 2021-08-31 | $10.06 | $10.38 | $10.01 | $10.22 | $10.22 | 1,254,019 |
| 2021-08-30 | $10.69 | $10.71 | $10.12 | $10.14 | $10.14 | 772,650 |
| 2021-08-27 | $10.27 | $10.80 | $10.27 | $10.59 | $10.59 | 648,591 |
| 2021-08-26 | $10.19 | $10.35 | $10.00 | $10.11 | $10.11 | 823,043 |
| 2021-08-25 | $10.24 | $10.62 | $9.96 | $10.34 | $10.34 | 1,070,449 |
| 2021-08-24 | $10.22 | $10.48 | $10.03 | $10.27 | $10.27 | 1,450,814 |
| 2021-08-23 | $9.94 | $10.05 | $9.71 | $9.99 | $9.99 | 1,025,293 |
| 2021-08-20 | $9.35 | $9.65 | $9.23 | $9.54 | $9.54 | 923,827 |
| 2021-08-19 | $9.72 | $9.93 | $9.27 | $9.54 | $9.54 | 1,244,597 |
| 2021-08-18 | $9.74 | $10.10 | $9.64 | $9.95 | $9.95 | 1,286,676 |
| 2021-08-17 | $9.64 | $9.80 | $9.38 | $9.68 | $9.68 | 1,211,261 |
| 2021-08-16 | $9.69 | $9.91 | $9.46 | $9.79 | $9.79 | 997,641 |
| 2021-08-13 | $10.27 | $10.34 | $9.85 | $9.90 | $9.90 | 840,769 |
| 2021-08-12 | $10.31 | $10.43 | $10.01 | $10.32 | $10.32 | 1,166,575 |
| 2021-08-11 | $9.62 | $10.33 | $9.47 | $10.30 | $10.30 | 1,459,304 |
| 2021-08-10 | $9.65 | $10.07 | $9.59 | $9.82 | $9.82 | 1,198,196 |
| 2021-08-09 | $9.51 | $9.72 | $9.33 | $9.52 | $9.52 | 817,234 |
| 2021-08-06 | $9.78 | $9.94 | $9.62 | $9.77 | $9.77 | 694,216 |
| 2021-08-05 | $9.43 | $9.95 | $9.35 | $9.60 | $9.60 | 1,039,649 |
| 2021-08-04 | $9.84 | $10.06 | $9.32 | $9.33 | $9.33 | 1,316,045 |
| 2021-08-03 | $9.85 | $10.26 | $9.47 | $10.24 | $10.24 | 1,863,205 |
| 2021-08-02 | $9.93 | $10.53 | $9.82 | $9.93 | $9.93 | 2,456,157 |
| 2021-07-30 | $10.38 | $10.50 | $9.99 | $10.19 | $10.19 | 1,893,300 |
| 2021-07-29 | $10.95 | $11.10 | $10.47 | $10.65 | $10.65 | 1,988,485 |
| 2021-07-28 | $11.30 | $11.30 | $10.29 | $10.90 | $10.90 | 2,832,896 |
| 2021-07-27 | $11.60 | $11.69 | $11.36 | $11.48 | $11.48 | 977,264 |
| 2021-07-26 | $11.39 | $12.01 | $11.25 | $11.73 | $11.73 | 842,617 |
| 2021-07-23 | $11.89 | $12.04 | $10.95 | $11.23 | $11.23 | 1,130,622 |
| 2021-07-22 | $11.92 | $12.15 | $11.44 | $11.84 | $11.84 | 848,396 |
| 2021-07-21 | $11.75 | $12.19 | $11.74 | $11.98 | $11.98 | 1,113,078 |
| 2021-07-20 | $11.40 | $11.69 | $11.22 | $11.37 | $11.37 | 1,195,357 |
| 2021-07-19 | $11.02 | $11.50 | $10.81 | $11.40 | $11.40 | 1,369,782 |
| 2021-07-16 | $12.31 | $12.46 | $11.54 | $11.64 | $11.64 | 1,216,563 |
| 2021-07-15 | $12.47 | $12.76 | $11.93 | $12.06 | $12.06 | 1,613,237 |
| 2021-07-14 | $13.33 | $13.73 | $12.55 | $12.64 | $12.64 | 696,726 |
| 2021-07-13 | $13.49 | $13.63 | $13.04 | $13.30 | $13.30 | 721,771 |
| 2021-07-12 | $13.55 | $13.87 | $13.43 | $13.69 | $13.69 | 1,188,264 |
| 2021-07-09 | $13.78 | $14.04 | $13.41 | $13.89 | $13.89 | 1,492,648 |
| 2021-07-08 | $12.67 | $13.39 | $12.60 | $13.35 | $13.35 | 1,259,891 |
| 2021-07-07 | $13.51 | $13.82 | $12.87 | $13.08 | $13.08 | 1,369,227 |
| 2021-07-06 | $14.75 | $14.75 | $13.30 | $13.60 | $13.60 | 1,567,510 |
| 2021-07-02 | $15.02 | $15.03 | $14.48 | $14.88 | $14.88 | 570,307 |
| 2021-07-01 | $14.68 | $15.21 | $14.41 | $15.04 | $15.04 | 1,013,251 |
| 2021-06-30 | $14.20 | $14.45 | $14.07 | $14.16 | $14.16 | 927,680 |
| 2021-06-29 | $14.49 | $14.67 | $14.07 | $14.11 | $14.11 | 625,896 |
| 2021-06-28 | $15.43 | $15.43 | $14.05 | $14.34 | $14.34 | 1,198,876 |
| 2021-06-25 | $15.78 | $15.78 | $15.47 | $15.58 | $15.58 | 2,564,435 |
| 2021-06-24 | $15.55 | $15.85 | $15.22 | $15.78 | $15.78 | 710,854 |
| 2021-06-23 | $16.07 | $16.31 | $15.46 | $15.47 | $15.47 | 1,281,531 |
| 2021-06-22 | $15.47 | $15.85 | $15.23 | $15.82 | $15.82 | 830,056 |
| 2021-06-21 | $14.52 | $15.90 | $14.52 | $15.66 | $15.66 | 1,891,718 |
| 2021-06-18 | $14.39 | $14.77 | $13.98 | $14.14 | $14.14 | 5,184,406 |
| 2021-06-17 | $15.23 | $15.28 | $13.44 | $14.38 | $14.38 | 2,634,876 |
| 2021-06-16 | $15.02 | $15.63 | $14.79 | $15.27 | $15.27 | 4,160,056 |
| 2021-06-15 | $14.77 | $15.17 | $14.50 | $15.10 | $15.10 | 1,961,232 |
| 2021-06-14 | $15.17 | $15.30 | $14.42 | $14.71 | $14.71 | 3,502,116 |
| 2021-06-11 | $15.40 | $15.66 | $15.26 | $15.30 | $15.30 | 1,289,260 |
| 2021-06-10 | $15.31 | $15.45 | $14.94 | $15.32 | $15.32 | 3,180,753 |
| 2021-06-09 | $15.17 | $15.49 | $15.00 | $15.13 | $15.13 | 2,285,241 |
| 2021-06-08 | $15.50 | $15.84 | $15.07 | $15.24 | $15.24 | 6,602,652 |
| 2021-06-07 | $17.53 | $17.60 | $16.50 | $16.75 | $16.75 | 2,041,726 |
| 2021-06-04 | $17.45 | $17.78 | $16.84 | $17.49 | $17.49 | 1,079,080 |
| 2021-06-03 | $17.00 | $17.64 | $16.62 | $17.38 | $17.38 | 2,124,469 |
| 2021-06-02 | $15.85 | $17.58 | $15.51 | $17.29 | $17.29 | 2,488,543 |
| 2021-06-01 | $15.20 | $15.74 | $15.13 | $15.50 | $15.50 | 1,362,820 |
| 2021-05-28 | $15.00 | $15.00 | $14.67 | $14.96 | $14.96 | 435,059 |
| 2021-05-27 | $14.65 | $15.02 | $14.65 | $14.97 | $14.97 | 795,142 |
| 2021-05-26 | $14.30 | $14.71 | $14.16 | $14.50 | $14.50 | 477,919 |
| 2021-05-25 | $14.42 | $14.60 | $14.09 | $14.29 | $14.29 | 679,012 |
| 2021-05-24 | $14.56 | $14.63 | $14.15 | $14.44 | $14.44 | 750,564 |
| 2021-05-21 | $14.32 | $14.50 | $14.01 | $14.38 | $14.38 | 797,296 |
| 2021-05-20 | $13.92 | $14.29 | $13.53 | $14.07 | $14.07 | 852,054 |
| 2021-05-19 | $13.46 | $14.22 | $13.46 | $13.98 | $13.98 | 623,462 |
| 2021-05-18 | $14.60 | $14.78 | $14.06 | $14.07 | $14.07 | 1,341,404 |
| 2021-05-17 | $14.13 | $14.69 | $13.95 | $14.67 | $14.67 | 562,200 |
| 2021-05-14 | $13.76 | $14.54 | $13.76 | $14.33 | $14.33 | 912,887 |
| 2021-05-13 | $13.78 | $14.10 | $13.07 | $13.57 | $13.57 | 825,477 |
| 2021-05-12 | $13.77 | $14.45 | $13.64 | $13.72 | $13.72 | 1,076,874 |
| 2021-05-11 | $12.90 | $13.99 | $12.89 | $13.69 | $13.69 | 822,576 |
| 2021-05-10 | $14.28 | $14.61 | $13.45 | $13.47 | $13.47 | 961,786 |
| 2021-05-07 | $12.69 | $14.15 | $12.69 | $14.05 | $14.05 | 1,762,714 |
| 2021-05-06 | $13.17 | $13.26 | $12.52 | $13.10 | $13.10 | 1,659,483 |
| 2021-05-05 | $12.72 | $13.44 | $12.46 | $13.20 | $13.20 | 2,115,900 |
| 2021-05-04 | $12.19 | $12.68 | $11.90 | $12.55 | $12.55 | 1,551,854 |
| 2021-05-03 | $11.97 | $12.19 | $11.87 | $12.03 | $12.03 | 737,428 |
| 2021-04-30 | $12.01 | $12.32 | $11.68 | $11.70 | $11.70 | 816,261 |
| 2021-04-29 | $12.37 | $12.78 | $11.98 | $12.18 | $12.18 | 1,042,855 |
| 2021-04-28 | $10.75 | $12.32 | $10.73 | $12.20 | $12.20 | 1,560,102 |
| 2021-04-27 | $10.94 | $11.05 | $10.25 | $10.78 | $10.78 | 1,009,676 |
| 2021-04-26 | $10.22 | $10.99 | $10.14 | $10.87 | $10.87 | 1,095,735 |
| 2021-04-23 | $10.17 | $10.47 | $9.99 | $10.14 | $10.14 | 549,690 |
| 2021-04-22 | $10.29 | $10.34 | $9.81 | $10.17 | $10.17 | 585,072 |
| 2021-04-21 | $9.78 | $10.21 | $9.73 | $10.17 | $10.17 | 1,217,605 |
| 2021-04-20 | $10.54 | $10.54 | $9.75 | $10.06 | $10.06 | 730,568 |
| 2021-04-19 | $10.69 | $10.84 | $10.36 | $10.64 | $10.64 | 597,707 |
| 2021-04-16 | $11.60 | $11.70 | $10.66 | $10.70 | $10.70 | 776,110 |
| 2021-04-15 | $11.65 | $11.65 | $11.26 | $11.48 | $11.48 | 473,158 |
| 2021-04-14 | $10.84 | $11.91 | $10.84 | $11.58 | $11.58 | 907,283 |
| 2021-04-13 | $10.79 | $10.82 | $10.51 | $10.74 | $10.74 | 1,143,845 |
| 2021-04-12 | $10.88 | $10.98 | $10.78 | $10.94 | $10.94 | 515,066 |
| 2021-04-09 | $10.97 | $11.06 | $10.61 | $10.84 | $10.84 | 570,898 |
| 2021-04-08 | $11.27 | $11.27 | $10.88 | $11.16 | $11.16 | 596,952 |
| 2021-04-07 | $11.46 | $11.69 | $11.25 | $11.27 | $11.27 | 657,710 |
| 2021-04-06 | $11.50 | $11.80 | $11.32 | $11.38 | $11.38 | 1,544,062 |
| 2021-04-05 | $11.70 | $11.70 | $11.07 | $11.45 | $11.45 | 878,452 |
| 2021-04-01 | $11.38 | $11.75 | $11.17 | $11.70 | $11.70 | 695,443 |
| 2021-03-31 | $11.11 | $11.53 | $10.85 | $11.29 | $11.29 | 1,329,430 |
| 2021-03-30 | $10.93 | $11.30 | $10.88 | $11.12 | $11.12 | 719,907 |
| 2021-03-29 | $11.17 | $11.38 | $10.79 | $11.08 | $11.08 | 820,899 |
| 2021-03-26 | $11.39 | $11.62 | $10.95 | $11.30 | $11.30 | 985,235 |
| 2021-03-25 | $10.16 | $11.05 | $9.95 | $11.04 | $11.04 | 1,154,567 |
| 2021-03-24 | $10.60 | $11.06 | $10.23 | $10.30 | $10.30 | 2,925,903 |
| 2021-03-23 | $10.62 | $10.86 | $10.16 | $10.33 | $10.33 | 951,527 |
| 2021-03-22 | $11.44 | $11.55 | $10.83 | $11.03 | $11.03 | 1,033,291 |
| 2021-03-19 | $11.97 | $12.22 | $11.38 | $11.56 | $11.56 | 6,665,155 |
| 2021-03-18 | $12.69 | $12.82 | $11.78 | $11.89 | $11.89 | 980,774 |
| 2021-03-17 | $12.22 | $12.81 | $12.14 | $12.69 | $12.69 | 982,272 |
| 2021-03-16 | $12.41 | $12.62 | $12.01 | $12.36 | $12.36 | 1,141,290 |
| 2021-03-15 | $13.04 | $13.14 | $12.65 | $12.76 | $12.76 | 1,157,814 |
| 2021-03-12 | $13.02 | $13.30 | $12.57 | $13.01 | $13.01 | 1,407,364 |
| 2021-03-11 | $14.59 | $14.70 | $12.89 | $12.90 | $12.90 | 2,558,532 |
| 2021-03-10 | $13.54 | $14.74 | $13.51 | $14.54 | $14.54 | 1,205,783 |
| 2021-03-09 | $13.95 | $14.12 | $13.44 | $13.50 | $13.50 | 1,087,313 |
| 2021-03-08 | $13.81 | $14.19 | $13.26 | $13.95 | $13.95 | 1,199,357 |
| 2021-03-05 | $12.92 | $13.65 | $12.49 | $13.62 | $13.62 | 1,451,735 |
| 2021-03-04 | $12.34 | $12.67 | $11.84 | $12.42 | $12.42 | 1,288,881 |
| 2021-03-03 | $12.30 | $12.58 | $12.23 | $12.27 | $12.27 | 716,274 |
| 2021-03-02 | $12.62 | $12.94 | $12.15 | $12.16 | $12.16 | 874,716 |
| 2021-03-01 | $11.98 | $12.67 | $11.77 | $12.67 | $12.67 | 1,513,980 |
| 2021-02-26 | $11.60 | $11.85 | $11.11 | $11.69 | $11.69 | 1,025,478 |
| 2021-02-25 | $11.88 | $12.28 | $11.66 | $11.83 | $11.83 | 1,346,457 |
| 2021-02-24 | $11.25 | $12.16 | $11.25 | $11.90 | $11.90 | 3,210,595 |
| 2021-02-23 | $10.97 | $11.38 | $10.63 | $11.24 | $11.24 | 1,362,577 |
| 2021-02-22 | $10.38 | $11.41 | $10.35 | $10.94 | $10.94 | 1,656,212 |
| 2021-02-19 | $10.35 | $10.71 | $9.99 | $10.39 | $10.39 | 1,876,246 |
| 2021-02-18 | $10.83 | $10.99 | $10.09 | $10.37 | $10.37 | 1,635,940 |
| 2021-02-17 | $11.13 | $11.40 | $10.67 | $10.91 | $10.91 | 1,234,662 |
| 2021-02-16 | $11.07 | $11.53 | $11.00 | $11.13 | $11.13 | 1,116,156 |
| 2021-02-12 | $10.82 | $11.00 | $10.62 | $10.89 | $10.89 | 1,100,904 |
| 2021-02-11 | $11.27 | $11.27 | $10.51 | $11.00 | $11.00 | 1,856,673 |
| 2021-02-10 | $11.30 | $11.33 | $10.78 | $11.21 | $11.21 | 2,542,810 |
| 2021-02-09 | $11.26 | $11.33 | $10.74 | $11.26 | $11.26 | 6,172,243 |
| 2021-02-08 | $11.86 | $12.41 | $11.80 | $12.28 | $12.28 | 1,296,500 |
| 2021-02-05 | $13.20 | $13.63 | $12.45 | $12.63 | $12.63 | 953,353 |
| 2021-02-04 | $12.80 | $13.42 | $12.63 | $13.31 | $13.31 | 747,661 |
| 2021-02-03 | $12.32 | $12.85 | $12.32 | $12.82 | $12.82 | 426,659 |
| 2021-02-02 | $12.71 | $12.89 | $12.35 | $12.36 | $12.36 | 353,693 |
| 2021-02-01 | $12.06 | $12.48 | $11.56 | $12.28 | $12.28 | 410,760 |
| 2021-01-29 | $12.23 | $12.70 | $11.88 | $12.02 | $12.02 | 636,858 |
| 2021-01-28 | $12.03 | $12.44 | $11.81 | $12.24 | $12.24 | 527,355 |
| 2021-01-27 | $11.56 | $12.92 | $11.53 | $11.73 | $11.73 | 1,267,514 |
| 2021-01-26 | $12.35 | $12.61 | $11.76 | $11.77 | $11.77 | 500,379 |
| 2021-01-25 | $12.18 | $12.48 | $11.82 | $12.09 | $12.09 | 611,761 |
| 2021-01-22 | $11.73 | $12.66 | $11.62 | $12.58 | $12.58 | 806,916 |
| 2021-01-21 | $12.98 | $12.99 | $11.93 | $12.03 | $12.03 | 580,835 |
| 2021-01-20 | $12.97 | $13.15 | $12.38 | $12.98 | $12.98 | 624,412 |
| 2021-01-19 | $12.97 | $13.14 | $12.60 | $12.82 | $12.82 | 572,384 |
| 2021-01-15 | $12.75 | $12.90 | $12.34 | $12.64 | $12.64 | 388,987 |
| 2021-01-14 | $12.30 | $13.58 | $12.30 | $13.26 | $13.26 | 671,611 |
| 2021-01-13 | $12.80 | $12.80 | $12.07 | $12.17 | $12.17 | 440,199 |
| 2021-01-12 | $12.53 | $13.04 | $12.40 | $12.90 | $12.90 | 564,594 |
| 2021-01-11 | $11.90 | $12.22 | $11.68 | $12.16 | $12.16 | 407,637 |
| 2021-01-08 | $12.45 | $12.61 | $12.00 | $12.38 | $12.38 | 340,336 |
| 2021-01-07 | $12.44 | $12.45 | $12.01 | $12.29 | $12.29 | 572,586 |
| 2021-01-06 | $12.06 | $12.60 | $11.96 | $12.12 | $12.12 | 1,266,869 |
| 2021-01-05 | $10.76 | $12.06 | $10.55 | $12.02 | $12.02 | 1,399,700 |
| 2021-01-04 | $10.49 | $10.77 | $10.06 | $10.59 | $10.59 | 688,946 |
| 2020-12-31 | $10.20 | $10.42 | $10.17 | $10.31 | $10.31 | 529,957 |
| 2020-12-30 | $10.25 | $10.54 | $10.25 | $10.33 | $10.33 | 399,577 |
| 2020-12-29 | $10.54 | $10.54 | $10.07 | $10.15 | $10.15 | 593,356 |
| 2020-12-28 | $10.76 | $11.01 | $10.33 | $10.42 | $10.42 | 493,894 |
| 2020-12-24 | $10.93 | $11.05 | $10.57 | $10.75 | $10.75 | 288,851 |
| 2020-12-23 | $10.71 | $11.19 | $10.57 | $10.87 | $10.87 | 635,329 |
| 2020-12-22 | $10.42 | $10.91 | $10.34 | $10.60 | $10.60 | 769,860 |
| 2020-12-21 | $10.10 | $10.79 | $10.01 | $10.50 | $10.50 | 926,554 |
| 2020-12-18 | $10.74 | $10.78 | $10.53 | $10.54 | $10.54 | 3,996,755 |
| 2020-12-17 | $11.00 | $11.00 | $10.53 | $10.72 | $10.72 | 759,563 |
| 2020-12-16 | $11.32 | $11.36 | $10.84 | $10.84 | $10.84 | 1,260,486 |
| 2020-12-15 | $10.67 | $11.39 | $10.66 | $11.24 | $11.24 | 758,822 |
| 2020-12-14 | $11.35 | $11.50 | $10.56 | $10.60 | $10.60 | 1,038,283 |
| 2020-12-11 | $10.78 | $11.08 | $10.57 | $11.08 | $11.08 | 704,693 |
| 2020-12-10 | $10.74 | $11.35 | $10.52 | $10.97 | $10.97 | 1,079,649 |
| 2020-12-09 | $11.25 | $11.44 | $10.66 | $10.79 | $10.79 | 606,637 |
| 2020-12-08 | $10.40 | $11.15 | $10.37 | $11.13 | $11.13 | 693,792 |
| 2020-12-07 | $10.39 | $10.98 | $10.39 | $10.62 | $10.62 | 516,810 |
| 2020-12-04 | $10.54 | $11.17 | $10.51 | $11.08 | $11.08 | 1,069,002 |
| 2020-12-03 | $10.43 | $10.56 | $9.99 | $10.23 | $10.23 | 547,619 |
| 2020-12-02 | $10.14 | $10.65 | $9.99 | $10.21 | $10.21 | 551,044 |
| 2020-12-01 | $9.67 | $10.30 | $9.65 | $10.25 | $10.25 | 773,125 |
| 2020-11-30 | $10.10 | $10.12 | $9.27 | $9.30 | $9.30 | 906,127 |
| 2020-11-27 | $10.40 | $10.57 | $10.09 | $10.30 | $10.30 | 333,729 |
| 2020-11-25 | $10.59 | $10.67 | $10.15 | $10.41 | $10.41 | 603,036 |
| 2020-11-24 | $10.46 | $11.04 | $10.43 | $10.91 | $10.91 | 1,124,841 |
| 2020-11-23 | $9.40 | $10.08 | $9.38 | $10.05 | $10.05 | 732,302 |
| 2020-11-20 | $9.45 | $9.61 | $9.26 | $9.34 | $9.34 | 396,631 |
| 2020-11-19 | $9.48 | $9.67 | $9.09 | $9.56 | $9.56 | 412,317 |
| 2020-11-18 | $9.72 | $9.92 | $9.58 | $9.59 | $9.59 | 954,444 |
| 2020-11-17 | $9.07 | $9.70 | $8.95 | $9.49 | $9.49 | 807,029 |
| 2020-11-16 | $8.77 | $9.44 | $8.73 | $9.26 | $9.26 | 893,296 |
| 2020-11-13 | $8.05 | $8.36 | $7.91 | $8.36 | $8.36 | 560,862 |
| 2020-11-12 | $7.81 | $8.19 | $7.78 | $7.95 | $7.95 | 876,566 |
| 2020-11-11 | $8.21 | $8.21 | $7.78 | $7.98 | $7.98 | 383,131 |
| 2020-11-10 | $8.16 | $8.39 | $7.85 | $8.01 | $8.01 | 838,902 |
| 2020-11-09 | $7.58 | $8.38 | $7.58 | $7.97 | $7.97 | 948,784 |
| 2020-11-06 | $6.97 | $7.05 | $6.72 | $6.78 | $6.78 | 459,863 |
| 2020-11-05 | $6.80 | $7.05 | $6.71 | $6.97 | $6.97 | 968,048 |
| 2020-11-04 | $7.06 | $7.07 | $6.40 | $6.76 | $6.76 | 714,776 |
| 2020-11-03 | $7.33 | $7.57 | $7.10 | $7.17 | $7.17 | 1,024,986 |
| 2020-11-02 | $6.77 | $7.15 | $6.61 | $7.08 | $7.08 | 820,359 |
| 2020-10-30 | $6.54 | $6.72 | $6.51 | $6.68 | $6.68 | 808,884 |
| 2020-10-29 | $6.51 | $6.73 | $6.20 | $6.67 | $6.67 | 1,466,285 |
| 2020-10-28 | $7.63 | $7.75 | $6.60 | $6.65 | $6.65 | 1,772,995 |
| 2020-10-27 | $7.66 | $7.84 | $7.43 | $7.80 | $7.80 | 439,207 |
| 2020-10-26 | $8.16 | $8.18 | $7.50 | $7.66 | $7.66 | 607,482 |
| 2020-10-23 | $8.16 | $8.57 | $8.10 | $8.29 | $8.29 | 574,959 |
| 2020-10-22 | $7.89 | $8.17 | $7.82 | $8.04 | $8.04 | 1,320,055 |
| 2020-10-21 | $7.80 | $8.12 | $7.70 | $7.79 | $7.79 | 791,953 |
| 2020-10-20 | $7.70 | $7.93 | $7.54 | $7.88 | $7.88 | 626,631 |
| 2020-10-19 | $7.62 | $7.94 | $7.51 | $7.60 | $7.60 | 750,895 |
| 2020-10-16 | $7.94 | $8.04 | $7.43 | $7.51 | $7.51 | 727,413 |
| 2020-10-15 | $7.71 | $7.99 | $7.58 | $7.96 | $7.96 | 1,350,579 |
| 2020-10-14 | $7.88 | $8.27 | $7.88 | $7.92 | $7.92 | 757,877 |
| 2020-10-13 | $7.68 | $8.18 | $7.67 | $7.87 | $7.87 | 973,382 |
| 2020-10-12 | $8.30 | $8.34 | $8.05 | $8.25 | $8.25 | 381,156 |
| 2020-10-09 | $8.79 | $8.99 | $8.33 | $8.35 | $8.35 | 728,344 |
| 2020-10-08 | $8.85 | $8.93 | $8.43 | $8.77 | $8.77 | 1,263,722 |
| 2020-10-07 | $8.70 | $9.09 | $8.53 | $8.62 | $8.62 | 2,794,743 |
| 2020-10-06 | $9.84 | $10.53 | $9.46 | $9.46 | $9.46 | 1,947,475 |
| 2020-10-05 | $9.14 | $9.61 | $8.93 | $9.60 | $9.60 | 767,500 |
| 2020-10-02 | $7.67 | $8.82 | $7.65 | $8.68 | $8.68 | 841,847 |
| 2020-10-01 | $7.95 | $8.22 | $7.67 | $7.96 | $7.96 | 892,757 |
| 2020-09-30 | $7.98 | $8.42 | $7.78 | $7.99 | $7.99 | 1,323,964 |
| 2020-09-29 | $7.60 | $7.89 | $7.37 | $7.88 | $7.88 | 834,842 |
| 2020-09-28 | $7.49 | $7.78 | $7.33 | $7.60 | $7.60 | 724,990 |
| 2020-09-25 | $7.00 | $7.37 | $6.77 | $7.35 | $7.35 | 1,029,121 |
| 2020-09-24 | $7.23 | $7.42 | $6.98 | $7.06 | $7.06 | 751,566 |
| 2020-09-23 | $7.35 | $7.48 | $7.09 | $7.28 | $7.28 | 1,090,204 |
| 2020-09-22 | $7.74 | $7.85 | $7.26 | $7.44 | $7.44 | 1,041,087 |
| 2020-09-21 | $8.83 | $8.83 | $7.43 | $7.65 | $7.65 | 1,343,834 |
| 2020-09-18 | $9.52 | $9.89 | $8.89 | $9.01 | $9.01 | 3,293,680 |
| 2020-09-17 | $9.14 | $9.52 | $9.03 | $9.47 | $9.47 | 1,305,042 |
| 2020-09-16 | $9.02 | $9.69 | $8.92 | $9.32 | $9.32 | 1,256,012 |
| 2020-09-15 | $8.64 | $9.13 | $8.56 | $9.01 | $9.01 | 955,295 |
| 2020-09-14 | $8.26 | $8.79 | $8.05 | $8.62 | $8.62 | 1,340,718 |
| 2020-09-11 | $8.09 | $8.55 | $8.01 | $8.15 | $8.15 | 1,359,182 |
| 2020-09-10 | $8.46 | $8.60 | $8.06 | $8.08 | $8.08 | 2,224,300 |
| 2020-09-09 | $8.27 | $8.57 | $8.15 | $8.29 | $8.29 | 820,059 |
| 2020-09-08 | $8.51 | $8.66 | $8.20 | $8.21 | $8.21 | 1,190,228 |
| 2020-09-04 | $8.85 | $8.85 | $8.44 | $8.67 | $8.67 | 468,999 |
| 2020-09-03 | $8.76 | $8.84 | $8.37 | $8.60 | $8.60 | 675,419 |
| 2020-09-02 | $8.75 | $9.26 | $8.42 | $8.58 | $8.58 | 1,813,993 |
| 2020-09-01 | $7.31 | $9.19 | $7.31 | $8.75 | $8.75 | 3,911,259 |
| 2020-08-31 | $6.81 | $6.81 | $6.45 | $6.45 | $6.45 | 278,694 |
| 2020-08-28 | $6.65 | $6.85 | $6.55 | $6.81 | $6.81 | 315,054 |
| 2020-08-27 | $6.50 | $6.71 | $6.43 | $6.64 | $6.64 | 169,478 |
| 2020-08-26 | $6.61 | $6.72 | $6.37 | $6.43 | $6.43 | 172,356 |
| 2020-08-25 | $6.78 | $6.78 | $6.46 | $6.55 | $6.55 | 198,868 |
| 2020-08-24 | $6.59 | $6.83 | $6.45 | $6.67 | $6.67 | 439,530 |
| 2020-08-21 | $6.68 | $6.75 | $6.40 | $6.47 | $6.47 | 177,833 |
| 2020-08-20 | $6.88 | $6.93 | $6.78 | $6.84 | $6.84 | 128,934 |
| 2020-08-19 | $6.92 | $7.21 | $6.91 | $7.05 | $7.05 | 162,441 |
| 2020-08-18 | $7.21 | $7.27 | $6.88 | $6.89 | $6.89 | 236,868 |
| 2020-08-17 | $7.32 | $7.33 | $7.18 | $7.27 | $7.27 | 387,709 |
| 2020-08-14 | $7.20 | $7.35 | $7.12 | $7.35 | $7.35 | 194,789 |
| 2020-08-13 | $7.27 | $7.33 | $7.20 | $7.29 | $7.29 | 277,329 |
| 2020-08-12 | $7.15 | $7.34 | $7.13 | $7.32 | $7.32 | 541,313 |
| 2020-08-11 | $7.00 | $7.31 | $6.90 | $7.11 | $7.11 | 610,222 |
| 2020-08-10 | $6.51 | $6.94 | $6.48 | $6.90 | $6.90 | 536,765 |
| 2020-08-07 | $6.32 | $6.50 | $6.22 | $6.48 | $6.48 | 458,586 |
| 2020-08-06 | $6.65 | $6.65 | $6.35 | $6.37 | $6.37 | 195,558 |
| 2020-08-05 | $6.44 | $6.70 | $6.37 | $6.65 | $6.65 | 308,081 |
| 2020-08-04 | $5.93 | $6.35 | $5.93 | $6.31 | $6.31 | 397,864 |
| 2020-08-03 | $5.65 | $6.00 | $5.53 | $5.96 | $5.96 | 370,737 |
| 2020-07-31 | $6.01 | $6.06 | $5.47 | $5.65 | $5.65 | 561,980 |
| 2020-07-30 | $6.28 | $6.37 | $5.97 | $6.09 | $6.09 | 622,678 |
| 2020-07-29 | $6.47 | $6.50 | $6.03 | $6.45 | $6.45 | 534,166 |
| 2020-07-28 | $6.71 | $6.71 | $6.26 | $6.35 | $6.35 | 488,762 |
| 2020-07-27 | $6.50 | $6.72 | $6.32 | $6.71 | $6.71 | 482,299 |
| 2020-07-24 | $6.60 | $6.62 | $6.46 | $6.50 | $6.50 | 184,464 |
| 2020-07-23 | $6.38 | $6.60 | $6.35 | $6.60 | $6.60 | 388,989 |
| 2020-07-22 | $6.50 | $6.50 | $6.28 | $6.45 | $6.45 | 278,492 |
| 2020-07-21 | $6.39 | $6.74 | $6.39 | $6.59 | $6.59 | 526,619 |
| 2020-07-20 | $6.00 | $6.35 | $5.91 | $6.23 | $6.23 | 791,157 |
| 2020-07-17 | $5.99 | $6.15 | $5.87 | $5.97 | $5.97 | 317,500 |
| 2020-07-16 | $6.05 | $6.09 | $5.83 | $5.99 | $5.99 | 278,900 |
| 2020-07-15 | $5.75 | $6.19 | $5.73 | $6.13 | $6.13 | 518,700 |
| 2020-07-14 | $5.01 | $5.54 | $4.91 | $5.53 | $5.53 | 802,100 |
| 2020-07-13 | $5.39 | $5.39 | $5.03 | $5.04 | $5.04 | 477,000 |
| 2020-07-10 | $5.19 | $5.40 | $5.11 | $5.36 | $5.36 | 355,800 |
| 2020-07-09 | $5.38 | $5.48 | $5.02 | $5.22 | $5.22 | 636,400 |
| 2020-07-08 | $5.58 | $5.61 | $5.24 | $5.41 | $5.41 | 658,900 |
| 2020-07-07 | $5.60 | $5.69 | $5.44 | $5.44 | $5.44 | 565,600 |
| 2020-07-06 | $5.74 | $5.94 | $5.54 | $5.70 | $5.70 | 566,500 |
| 2020-07-02 | $5.67 | $5.72 | $5.44 | $5.55 | $5.55 | 481,100 |
| 2020-07-01 | $5.51 | $5.70 | $5.39 | $5.47 | $5.47 | 661,300 |
| 2020-06-30 | $5.26 | $5.48 | $5.15 | $5.48 | $5.48 | 1,047,600 |
| 2020-06-29 | $5.18 | $5.64 | $5.13 | $5.40 | $5.40 | 1,039,100 |
| 2020-06-26 | $5.62 | $5.67 | $5.10 | $5.11 | $5.11 | 1,974,343 |
| 2020-06-25 | $5.70 | $5.81 | $5.51 | $5.67 | $5.67 | 905,741 |
| 2020-06-24 | $6.30 | $6.32 | $5.75 | $5.80 | $5.80 | 810,255 |
| 2020-06-23 | $6.56 | $6.64 | $6.36 | $6.47 | $6.47 | 859,463 |
| 2020-06-22 | $6.48 | $6.58 | $6.22 | $6.51 | $6.51 | 1,598,560 |
| 2020-06-19 | $6.51 | $6.61 | $6.35 | $6.56 | $6.56 | 1,633,177 |
| 2020-06-18 | $5.93 | $6.31 | $5.85 | $6.26 | $6.26 | 478,196 |
| 2020-06-17 | $6.32 | $6.35 | $5.94 | $6.00 | $6.00 | 463,275 |
| 2020-06-16 | $6.58 | $6.73 | $6.24 | $6.37 | $6.37 | 868,961 |
| 2020-06-15 | $5.63 | $6.28 | $5.60 | $6.14 | $6.14 | 650,165 |
| 2020-06-12 | $6.09 | $6.23 | $5.86 | $5.95 | $5.95 | 809,413 |
| 2020-06-11 | $6.04 | $6.37 | $5.67 | $5.72 | $5.72 | 895,106 |
| 2020-06-10 | $7.00 | $7.23 | $6.69 | $6.70 | $6.70 | 930,844 |
| 2020-06-09 | $6.99 | $7.34 | $6.89 | $7.03 | $7.03 | 693,463 |
| 2020-06-08 | $7.39 | $7.50 | $6.91 | $7.33 | $7.33 | 1,780,773 |
| 2020-06-05 | $6.65 | $7.36 | $6.64 | $7.01 | $7.01 | 1,067,071 |
| 2020-06-04 | $5.75 | $6.20 | $5.70 | $6.10 | $6.10 | 525,047 |
| 2020-06-03 | $5.77 | $5.90 | $5.68 | $5.75 | $5.75 | 540,547 |
| 2020-06-02 | $5.33 | $5.75 | $5.24 | $5.66 | $5.66 | 500,375 |
| 2020-06-01 | $5.19 | $5.33 | $5.07 | $5.20 | $5.20 | 522,982 |
| 2020-05-29 | $5.40 | $5.46 | $5.03 | $5.15 | $5.15 | 798,263 |
| 2020-05-28 | $5.65 | $5.96 | $5.43 | $5.43 | $5.43 | 992,553 |
| 2020-05-27 | $5.55 | $5.58 | $5.31 | $5.42 | $5.42 | 488,805 |
| 2020-05-26 | $5.05 | $5.43 | $5.05 | $5.35 | $5.35 | 955,453 |
| 2020-05-22 | $5.46 | $5.46 | $4.95 | $5.00 | $5.00 | 348,070 |
| 2020-05-21 | $5.41 | $5.49 | $5.16 | $5.42 | $5.42 | 531,163 |
| 2020-05-20 | $5.10 | $5.38 | $5.00 | $5.35 | $5.35 | 649,423 |
| 2020-05-19 | $5.10 | $5.10 | $4.72 | $4.97 | $4.97 | 685,803 |
| 2020-05-18 | $4.63 | $5.11 | $4.63 | $5.10 | $5.10 | 1,094,853 |
| 2020-05-15 | $4.27 | $4.48 | $4.15 | $4.34 | $4.34 | 445,749 |
| 2020-05-14 | $4.01 | $4.36 | $4.00 | $4.26 | $4.26 | 366,653 |
| 2020-05-13 | $4.58 | $4.59 | $4.01 | $4.24 | $4.24 | 1,166,151 |
| 2020-05-12 | $4.69 | $4.97 | $4.48 | $4.71 | $4.71 | 751,523 |
| 2020-05-11 | $4.54 | $4.73 | $4.37 | $4.61 | $4.61 | 718,633 |
| 2020-05-08 | $4.40 | $4.80 | $4.37 | $4.71 | $4.71 | 703,438 |
| 2020-05-07 | $4.26 | $4.38 | $4.20 | $4.26 | $4.26 | 798,879 |
| 2020-05-06 | $4.28 | $4.37 | $4.04 | $4.15 | $4.15 | 701,887 |
| 2020-05-05 | $4.47 | $4.67 | $4.17 | $4.22 | $4.22 | 1,016,064 |
| 2020-05-04 | $4.06 | $4.14 | $3.83 | $4.14 | $4.14 | 1,067,853 |
| 2020-05-01 | $4.50 | $4.66 | $4.03 | $4.29 | $4.29 | 927,234 |
| 2020-04-30 | $4.95 | $5.00 | $4.30 | $4.72 | $4.72 | 1,599,184 |
| 2020-04-29 | $3.95 | $5.10 | $3.93 | $4.86 | $4.86 | 4,098,379 |
| 2020-04-28 | $3.39 | $3.59 | $3.26 | $3.59 | $3.59 | 581,006 |
| 2020-04-27 | $3.50 | $3.50 | $2.92 | $3.30 | $3.30 | 1,063,190 |
| 2020-04-24 | $3.59 | $3.86 | $3.19 | $3.58 | $3.58 | 882,098 |
| 2020-04-23 | $2.84 | $3.56 | $2.75 | $3.49 | $3.49 | 1,085,652 |
| 2020-04-22 | $2.92 | $3.02 | $2.64 | $2.74 | $2.74 | 893,379 |
| 2020-04-21 | $2.76 | $2.88 | $2.64 | $2.78 | $2.78 | 570,470 |
| 2020-04-20 | $2.53 | $2.99 | $2.40 | $2.87 | $2.87 | 1,161,044 |
| 2020-04-17 | $2.68 | $2.83 | $2.66 | $2.80 | $2.80 | 640,956 |
| 2020-04-16 | $2.85 | $2.85 | $2.52 | $2.63 | $2.63 | 520,828 |
| 2020-04-15 | $3.16 | $3.16 | $2.75 | $2.85 | $2.85 | 661,717 |
| 2020-04-14 | $3.46 | $3.60 | $3.12 | $3.25 | $3.25 | 554,928 |
| 2020-04-13 | $3.46 | $3.76 | $3.22 | $3.44 | $3.44 | 655,670 |
| 2020-04-09 | $3.50 | $3.67 | $2.98 | $3.34 | $3.34 | 1,182,588 |
| 2020-04-08 | $2.75 | $3.34 | $2.69 | $3.34 | $3.34 | 849,382 |
| 2020-04-07 | $2.82 | $3.06 | $2.63 | $2.69 | $2.69 | 1,298,391 |
| 2020-04-06 | $2.63 | $2.90 | $2.53 | $2.68 | $2.68 | 1,679,356 |
| 2020-04-03 | $2.52 | $2.71 | $2.28 | $2.48 | $2.48 | 1,305,610 |
| 2020-04-02 | $2.37 | $2.83 | $2.35 | $2.47 | $2.47 | 857,641 |
| 2020-04-01 | $2.48 | $2.73 | $2.25 | $2.26 | $2.26 | 667,389 |
| 2020-03-31 | $2.78 | $2.94 | $2.61 | $2.69 | $2.69 | 1,059,695 |
| 2020-03-30 | $2.58 | $3.01 | $2.51 | $2.65 | $2.65 | 756,125 |
| 2020-03-27 | $2.90 | $2.90 | $2.56 | $2.64 | $2.64 | 507,020 |
| 2020-03-26 | $2.66 | $3.10 | $2.66 | $3.01 | $3.01 | 725,947 |
| 2020-03-25 | $2.77 | $2.85 | $2.51 | $2.66 | $2.66 | 740,146 |
| 2020-03-24 | $2.58 | $2.88 | $2.48 | $2.85 | $2.85 | 724,687 |
| 2020-03-23 | $2.50 | $2.57 | $2.19 | $2.40 | $2.40 | 777,203 |
| 2020-03-20 | $2.75 | $2.82 | $2.17 | $2.41 | $2.41 | 1,675,320 |
| 2020-03-19 | $2.38 | $2.94 | $2.35 | $2.76 | $2.76 | 766,345 |
| 2020-03-18 | $2.78 | $3.07 | $2.31 | $2.40 | $2.40 | 964,674 |
| 2020-03-17 | $2.82 | $3.01 | $2.60 | $3.01 | $3.01 | 1,502,955 |
| 2020-03-16 | $2.83 | $3.32 | $2.67 | $2.82 | $2.82 | 850,869 |
| 2020-03-13 | $3.14 | $3.24 | $2.66 | $2.98 | $2.98 | 1,441,589 |
| 2020-03-12 | $3.08 | $3.08 | $2.59 | $2.86 | $2.86 | 1,487,399 |
| 2020-03-11 | $3.16 | $3.41 | $3.02 | $3.25 | $3.25 | 1,664,737 |
| 2020-03-10 | $3.90 | $3.98 | $2.92 | $3.15 | $3.15 | 2,374,581 |
| 2020-03-09 | $3.63 | $3.84 | $2.73 | $3.65 | $3.65 | 3,124,172 |
| 2020-03-06 | $5.19 | $5.40 | $4.65 | $4.66 | $4.66 | 979,665 |
| 2020-03-05 | $5.85 | $5.89 | $5.33 | $5.49 | $5.49 | 836,905 |
| 2020-03-04 | $6.41 | $6.50 | $5.96 | $6.06 | $6.01 | 970,266 |
| 2020-03-03 | $6.44 | $6.68 | $6.17 | $6.29 | $6.23 | 934,543 |
| 2020-03-02 | $6.76 | $6.76 | $6.16 | $6.47 | $6.41 | 955,822 |
| 2020-02-28 | $6.26 | $6.69 | $6.17 | $6.69 | $6.63 | 1,220,298 |
| 2020-02-27 | $6.55 | $6.68 | $6.16 | $6.52 | $6.46 | 1,735,899 |
| 2020-02-26 | $6.89 | $7.03 | $6.78 | $6.82 | $6.76 | 599,690 |
| 2020-02-25 | $7.39 | $7.40 | $6.72 | $6.83 | $6.77 | 510,217 |
| 2020-02-24 | $7.66 | $7.66 | $7.26 | $7.32 | $7.25 | 1,079,032 |
| 2020-02-21 | $8.30 | $8.30 | $7.80 | $7.97 | $7.90 | 984,908 |
| 2020-02-20 | $8.26 | $8.42 | $8.21 | $8.37 | $8.29 | 573,657 |
| 2020-02-19 | $8.07 | $8.35 | $8.01 | $8.28 | $8.21 | 431,071 |
| 2020-02-18 | $7.92 | $7.98 | $7.75 | $7.98 | $7.91 | 421,081 |
| 2020-02-14 | $7.77 | $8.05 | $7.68 | $8.00 | $7.93 | 594,013 |
| 2020-02-13 | $7.66 | $7.79 | $7.58 | $7.74 | $7.67 | 496,224 |
| 2020-02-12 | $7.94 | $8.05 | $7.71 | $7.73 | $7.66 | 650,679 |
| 2020-02-11 | $7.89 | $7.95 | $7.61 | $7.71 | $7.64 | 674,279 |
| 2020-02-10 | $7.62 | $7.81 | $7.31 | $7.79 | $7.72 | 950,715 |
| 2020-02-07 | $7.77 | $7.98 | $7.31 | $7.76 | $7.69 | 1,131,419 |
| 2020-02-06 | $8.21 | $8.54 | $7.73 | $7.80 | $7.73 | 2,537,297 |
| 2020-02-05 | $8.19 | $8.90 | $8.19 | $8.87 | $8.79 | 1,125,218 |
| 2020-02-04 | $8.18 | $8.36 | $7.98 | $8.01 | $7.94 | 657,628 |
| 2020-02-03 | $8.48 | $8.48 | $7.98 | $8.00 | $7.93 | 726,822 |
| 2020-01-31 | $8.70 | $8.70 | $8.31 | $8.48 | $8.40 | 612,564 |
| 2020-01-30 | $8.30 | $8.82 | $8.27 | $8.79 | $8.71 | 684,290 |
| 2020-01-29 | $8.80 | $9.02 | $8.45 | $8.48 | $8.40 | 578,025 |
| 2020-01-28 | $8.40 | $8.63 | $8.14 | $8.56 | $8.48 | 976,672 |
| 2020-01-27 | $8.52 | $8.63 | $8.32 | $8.35 | $8.27 | 655,612 |
| 2020-01-24 | $9.31 | $9.31 | $8.73 | $8.79 | $8.71 | 654,803 |
| 2020-01-23 | $9.62 | $9.63 | $9.24 | $9.32 | $9.24 | 744,630 |
| 2020-01-22 | $9.79 | $9.79 | $9.42 | $9.62 | $9.53 | 583,582 |
| 2020-01-21 | $10.51 | $10.53 | $9.74 | $9.77 | $9.68 | 640,366 |
| 2020-01-17 | $10.92 | $11.00 | $10.59 | $10.61 | $10.51 | 516,984 |
| 2020-01-16 | $10.60 | $11.01 | $10.60 | $10.75 | $10.65 | 504,198 |
| 2020-01-15 | $10.31 | $10.60 | $10.23 | $10.48 | $10.39 | 527,305 |
| 2020-01-14 | $10.25 | $10.47 | $10.24 | $10.38 | $10.29 | 567,802 |
| 2020-01-13 | $10.61 | $10.62 | $10.26 | $10.28 | $10.19 | 645,876 |
| 2020-01-10 | $10.61 | $10.76 | $10.43 | $10.72 | $10.62 | 575,709 |
| 2020-01-09 | $11.07 | $11.10 | $10.60 | $10.65 | $10.55 | 733,895 |
| 2020-01-08 | $11.15 | $11.40 | $10.82 | $11.00 | $10.90 | 772,785 |
| 2020-01-07 | $11.37 | $11.39 | $11.02 | $11.17 | $11.07 | 681,458 |
| 2020-01-06 | $11.40 | $11.40 | $11.00 | $11.37 | $11.27 | 1,172,315 |
| 2020-01-03 | $11.00 | $11.18 | $10.78 | $11.06 | $10.96 | 554,922 |
| 2020-01-02 | $11.20 | $11.20 | $10.63 | $10.74 | $10.64 | 792,380 |
| 2019-12-31 | $11.01 | $11.20 | $10.80 | $11.12 | $11.02 | 807,431 |
| 2019-12-30 | $10.95 | $11.37 | $10.92 | $11.15 | $11.05 | 816,990 |
| 2019-12-27 | $11.22 | $11.22 | $10.87 | $10.91 | $10.81 | 533,007 |
| 2019-12-26 | $11.21 | $11.31 | $11.11 | $11.18 | $11.08 | 464,155 |
| 2019-12-24 | $11.09 | $11.32 | $11.07 | $11.17 | $11.07 | 318,514 |
| 2019-12-23 | $10.75 | $11.20 | $10.73 | $11.14 | $11.04 | 714,243 |
| 2019-12-20 | $11.06 | $11.15 | $10.45 | $10.73 | $10.63 | 1,428,524 |
| 2019-12-19 | $11.15 | $11.22 | $10.90 | $11.00 | $10.90 | 1,077,937 |
| 2019-12-18 | $10.94 | $11.16 | $10.82 | $11.08 | $10.98 | 892,392 |
| 2019-12-17 | $10.95 | $10.95 | $10.67 | $10.94 | $10.84 | 2,636,929 |
| 2019-12-16 | $10.64 | $10.99 | $10.55 | $10.94 | $10.84 | 1,010,232 |
| 2019-12-13 | $10.48 | $10.71 | $10.39 | $10.62 | $10.52 | 783,982 |
| 2019-12-12 | $10.03 | $10.64 | $10.00 | $10.53 | $10.43 | 853,745 |
| 2019-12-11 | $9.84 | $10.13 | $9.79 | $10.00 | $9.91 | 1,067,505 |
| 2019-12-10 | $9.58 | $9.99 | $9.52 | $9.90 | $9.81 | 1,376,978 |
| 2019-12-09 | $9.07 | $9.42 | $9.06 | $9.35 | $9.27 | 938,716 |
| 2019-12-06 | $8.68 | $9.19 | $8.68 | $9.07 | $8.99 | 716,187 |
| 2019-12-05 | $8.84 | $8.94 | $8.57 | $8.63 | $8.55 | 430,980 |
| 2019-12-04 | $8.58 | $9.04 | $8.58 | $8.89 | $8.76 | 484,277 |
| 2019-12-03 | $8.67 | $8.77 | $8.47 | $8.58 | $8.45 | 514,941 |
| 2019-12-02 | $8.92 | $9.12 | $8.75 | $8.82 | $8.69 | 479,208 |
| 2019-11-29 | $8.81 | $8.88 | $8.61 | $8.84 | $8.71 | 211,466 |
| 2019-11-27 | $8.71 | $8.95 | $8.61 | $8.94 | $8.81 | 389,919 |
| 2019-11-26 | $8.76 | $8.84 | $8.60 | $8.69 | $8.56 | 725,085 |
| 2019-11-25 | $8.47 | $8.83 | $8.47 | $8.78 | $8.65 | 487,131 |
| 2019-11-22 | $8.45 | $8.67 | $8.41 | $8.50 | $8.37 | 504,246 |
| 2019-11-21 | $8.14 | $8.45 | $8.03 | $8.40 | $8.28 | 843,738 |
| 2019-11-20 | $8.07 | $8.26 | $7.89 | $8.09 | $7.97 | 869,964 |
| 2019-11-19 | $8.20 | $8.24 | $7.94 | $8.08 | $7.96 | 905,559 |
| 2019-11-18 | $8.64 | $8.64 | $8.20 | $8.29 | $8.17 | 977,560 |
| 2019-11-15 | $8.73 | $8.84 | $8.61 | $8.66 | $8.53 | 851,584 |
| 2019-11-14 | $8.62 | $8.77 | $8.59 | $8.66 | $8.53 | 725,966 |
| 2019-11-13 | $8.87 | $8.87 | $8.63 | $8.64 | $8.51 | 480,311 |
| 2019-11-12 | $9.10 | $9.27 | $8.90 | $8.96 | $8.83 | 528,359 |
| 2019-11-11 | $8.84 | $9.13 | $8.80 | $9.07 | $8.94 | 518,483 |
| 2019-11-08 | $8.94 | $9.08 | $8.77 | $9.02 | $8.89 | 533,582 |
| 2019-11-07 | $9.50 | $9.78 | $8.87 | $9.09 | $8.96 | 1,368,112 |
| 2019-11-06 | $9.26 | $9.54 | $8.93 | $9.30 | $9.16 | 2,028,468 |
| 2019-11-05 | $9.95 | $10.09 | $9.25 | $9.26 | $9.12 | 3,426,557 |
| 2019-11-04 | $9.99 | $10.21 | $9.84 | $10.12 | $9.97 | 1,493,775 |
| 2019-11-01 | $9.38 | $9.95 | $9.30 | $9.81 | $9.67 | 835,701 |
| 2019-10-31 | $9.36 | $9.38 | $8.88 | $9.21 | $9.07 | 1,426,168 |
| 2019-10-30 | $8.95 | $9.69 | $8.85 | $9.37 | $9.23 | 1,739,484 |
| 2019-10-29 | $9.08 | $9.58 | $9.01 | $9.36 | $9.22 | 1,510,859 |
| 2019-10-28 | $9.49 | $9.68 | $9.22 | $9.24 | $9.10 | 608,716 |
| 2019-10-25 | $9.06 | $9.55 | $9.02 | $9.47 | $9.33 | 965,340 |
| 2019-10-24 | $8.93 | $9.07 | $8.79 | $9.05 | $8.92 | 1,327,938 |
| 2019-10-23 | $8.61 | $9.07 | $8.45 | $8.92 | $8.79 | 1,131,266 |
| 2019-10-22 | $8.68 | $9.03 | $8.47 | $8.73 | $8.60 | 1,237,027 |
| 2019-10-21 | $8.25 | $8.81 | $8.23 | $8.69 | $8.56 | 861,300 |
| 2019-10-18 | $8.32 | $8.49 | $8.13 | $8.22 | $8.10 | 1,020,425 |
| 2019-10-17 | $8.43 | $8.48 | $8.28 | $8.36 | $8.24 | 770,558 |
| 2019-10-16 | $8.33 | $8.52 | $8.19 | $8.39 | $8.27 | 1,631,280 |
| 2019-10-15 | $8.70 | $8.88 | $8.29 | $8.33 | $8.21 | 1,204,683 |
| 2019-10-14 | $9.00 | $9.04 | $8.52 | $8.76 | $8.63 | 885,213 |
| 2019-10-11 | $9.43 | $9.65 | $9.16 | $9.17 | $9.03 | 1,551,007 |
| 2019-10-10 | $9.53 | $9.60 | $9.13 | $9.24 | $9.10 | 1,342,383 |
| 2019-10-09 | $10.18 | $10.20 | $9.36 | $9.53 | $9.39 | 1,202,811 |
| 2019-10-08 | $10.13 | $10.28 | $9.84 | $10.13 | $9.98 | 1,163,957 |
| 2019-10-07 | $10.27 | $10.53 | $10.21 | $10.25 | $10.10 | 1,176,847 |
| 2019-10-04 | $10.60 | $10.68 | $9.76 | $10.31 | $10.16 | 1,155,283 |
| 2019-10-03 | $10.29 | $10.55 | $10.28 | $10.54 | $10.38 | 659,793 |
| 2019-10-02 | $10.39 | $10.72 | $10.29 | $10.34 | $10.19 | 673,711 |
| 2019-10-01 | $10.82 | $11.03 | $10.51 | $10.51 | $10.36 | 795,977 |
| 2019-09-30 | $10.82 | $11.00 | $10.65 | $10.83 | $10.67 | 788,967 |
| 2019-09-27 | $10.42 | $10.87 | $10.42 | $10.85 | $10.69 | 742,057 |
| 2019-09-26 | $10.52 | $10.79 | $10.38 | $10.52 | $10.37 | 814,486 |
| 2019-09-25 | $10.43 | $10.76 | $10.38 | $10.65 | $10.49 | 1,198,997 |
| 2019-09-24 | $11.09 | $11.14 | $10.38 | $10.55 | $10.39 | 1,409,491 |
| 2019-09-23 | $10.78 | $11.08 | $10.76 | $11.08 | $10.92 | 637,937 |
| 2019-09-20 | $11.05 | $11.19 | $10.77 | $10.93 | $10.77 | 1,711,230 |
| 2019-09-19 | $11.40 | $11.40 | $11.12 | $11.14 | $10.98 | 1,005,539 |
| 2019-09-18 | $10.99 | $11.38 | $10.88 | $11.29 | $11.12 | 1,002,061 |
| 2019-09-17 | $11.95 | $11.95 | $10.88 | $11.10 | $10.94 | 1,590,492 |
| 2019-09-16 | $11.87 | $12.42 | $11.59 | $12.05 | $11.87 | 1,340,328 |
| 2019-09-13 | $10.96 | $11.43 | $10.86 | $11.15 | $10.99 | 1,314,607 |
| 2019-09-12 | $10.77 | $11.13 | $10.66 | $10.89 | $10.73 | 805,325 |
| 2019-09-11 | $11.22 | $11.58 | $10.87 | $11.21 | $11.04 | 529,020 |
| 2019-09-10 | $10.49 | $11.44 | $10.45 | $11.22 | $11.05 | 958,611 |
| 2019-09-09 | $10.39 | $10.74 | $10.22 | $10.47 | $10.32 | 1,122,812 |
| 2019-09-06 | $10.25 | $10.42 | $9.85 | $10.40 | $10.25 | 868,424 |
| 2019-09-05 | $10.44 | $10.69 | $10.26 | $10.31 | $10.16 | 710,756 |
| 2019-09-04 | $11.11 | $11.11 | $10.30 | $10.31 | $10.11 | 861,334 |
| 2019-09-03 | $10.51 | $10.89 | $10.43 | $10.84 | $10.63 | 631,745 |
| 2019-08-30 | $10.81 | $11.11 | $10.67 | $10.77 | $10.56 | 515,478 |
| 2019-08-29 | $10.56 | $10.83 | $10.56 | $10.75 | $10.54 | 603,936 |
| 2019-08-28 | $10.19 | $10.67 | $10.18 | $10.43 | $10.23 | 445,928 |
| 2019-08-27 | $10.47 | $10.48 | $10.09 | $10.12 | $9.92 | 880,910 |
| 2019-08-26 | $10.30 | $10.48 | $10.17 | $10.38 | $10.18 | 490,015 |
| 2019-08-23 | $10.73 | $10.77 | $10.09 | $10.14 | $9.94 | 617,885 |
| 2019-08-22 | $11.18 | $11.31 | $10.72 | $10.73 | $10.52 | 523,063 |
| 2019-08-21 | $11.49 | $11.57 | $11.12 | $11.21 | $10.99 | 879,100 |
| 2019-08-20 | $11.55 | $11.71 | $11.19 | $11.25 | $11.03 | 857,425 |
| 2019-08-19 | $11.92 | $12.09 | $11.68 | $11.70 | $11.47 | 509,825 |
| 2019-08-16 | $11.65 | $12.01 | $11.55 | $11.78 | $11.55 | 775,177 |
| 2019-08-15 | $11.32 | $11.69 | $11.14 | $11.59 | $11.36 | 744,496 |
| 2019-08-14 | $11.44 | $11.47 | $10.96 | $11.29 | $11.07 | 727,697 |
| 2019-08-13 | $11.83 | $12.37 | $11.64 | $11.88 | $11.65 | 396,982 |
| 2019-08-12 | $11.87 | $11.99 | $11.42 | $11.82 | $11.59 | 783,270 |
| 2019-08-09 | $12.12 | $12.21 | $11.74 | $12.00 | $11.77 | 595,734 |
| 2019-08-08 | $11.96 | $12.12 | $11.57 | $12.09 | $11.85 | 644,689 |
| 2019-08-07 | $11.58 | $11.83 | $11.28 | $11.79 | $11.56 | 1,004,470 |
| 2019-08-06 | $12.44 | $12.65 | $11.67 | $11.95 | $11.72 | 868,106 |
| 2019-08-05 | $13.11 | $13.11 | $12.11 | $12.41 | $12.17 | 969,871 |
| 2019-08-02 | $13.52 | $13.66 | $12.97 | $13.22 | $12.96 | 961,774 |
| 2019-08-01 | $14.17 | $14.27 | $12.53 | $13.53 | $13.27 | 846,333 |
| 2019-07-31 | $14.00 | $14.50 | $13.58 | $14.15 | $13.87 | 1,793,816 |
| 2019-07-30 | $12.99 | $14.06 | $12.92 | $13.95 | $13.68 | 1,063,647 |
| 2019-07-29 | $13.95 | $13.95 | $12.70 | $13.01 | $12.76 | 944,386 |
| 2019-07-26 | $13.55 | $13.89 | $13.40 | $13.75 | $13.48 | 1,268,197 |
| 2019-07-25 | $14.00 | $14.00 | $13.50 | $13.51 | $13.25 | 611,377 |
| 2019-07-24 | $13.92 | $14.30 | $13.73 | $14.00 | $13.73 | 733,247 |
| 2019-07-23 | $13.47 | $13.98 | $13.45 | $13.93 | $13.66 | 573,921 |
| 2019-07-22 | $13.05 | $13.57 | $12.90 | $13.44 | $13.18 | 984,145 |
| 2019-07-19 | $12.71 | $13.13 | $12.46 | $12.99 | $12.74 | 722,957 |
| 2019-07-18 | $13.21 | $13.31 | $12.41 | $12.72 | $12.47 | 1,097,606 |
| 2019-07-17 | $14.16 | $14.44 | $13.40 | $13.41 | $13.15 | 501,789 |
| 2019-07-16 | $14.62 | $14.73 | $14.18 | $14.19 | $13.91 | 448,860 |
| 2019-07-15 | $15.06 | $15.14 | $14.37 | $14.67 | $14.38 | 579,584 |
| 2019-07-12 | $14.96 | $15.24 | $14.60 | $15.04 | $14.75 | 1,001,074 |
| 2019-07-11 | $14.72 | $15.04 | $14.43 | $14.96 | $14.67 | 1,163,077 |
| 2019-07-10 | $14.21 | $14.82 | $13.93 | $14.68 | $14.39 | 1,132,389 |
| 2019-07-09 | $14.74 | $14.79 | $13.97 | $14.07 | $13.80 | 1,862,321 |
| 2019-07-08 | $15.82 | $16.40 | $15.64 | $15.69 | $15.38 | 445,121 |
| 2019-07-05 | $15.13 | $15.94 | $15.13 | $15.82 | $15.51 | 260,473 |
| 2019-07-03 | $15.02 | $15.30 | $14.76 | $15.23 | $14.93 | 90,374 |
| 2019-07-02 | $15.70 | $15.73 | $14.69 | $15.00 | $14.71 | 685,993 |
| 2019-07-01 | $16.62 | $16.79 | $15.70 | $15.85 | $15.54 | 557,199 |
| 2019-06-28 | $16.35 | $16.49 | $16.10 | $16.18 | $15.86 | 1,755,466 |
| 2019-06-27 | $15.78 | $16.22 | $15.67 | $16.21 | $15.89 | 566,425 |
| 2019-06-26 | $15.39 | $15.97 | $15.27 | $15.79 | $15.48 | 450,878 |
| 2019-06-25 | $15.09 | $15.39 | $14.64 | $15.13 | $14.84 | 399,635 |
| 2019-06-24 | $15.16 | $15.66 | $14.73 | $15.08 | $14.79 | 468,395 |
| 2019-06-21 | $15.00 | $15.50 | $14.81 | $15.15 | $14.85 | 712,211 |
| 2019-06-20 | $14.15 | $15.20 | $14.11 | $15.05 | $14.76 | 677,635 |
| 2019-06-19 | $13.90 | $14.14 | $13.68 | $13.77 | $13.50 | 329,274 |
| 2019-06-18 | $14.04 | $14.30 | $13.54 | $13.90 | $13.63 | 621,200 |
| 2019-06-17 | $13.43 | $14.21 | $13.42 | $13.94 | $13.67 | 862,217 |
| 2019-06-14 | $13.66 | $13.66 | $13.26 | $13.45 | $13.19 | 296,729 |
| 2019-06-13 | $13.54 | $13.77 | $13.22 | $13.61 | $13.34 | 327,149 |
| 2019-06-12 | $13.80 | $13.84 | $13.20 | $13.20 | $12.94 | 746,795 |
| 2019-06-11 | $14.15 | $14.49 | $13.94 | $14.00 | $13.73 | 798,732 |
| 2019-06-10 | $13.53 | $14.40 | $13.53 | $14.01 | $13.74 | 1,049,365 |
| 2019-06-07 | $13.14 | $13.59 | $12.81 | $13.53 | $13.27 | 753,935 |
| 2019-06-06 | $12.90 | $13.35 | $12.64 | $13.07 | $12.82 | 548,171 |
| 2019-06-05 | $13.30 | $13.99 | $12.60 | $13.00 | $12.75 | 465,687 |
| 2019-06-04 | $13.19 | $13.54 | $13.19 | $13.35 | $13.04 | 386,071 |
| 2019-06-03 | $12.76 | $13.13 | $12.63 | $12.99 | $12.69 | 580,525 |
| 2019-05-31 | $13.01 | $13.12 | $12.60 | $12.75 | $12.45 | 657,373 |
| 2019-05-30 | $14.09 | $14.26 | $13.20 | $13.38 | $13.07 | 571,084 |
| 2019-05-29 | $13.83 | $14.08 | $13.71 | $14.04 | $13.71 | 187,362 |
| 2019-05-28 | $14.09 | $14.25 | $13.96 | $14.14 | $13.81 | 680,152 |
| 2019-05-24 | $14.48 | $14.61 | $13.78 | $14.06 | $13.73 | 420,198 |
| 2019-05-23 | $14.84 | $14.92 | $13.83 | $14.27 | $13.94 | 826,464 |
| 2019-05-22 | $16.27 | $16.45 | $15.21 | $15.29 | $14.93 | 585,258 |
| 2019-05-21 | $16.22 | $16.53 | $16.20 | $16.42 | $16.04 | 321,493 |
| 2019-05-20 | $15.84 | $16.28 | $15.83 | $16.15 | $15.77 | 359,986 |
| 2019-05-17 | $16.30 | $16.42 | $15.91 | $15.95 | $15.58 | 400,492 |
| 2019-05-16 | $15.86 | $16.41 | $15.77 | $16.35 | $15.97 | 280,788 |
| 2019-05-15 | $15.47 | $15.91 | $15.32 | $15.81 | $15.44 | 432,115 |
| 2019-05-14 | $15.15 | $15.77 | $15.15 | $15.70 | $15.34 | 224,038 |
| 2019-05-13 | $15.33 | $15.69 | $14.93 | $15.05 | $14.70 | 319,266 |
| 2019-05-10 | $15.61 | $15.61 | $14.88 | $15.51 | $15.15 | 889,377 |
| 2019-05-09 | $16.08 | $16.13 | $15.64 | $15.69 | $15.33 | 572,197 |
| 2019-05-08 | $16.80 | $16.90 | $16.03 | $16.31 | $15.93 | 400,335 |
| 2019-05-07 | $16.94 | $17.07 | $16.65 | $16.70 | $16.31 | 338,926 |
| 2019-05-06 | $16.50 | $17.02 | $16.40 | $17.00 | $16.60 | 593,699 |
| 2019-05-03 | $16.64 | $16.96 | $16.41 | $16.73 | $16.34 | 424,020 |
| 2019-05-02 | $16.25 | $16.82 | $15.83 | $16.36 | $15.98 | 691,731 |
| 2019-05-01 | $15.37 | $17.39 | $15.37 | $16.08 | $15.71 | 2,076,433 |
| 2019-04-30 | $15.60 | $15.76 | $14.65 | $14.91 | $14.56 | 857,854 |
| 2019-04-29 | $15.72 | $15.88 | $15.43 | $15.48 | $15.12 | 432,390 |
| 2019-04-26 | $15.91 | $16.08 | $15.46 | $15.70 | $15.34 | 439,863 |
| 2019-04-25 | $16.59 | $16.60 | $15.94 | $16.07 | $15.70 | 443,800 |
| 2019-04-24 | $17.50 | $17.59 | $16.42 | $16.62 | $16.23 | 1,890,339 |
| 2019-04-23 | $17.20 | $17.67 | $17.01 | $17.60 | $17.19 | 1,179,449 |
| 2019-04-22 | $16.74 | $17.30 | $16.72 | $17.22 | $16.82 | 707,746 |
| 2019-04-18 | $17.11 | $17.35 | $16.52 | $16.64 | $16.25 | 717,364 |
| 2019-04-17 | $16.91 | $17.50 | $16.79 | $17.19 | $16.79 | 1,707,658 |
| 2019-04-16 | $16.22 | $16.85 | $15.98 | $16.76 | $16.37 | 316,171 |
| 2019-04-15 | $16.13 | $16.44 | $15.90 | $16.04 | $15.67 | 307,094 |
| 2019-04-12 | $16.84 | $16.97 | $16.13 | $16.25 | $15.87 | 336,318 |
| 2019-04-11 | $16.49 | $16.66 | $16.34 | $16.48 | $16.10 | 270,481 |
| 2019-04-10 | $16.30 | $16.69 | $16.30 | $16.59 | $16.20 | 184,795 |
| 2019-04-09 | $16.43 | $16.63 | $16.02 | $16.20 | $15.82 | 282,100 |
| 2019-04-08 | $16.41 | $16.73 | $16.24 | $16.54 | $16.16 | 360,469 |
| 2019-04-05 | $16.37 | $16.75 | $16.29 | $16.47 | $16.09 | 764,506 |
| 2019-04-04 | $15.38 | $16.59 | $15.37 | $16.33 | $15.95 | 416,816 |
| 2019-04-03 | $15.57 | $15.80 | $15.16 | $15.32 | $14.96 | 480,153 |
| 2019-04-02 | $15.42 | $15.58 | $14.98 | $15.42 | $15.06 | 630,679 |
| 2019-04-01 | $15.59 | $16.02 | $15.39 | $15.43 | $15.07 | 566,997 |
| 2019-03-29 | $15.59 | $15.76 | $15.37 | $15.39 | $15.03 | 504,245 |
| 2019-03-28 | $14.81 | $15.91 | $14.81 | $15.55 | $15.19 | 510,551 |
| 2019-03-27 | $14.67 | $14.98 | $14.49 | $14.92 | $14.57 | 391,707 |
| 2019-03-26 | $14.38 | $14.71 | $14.37 | $14.68 | $14.34 | 444,172 |
| 2019-03-25 | $14.65 | $14.69 | $13.98 | $14.17 | $13.84 | 629,204 |
| 2019-03-22 | $15.64 | $15.64 | $14.74 | $14.74 | $14.40 | 530,386 |
| 2019-03-21 | $16.08 | $16.18 | $15.70 | $15.87 | $15.50 | 291,696 |
| 2019-03-20 | $16.11 | $16.75 | $16.04 | $16.14 | $15.76 | 474,596 |
| 2019-03-19 | $16.05 | $16.44 | $15.78 | $16.09 | $15.72 | 445,221 |
| 2019-03-18 | $15.53 | $16.31 | $15.50 | $16.26 | $15.88 | 335,405 |
| 2019-03-15 | $15.44 | $15.67 | $15.29 | $15.59 | $15.23 | 941,591 |
| 2019-03-14 | $15.46 | $15.82 | $15.41 | $15.51 | $15.15 | 380,015 |
| 2019-03-13 | $15.63 | $15.71 | $15.32 | $15.47 | $15.11 | 1,056,542 |
| 2019-03-12 | $15.29 | $15.60 | $15.15 | $15.46 | $15.10 | 967,547 |
| 2019-03-11 | $14.54 | $15.21 | $14.45 | $15.05 | $14.70 | 542,343 |
| 2019-03-08 | $14.36 | $14.75 | $14.04 | $14.46 | $14.12 | 394,737 |
| 2019-03-07 | $15.00 | $15.11 | $14.37 | $14.61 | $14.27 | 1,070,603 |
| 2019-03-06 | $15.52 | $15.52 | $14.85 | $14.99 | $14.64 | 436,419 |
| 2019-03-05 | $15.96 | $16.19 | $15.44 | $15.64 | $15.28 | 592,240 |
| 2019-03-04 | $16.56 | $16.64 | $15.52 | $15.92 | $15.50 | 813,150 |
| 2019-03-01 | $16.48 | $16.90 | $16.32 | $16.44 | $16.01 | 394,327 |
| 2019-02-28 | $16.69 | $16.69 | $16.11 | $16.38 | $15.95 | 420,054 |
| 2019-02-27 | $16.74 | $16.95 | $16.29 | $16.67 | $16.23 | 593,602 |
| 2019-02-26 | $17.16 | $17.36 | $16.66 | $16.70 | $16.26 | 364,560 |
| 2019-02-25 | $16.92 | $17.48 | $16.83 | $17.17 | $16.72 | 368,414 |
| 2019-02-22 | $17.09 | $17.22 | $16.82 | $16.99 | $16.54 | 340,994 |
| 2019-02-21 | $17.32 | $17.51 | $16.56 | $16.89 | $16.44 | 565,152 |
| 2019-02-20 | $16.97 | $17.70 | $16.75 | $17.50 | $17.04 | 655,380 |
| 2019-02-19 | $16.88 | $17.17 | $16.77 | $16.95 | $16.50 | 368,375 |
| 2019-02-15 | $16.99 | $17.18 | $16.76 | $17.00 | $16.55 | 356,424 |
| 2019-02-14 | $16.68 | $17.03 | $16.56 | $16.78 | $16.34 | 376,942 |
| 2019-02-13 | $16.24 | $16.77 | $16.01 | $16.73 | $16.29 | 476,748 |
| 2019-02-12 | $16.19 | $16.41 | $15.92 | $16.18 | $15.75 | 482,552 |
| 2019-02-11 | $15.25 | $16.00 | $15.22 | $16.00 | $15.58 | 283,514 |
| 2019-02-08 | $15.39 | $15.50 | $15.15 | $15.32 | $14.92 | 516,133 |
| 2019-02-07 | $15.76 | $15.88 | $15.03 | $15.41 | $15.00 | 665,165 |
| 2019-02-06 | $15.90 | $16.28 | $15.21 | $16.09 | $15.67 | 696,285 |
| 2019-02-05 | $16.00 | $16.37 | $15.83 | $15.98 | $15.56 | 691,972 |
| 2019-02-04 | $15.32 | $16.06 | $15.27 | $16.00 | $15.58 | 490,160 |
| 2019-02-01 | $15.32 | $15.97 | $15.07 | $15.52 | $15.11 | 361,420 |
| 2019-01-31 | $15.18 | $15.37 | $15.04 | $15.21 | $14.81 | 230,577 |
| 2019-01-30 | $15.26 | $15.36 | $14.76 | $15.18 | $14.78 | 308,598 |
| 2019-01-29 | $15.13 | $15.41 | $14.99 | $15.09 | $14.69 | 268,740 |
| 2019-01-28 | $15.24 | $15.43 | $14.89 | $15.01 | $14.61 | 538,568 |
| 2019-01-25 | $15.33 | $15.76 | $15.15 | $15.64 | $15.23 | 500,516 |
| 2019-01-24 | $14.41 | $15.24 | $14.41 | $15.10 | $14.70 | 696,170 |
| 2019-01-23 | $15.26 | $15.51 | $14.27 | $14.44 | $14.06 | 795,806 |
| 2019-01-22 | $15.01 | $15.11 | $14.37 | $14.93 | $14.54 | 782,103 |
| 2019-01-18 | $14.81 | $15.64 | $14.78 | $15.23 | $14.83 | 915,002 |
| 2019-01-17 | $13.90 | $14.88 | $13.90 | $14.64 | $14.25 | 809,036 |
| 2019-01-16 | $13.62 | $14.33 | $13.60 | $14.19 | $13.82 | 1,086,769 |
| 2019-01-15 | $13.52 | $13.76 | $13.32 | $13.62 | $13.26 | 701,870 |
| 2019-01-14 | $13.00 | $13.83 | $12.99 | $13.37 | $13.02 | 693,659 |
| 2019-01-11 | $13.58 | $13.71 | $13.00 | $13.23 | $12.88 | 408,111 |
| 2019-01-10 | $13.52 | $13.84 | $13.26 | $13.74 | $13.38 | 711,909 |
| 2019-01-09 | $13.28 | $13.96 | $13.12 | $13.78 | $13.42 | 895,853 |
| 2019-01-08 | $14.00 | $14.00 | $12.92 | $13.07 | $12.73 | 668,404 |
| 2019-01-07 | $13.66 | $14.01 | $13.46 | $13.79 | $13.43 | 576,237 |
| 2019-01-04 | $13.55 | $14.18 | $13.48 | $13.64 | $13.28 | 855,347 |
| 2019-01-03 | $13.39 | $13.75 | $12.86 | $13.22 | $12.87 | 367,140 |
| 2019-01-02 | $12.60 | $13.45 | $12.46 | $13.45 | $13.10 | 705,537 |
| 2018-12-31 | $13.04 | $13.04 | $12.51 | $12.95 | $12.61 | 409,351 |
| 2018-12-28 | $13.20 | $13.47 | $12.88 | $12.90 | $12.56 | 285,665 |
| 2018-12-27 | $13.13 | $13.44 | $12.68 | $13.11 | $12.76 | 533,362 |
| 2018-12-26 | $13.00 | $13.52 | $12.32 | $13.52 | $13.16 | 483,720 |
| 2018-12-24 | $13.06 | $13.29 | $12.92 | $12.93 | $12.59 | 443,535 |
| 2018-12-21 | $13.81 | $13.92 | $13.09 | $13.21 | $12.86 | 1,401,385 |
| 2018-12-20 | $14.11 | $14.62 | $13.75 | $13.83 | $13.47 | 580,323 |
| 2018-12-19 | $15.52 | $15.65 | $14.13 | $14.28 | $13.90 | 517,021 |
| 2018-12-18 | $15.72 | $15.89 | $15.30 | $15.46 | $15.05 | 460,050 |
| 2018-12-17 | $15.49 | $16.01 | $15.37 | $15.61 | $15.20 | 787,082 |
| 2018-12-14 | $15.71 | $15.98 | $15.31 | $15.52 | $15.11 | 600,638 |
| 2018-12-13 | $16.18 | $16.30 | $15.66 | $15.89 | $15.47 | 505,851 |
| 2018-12-12 | $16.00 | $16.61 | $16.00 | $16.25 | $15.82 | 584,074 |
| 2018-12-11 | $15.68 | $16.27 | $15.52 | $15.80 | $15.38 | 822,529 |
| 2018-12-10 | $15.28 | $15.58 | $14.98 | $15.35 | $14.95 | 574,980 |
| 2018-12-07 | $16.09 | $16.45 | $15.35 | $15.50 | $15.09 | 1,073,393 |
| 2018-12-06 | $15.53 | $16.11 | $15.42 | $15.49 | $15.08 | 1,097,155 |
| 2018-12-04 | $17.66 | $17.66 | $15.74 | $15.99 | $15.52 | 958,613 |
| 2018-12-03 | $17.96 | $17.99 | $17.18 | $17.68 | $17.16 | 823,574 |
| 2018-11-30 | $17.40 | $17.67 | $17.08 | $17.32 | $16.81 | 820,952 |
| 2018-11-29 | $17.10 | $17.67 | $16.86 | $17.46 | $16.95 | 419,579 |
| 2018-11-28 | $17.58 | $17.58 | $16.66 | $17.05 | $16.55 | 937,214 |
| 2018-11-27 | $17.88 | $18.05 | $17.46 | $17.58 | $17.06 | 468,660 |
| 2018-11-26 | $17.99 | $18.05 | $17.39 | $17.92 | $17.39 | 408,301 |
| 2018-11-23 | $17.85 | $18.30 | $17.68 | $17.73 | $17.21 | 215,428 |
| 2018-11-21 | $18.66 | $18.87 | $18.43 | $18.58 | $18.03 | 326,421 |
| 2018-11-20 | $19.04 | $19.04 | $18.24 | $18.38 | $17.84 | 459,200 |
| 2018-11-19 | $19.40 | $19.85 | $19.24 | $19.55 | $18.97 | 489,807 |
| 2018-11-16 | $19.24 | $19.67 | $19.04 | $19.54 | $18.96 | 441,739 |
| 2018-11-15 | $18.82 | $19.53 | $18.82 | $19.18 | $18.61 | 539,231 |
| 2018-11-14 | $19.24 | $19.32 | $18.78 | $18.91 | $18.35 | 594,799 |
| 2018-11-13 | $19.36 | $19.69 | $18.48 | $18.74 | $18.19 | 786,123 |
| 2018-11-12 | $20.66 | $20.71 | $19.19 | $19.26 | $18.69 | 492,604 |
| 2018-11-09 | $20.59 | $20.92 | $19.96 | $20.51 | $19.91 | 974,240 |
| 2018-11-08 | $21.35 | $21.61 | $20.75 | $20.93 | $20.31 | 528,637 |
| 2018-11-07 | $21.56 | $22.27 | $20.38 | $21.66 | $21.02 | 962,529 |
| 2018-11-06 | $21.29 | $21.37 | $20.29 | $21.24 | $20.61 | 595,930 |
| 2018-11-05 | $20.30 | $21.33 | $19.87 | $21.21 | $20.58 | 850,959 |
| 2018-11-02 | $19.07 | $20.41 | $18.88 | $19.84 | $19.25 | 727,349 |
| 2018-11-01 | $19.03 | $19.82 | $18.59 | $19.04 | $18.48 | 982,822 |
| 2018-10-31 | $18.04 | $19.57 | $17.80 | $18.98 | $18.42 | 2,201,523 |
| 2018-10-30 | $16.84 | $18.21 | $16.41 | $18.04 | $17.51 | 828,386 |
| 2018-10-29 | $17.33 | $17.42 | $16.62 | $16.97 | $16.47 | 598,621 |
| 2018-10-26 | $16.33 | $17.76 | $16.01 | $17.18 | $16.67 | 679,288 |
| 2018-10-25 | $16.77 | $17.24 | $16.25 | $16.71 | $16.22 | 835,254 |
| 2018-10-24 | $17.37 | $17.65 | $16.50 | $16.51 | $16.02 | 718,490 |
| 2018-10-23 | $17.34 | $17.54 | $16.04 | $17.36 | $16.85 | 820,554 |
| 2018-10-22 | $18.88 | $19.21 | $18.08 | $18.32 | $17.78 | 603,858 |
| 2018-10-19 | $20.33 | $20.41 | $18.83 | $18.91 | $18.35 | 980,904 |
| 2018-10-18 | $20.49 | $21.06 | $20.14 | $20.28 | $19.68 | 393,150 |
| 2018-10-17 | $20.95 | $21.24 | $20.56 | $20.97 | $20.35 | 323,913 |
| 2018-10-16 | $20.66 | $21.33 | $20.25 | $21.14 | $20.52 | 966,350 |
| 2018-10-15 | $20.13 | $20.51 | $19.68 | $20.45 | $19.85 | 1,014,184 |
| 2018-10-12 | $20.86 | $20.86 | $19.84 | $20.08 | $19.49 | 635,062 |
| 2018-10-11 | $20.80 | $21.05 | $20.23 | $20.40 | $19.80 | 625,184 |
| 2018-10-10 | $22.04 | $22.13 | $20.80 | $20.88 | $20.26 | 736,294 |
| 2018-10-09 | $22.01 | $22.58 | $21.86 | $21.95 | $21.30 | 719,046 |
| 2018-10-08 | $22.10 | $22.45 | $21.82 | $22.11 | $21.46 | 748,579 |
| 2018-10-05 | $22.26 | $22.85 | $21.88 | $22.30 | $21.64 | 771,576 |
| 2018-10-04 | $22.92 | $23.51 | $22.11 | $22.20 | $21.55 | 981,701 |
| 2018-10-03 | $22.72 | $23.13 | $22.37 | $22.96 | $22.28 | 336,214 |
| 2018-10-02 | $22.64 | $23.30 | $22.34 | $22.60 | $21.93 | 1,277,987 |
| 2018-10-01 | $21.70 | $22.87 | $21.31 | $22.64 | $21.97 | 1,221,580 |
| 2018-09-28 | $21.38 | $22.15 | $21.20 | $21.57 | $20.93 | 519,878 |
| 2018-09-27 | $21.09 | $21.73 | $20.66 | $21.51 | $20.88 | 541,929 |
| 2018-09-26 | $21.66 | $21.79 | $21.08 | $21.15 | $20.53 | 657,411 |
| 2018-09-25 | $21.96 | $22.45 | $21.47 | $21.68 | $21.04 | 1,336,696 |
| 2018-09-24 | $21.94 | $21.94 | $20.90 | $21.61 | $20.97 | 1,520,581 |
| 2018-09-21 | $22.05 | $22.20 | $21.50 | $21.67 | $21.03 | 5,690,394 |
| 2018-09-20 | $21.55 | $21.98 | $21.41 | $21.78 | $21.14 | 1,334,920 |
| 2018-09-19 | $20.94 | $22.00 | $20.94 | $21.43 | $20.80 | 2,069,315 |
| 2018-09-18 | $20.12 | $21.19 | $20.12 | $21.00 | $20.38 | 986,247 |
| 2018-09-17 | $19.90 | $20.61 | $19.84 | $20.00 | $19.41 | 1,820,803 |
| 2018-09-14 | $18.86 | $20.45 | $18.86 | $19.97 | $19.38 | 1,252,756 |
| 2018-09-13 | $19.14 | $19.66 | $19.00 | $19.05 | $18.49 | 972,562 |
| 2018-09-12 | $18.13 | $19.57 | $17.99 | $19.22 | $18.65 | 1,447,450 |
| 2018-09-11 | $17.52 | $18.23 | $17.31 | $17.95 | $17.42 | 1,237,622 |
| 2018-09-10 | $16.48 | $17.85 | $16.46 | $17.17 | $16.66 | 1,099,007 |
| 2018-09-07 | $17.02 | $17.15 | $16.31 | $16.38 | $15.90 | 711,806 |
| 2018-09-06 | $18.39 | $18.41 | $16.97 | $17.01 | $16.51 | 743,318 |
| 2018-09-05 | $18.76 | $18.78 | $17.86 | $18.33 | $17.79 | 939,701 |
| 2018-09-04 | $19.64 | $19.64 | $18.71 | $19.03 | $18.42 | 600,016 |
| 2018-08-31 | $19.50 | $19.75 | $19.09 | $19.64 | $19.01 | 537,724 |
| 2018-08-30 | $20.58 | $20.59 | $19.27 | $19.45 | $18.83 | 632,726 |
| 2018-08-29 | $21.16 | $21.47 | $20.48 | $20.57 | $19.91 | 487,173 |
| 2018-08-28 | $21.56 | $21.85 | $21.03 | $21.16 | $20.48 | 477,270 |
| 2018-08-27 | $20.80 | $21.70 | $20.69 | $21.57 | $20.88 | 798,969 |
| 2018-08-24 | $20.63 | $21.08 | $20.50 | $20.76 | $20.09 | 654,247 |
| 2018-08-23 | $20.56 | $20.60 | $20.02 | $20.43 | $19.77 | 567,751 |
| 2018-08-22 | $20.40 | $20.81 | $19.96 | $20.60 | $19.94 | 765,410 |
| 2018-08-21 | $20.72 | $20.84 | $19.97 | $20.16 | $19.51 | 725,082 |
| 2018-08-20 | $20.15 | $20.84 | $20.15 | $20.50 | $19.84 | 446,338 |
| 2018-08-17 | $19.53 | $21.03 | $19.42 | $20.13 | $19.48 | 399,206 |
| 2018-08-16 | $19.24 | $19.52 | $18.98 | $19.45 | $18.83 | 490,265 |
| 2018-08-15 | $19.85 | $19.90 | $18.82 | $19.04 | $18.43 | 332,899 |
| 2018-08-14 | $20.19 | $20.59 | $19.89 | $20.00 | $19.36 | 417,188 |
| 2018-08-13 | $20.28 | $20.49 | $19.87 | $19.98 | $19.34 | 543,166 |
| 2018-08-10 | $19.44 | $20.38 | $19.17 | $20.31 | $19.66 | 727,950 |
| 2018-08-09 | $19.11 | $19.59 | $19.02 | $19.42 | $18.80 | 426,444 |
| 2018-08-08 | $18.70 | $19.34 | $18.48 | $19.22 | $18.60 | 505,911 |
| 2018-08-07 | $19.74 | $20.11 | $18.31 | $18.80 | $18.20 | 1,179,617 |
| 2018-08-06 | $19.91 | $20.98 | $19.37 | $19.53 | $18.90 | 864,446 |
| 2018-08-03 | $20.16 | $20.63 | $19.53 | $19.74 | $19.11 | 772,632 |
| 2018-08-02 | $19.71 | $20.90 | $19.32 | $19.80 | $19.16 | 1,332,806 |
| 2018-08-01 | $19.48 | $19.97 | $18.83 | $19.40 | $18.78 | 427,466 |
| 2018-07-31 | $18.91 | $19.68 | $18.50 | $19.60 | $18.97 | 353,301 |
| 2018-07-30 | $17.77 | $19.19 | $17.77 | $18.85 | $18.24 | 727,195 |
| 2018-07-27 | $17.27 | $17.77 | $17.27 | $17.54 | $16.98 | 460,317 |
| 2018-07-26 | $16.69 | $17.55 | $16.69 | $17.40 | $16.84 | 590,781 |
| 2018-07-25 | $17.18 | $17.39 | $16.32 | $16.61 | $16.08 | 837,614 |
| 2018-07-24 | $17.61 | $18.03 | $17.03 | $17.07 | $16.52 | 489,143 |
| 2018-07-23 | $18.55 | $18.77 | $17.69 | $17.74 | $17.17 | 463,278 |
| 2018-07-20 | $18.35 | $19.09 | $18.29 | $18.70 | $18.10 | 514,267 |
| 2018-07-19 | $18.10 | $18.44 | $17.87 | $18.27 | $17.68 | 348,116 |
| 2018-07-18 | $17.68 | $18.33 | $17.03 | $18.19 | $17.61 | 589,823 |
| 2018-07-17 | $17.55 | $17.86 | $17.35 | $17.67 | $17.10 | 427,315 |
| 2018-07-16 | $18.06 | $18.06 | $17.38 | $17.68 | $17.11 | 584,944 |
| 2018-07-13 | $18.19 | $18.85 | $18.19 | $18.24 | $17.65 | 348,607 |
| 2018-07-12 | $18.23 | $18.41 | $17.59 | $18.23 | $17.64 | 544,219 |
| 2018-07-11 | $19.03 | $19.23 | $17.48 | $18.08 | $17.50 | 871,486 |
| 2018-07-10 | $19.33 | $19.90 | $19.00 | $19.05 | $18.44 | 476,913 |
| 2018-07-09 | $18.90 | $19.55 | $18.81 | $19.30 | $18.68 | 404,278 |
| 2018-07-06 | $18.72 | $18.89 | $18.53 | $18.74 | $18.14 | 1,792,704 |
| 2018-07-05 | $18.48 | $19.25 | $18.42 | $18.85 | $18.24 | 580,294 |
| 2018-07-03 | $18.56 | $18.93 | $18.15 | $18.33 | $17.74 | 529,365 |
| 2018-07-02 | $18.54 | $18.81 | $18.10 | $18.32 | $17.73 | 807,696 |
| 2018-06-29 | $19.10 | $19.27 | $18.47 | $18.72 | $18.12 | 783,286 |
| 2018-06-28 | $18.75 | $19.30 | $18.45 | $19.22 | $18.60 | 276,666 |
| 2018-06-27 | $18.08 | $18.76 | $18.08 | $18.75 | $18.15 | 594,046 |
| 2018-06-26 | $17.66 | $18.01 | $17.36 | $17.96 | $17.38 | 379,079 |
| 2018-06-25 | $18.00 | $18.10 | $17.35 | $17.58 | $17.02 | 679,495 |
| 2018-06-22 | $18.02 | $18.44 | $17.81 | $18.08 | $17.50 | 1,278,688 |
| 2018-06-21 | $17.97 | $18.20 | $17.57 | $17.68 | $17.11 | 710,102 |
| 2018-06-20 | $18.05 | $18.24 | $17.54 | $17.96 | $17.38 | 317,034 |
| 2018-06-19 | $17.59 | $17.98 | $17.40 | $17.95 | $17.37 | 391,930 |
| 2018-06-18 | $17.34 | $18.01 | $17.20 | $17.87 | $17.30 | 595,720 |
| 2018-06-15 | $18.00 | $18.17 | $16.99 | $17.52 | $16.96 | 897,753 |
| 2018-06-14 | $18.29 | $18.38 | $18.08 | $18.19 | $17.61 | 453,161 |
| 2018-06-13 | $18.47 | $18.55 | $17.98 | $18.15 | $17.57 | 751,038 |
| 2018-06-12 | $18.25 | $18.64 | $17.97 | $18.58 | $17.98 | 937,229 |
| 2018-06-11 | $18.41 | $18.48 | $17.77 | $18.30 | $17.71 | 1,273,420 |
| 2018-06-08 | $19.46 | $19.93 | $18.20 | $18.78 | $18.18 | 1,314,164 |
| 2018-06-07 | $19.49 | $20.26 | $19.22 | $20.14 | $19.49 | 588,282 |
| 2018-06-06 | $19.08 | $19.51 | $18.92 | $19.50 | $18.87 | 818,484 |
| 2018-06-05 | $19.43 | $19.52 | $18.74 | $19.00 | $18.39 | 563,905 |
| 2018-06-04 | $20.10 | $20.19 | $19.09 | $19.53 | $18.90 | 853,173 |
| 2018-06-01 | $21.38 | $21.45 | $19.90 | $20.07 | $19.43 | 921,941 |
| 2018-05-31 | $22.30 | $22.51 | $20.91 | $21.26 | $20.58 | 618,688 |
| 2018-05-30 | $21.91 | $22.90 | $21.87 | $22.35 | $21.63 | 519,578 |
| 2018-05-29 | $21.16 | $21.84 | $21.16 | $21.68 | $20.98 | 211,464 |
| 2018-05-25 | $22.14 | $22.20 | $20.79 | $21.44 | $20.75 | 492,423 |
| 2018-05-24 | $23.08 | $23.08 | $22.42 | $22.70 | $21.97 | 276,583 |
| 2018-05-23 | $22.84 | $23.72 | $22.65 | $23.17 | $22.43 | 760,461 |
| 2018-05-22 | $23.31 | $23.63 | $22.71 | $23.09 | $22.35 | 637,782 |
| 2018-05-21 | $23.09 | $23.90 | $23.09 | $23.36 | $22.61 | 666,858 |
| 2018-05-18 | $22.71 | $23.34 | $22.38 | $22.90 | $22.16 | 653,893 |
| 2018-05-17 | $21.33 | $23.07 | $21.31 | $22.61 | $21.88 | 516,586 |
| 2018-05-16 | $21.03 | $21.36 | $20.86 | $21.23 | $20.55 | 442,041 |
| 2018-05-15 | $20.91 | $21.48 | $20.51 | $20.99 | $20.32 | 412,643 |
| 2018-05-14 | $20.58 | $21.15 | $20.37 | $21.00 | $20.33 | 491,529 |
| 2018-05-11 | $20.87 | $21.05 | $20.26 | $20.28 | $19.63 | 188,429 |
| 2018-05-10 | $21.01 | $21.16 | $20.32 | $20.86 | $20.19 | 269,067 |
| 2018-05-09 | $20.30 | $21.38 | $20.30 | $20.84 | $20.17 | 936,519 |
| 2018-05-08 | $20.00 | $20.99 | $19.24 | $19.98 | $19.34 | 733,738 |
| 2018-05-07 | $19.85 | $20.53 | $19.06 | $19.81 | $19.17 | 711,162 |
| 2018-05-04 | $20.09 | $20.26 | $19.61 | $19.73 | $19.10 | 398,630 |
| 2018-05-03 | $20.08 | $20.30 | $19.75 | $20.25 | $19.60 | 309,962 |
| 2018-05-02 | $19.65 | $20.24 | $19.43 | $20.04 | $19.40 | 415,625 |
| 2018-05-01 | $19.93 | $20.18 | $19.59 | $19.73 | $19.10 | 368,796 |
| 2018-04-30 | $20.08 | $20.49 | $19.86 | $19.94 | $19.30 | 274,539 |
| 2018-04-27 | $19.95 | $20.16 | $19.75 | $20.14 | $19.49 | 222,555 |
| 2018-04-26 | $20.05 | $20.39 | $19.83 | $19.94 | $19.30 | 243,037 |
| 2018-04-25 | $19.89 | $20.25 | $19.52 | $19.90 | $19.26 | 321,344 |
| 2018-04-24 | $19.41 | $20.34 | $19.03 | $19.94 | $19.30 | 500,625 |
| 2018-04-23 | $19.62 | $19.68 | $19.25 | $19.30 | $18.68 | 383,005 |
| 2018-04-20 | $19.53 | $19.91 | $18.88 | $19.48 | $18.85 | 969,871 |
| 2018-04-19 | $19.80 | $20.57 | $19.67 | $19.83 | $19.19 | 312,749 |
| 2018-04-18 | $19.81 | $20.74 | $19.56 | $19.66 | $19.03 | 763,565 |
| 2018-04-17 | $19.26 | $19.82 | $18.77 | $19.41 | $18.79 | 369,238 |
| 2018-04-16 | $18.76 | $19.10 | $18.54 | $19.04 | $18.43 | 195,914 |
| 2018-04-13 | $18.76 | $18.93 | $18.54 | $18.69 | $18.09 | 253,391 |
| 2018-04-12 | $19.05 | $19.19 | $18.17 | $18.74 | $18.14 | 293,192 |
| 2018-04-11 | $18.90 | $19.75 | $18.62 | $19.01 | $18.40 | 673,824 |
| 2018-04-10 | $17.72 | $19.37 | $17.13 | $19.26 | $18.64 | 754,744 |
| 2018-04-09 | $17.60 | $17.85 | $17.25 | $17.44 | $16.88 | 412,619 |
| 2018-04-06 | $17.67 | $17.80 | $17.29 | $17.52 | $16.96 | 370,760 |
| 2018-04-05 | $17.31 | $17.87 | $17.26 | $17.77 | $17.20 | 371,146 |
| 2018-04-04 | $16.67 | $17.25 | $16.04 | $17.21 | $16.66 | 246,130 |
| 2018-04-03 | $16.64 | $16.96 | $16.12 | $16.93 | $16.39 | 278,484 |
| 2018-04-02 | $16.71 | $17.25 | $16.27 | $16.44 | $15.91 | 372,619 |
| 2018-03-29 | $16.23 | $17.03 | $16.00 | $16.89 | $16.35 | 598,930 |
| 2018-03-28 | $16.69 | $17.01 | $16.18 | $16.22 | $15.70 | 586,575 |
| 2018-03-27 | $17.57 | $17.79 | $16.43 | $16.64 | $16.11 | 752,890 |
| 2018-03-26 | $18.09 | $18.22 | $17.14 | $17.54 | $16.98 | 648,263 |
| 2018-03-23 | $18.19 | $18.57 | $17.61 | $17.83 | $17.26 | 590,477 |
| 2018-03-22 | $18.21 | $18.54 | $17.94 | $18.12 | $17.54 | 218,379 |
| 2018-03-21 | $17.47 | $18.59 | $17.28 | $18.39 | $17.80 | 450,713 |
| 2018-03-20 | $17.29 | $17.48 | $16.59 | $17.44 | $16.88 | 508,977 |
| 2018-03-19 | $17.65 | $17.65 | $16.65 | $17.15 | $16.60 | 493,303 |
| 2018-03-16 | $16.69 | $17.79 | $16.69 | $17.73 | $17.16 | 2,245,802 |
| 2018-03-15 | $17.66 | $17.99 | $16.63 | $17.02 | $16.47 | 704,166 |
| 2018-03-14 | $18.41 | $18.73 | $17.57 | $17.63 | $17.06 | 960,798 |
| 2018-03-13 | $17.30 | $18.97 | $17.10 | $18.44 | $17.85 | 1,327,974 |
| 2018-03-12 | $18.45 | $19.07 | $18.16 | $18.99 | $18.38 | 646,397 |
| 2018-03-09 | $17.56 | $18.66 | $17.55 | $18.41 | $17.82 | 255,967 |
| 2018-03-08 | $17.78 | $18.10 | $17.05 | $17.55 | $16.99 | 420,362 |
| 2018-03-07 | $18.03 | $18.40 | $17.28 | $17.86 | $17.29 | 644,388 |
| 2018-03-06 | $18.45 | $18.69 | $17.86 | $18.24 | $17.65 | 513,515 |
| 2018-03-05 | $17.32 | $19.10 | $17.32 | $18.36 | $17.77 | 501,248 |
| 2018-03-02 | $17.66 | $17.92 | $16.80 | $17.50 | $16.94 | 1,084,580 |
| 2018-03-01 | $18.44 | $18.94 | $17.72 | $17.76 | $17.19 | 1,042,145 |
| 2018-02-28 | $19.64 | $19.74 | $18.31 | $18.59 | $17.99 | 513,407 |
| 2018-02-27 | $20.20 | $20.52 | $19.10 | $19.61 | $18.98 | 327,215 |
| 2018-02-26 | $20.50 | $20.53 | $20.03 | $20.20 | $19.55 | 343,310 |
| 2018-02-23 | $20.08 | $20.50 | $19.46 | $20.48 | $19.82 | 296,019 |
| 2018-02-22 | $20.11 | $20.19 | $19.82 | $19.90 | $19.26 | 417,415 |
| 2018-02-21 | $19.90 | $20.41 | $19.72 | $20.05 | $19.41 | 271,637 |
| 2018-02-20 | $19.74 | $20.09 | $19.70 | $19.86 | $19.22 | 205,925 |
| 2018-02-16 | $19.75 | $20.00 | $19.39 | $19.80 | $19.16 | 274,072 |
| 2018-02-15 | $20.01 | $20.16 | $19.50 | $19.85 | $19.21 | 705,236 |
| 2018-02-14 | $19.12 | $20.06 | $19.07 | $19.90 | $19.26 | 608,779 |
| 2018-02-13 | $18.61 | $19.37 | $18.31 | $19.22 | $18.60 | 245,226 |
| 2018-02-12 | $18.90 | $19.30 | $18.79 | $19.23 | $18.61 | 323,664 |
| 2018-02-09 | $20.40 | $20.42 | $17.79 | $18.82 | $18.22 | 2,320,482 |
| 2018-02-08 | $21.00 | $21.14 | $19.66 | $20.31 | $19.66 | 935,572 |
| 2018-02-07 | $21.37 | $21.43 | $20.74 | $20.86 | $20.19 | 552,146 |
| 2018-02-06 | $20.29 | $21.70 | $20.25 | $21.19 | $20.51 | 1,100,541 |
| 2018-02-05 | $20.82 | $20.82 | $20.06 | $20.47 | $19.81 | 420,783 |
| 2018-02-02 | $21.64 | $21.77 | $20.38 | $20.90 | $20.23 | 531,238 |
| 2018-02-01 | $22.06 | $22.19 | $21.57 | $21.72 | $21.02 | 355,213 |
| 2018-01-31 | $22.10 | $22.30 | $22.00 | $22.14 | $21.43 | 816,299 |
| 2018-01-30 | $22.37 | $22.51 | $21.97 | $22.10 | $21.39 | 1,108,850 |
| 2018-01-29 | $22.93 | $23.00 | $22.50 | $22.55 | $21.83 | 342,606 |
| 2018-01-26 | $22.61 | $22.92 | $22.50 | $22.65 | $21.92 | 401,213 |
| 2018-01-25 | $22.96 | $22.96 | $22.59 | $22.78 | $22.05 | 517,501 |
| 2018-01-24 | $23.01 | $23.06 | $22.29 | $22.92 | $22.18 | 635,138 |
| 2018-01-23 | $22.94 | $23.30 | $22.73 | $23.03 | $22.29 | 207,082 |
| 2018-01-22 | $22.74 | $22.99 | $22.57 | $22.90 | $22.16 | 365,519 |
| 2018-01-19 | $22.44 | $23.78 | $22.29 | $22.58 | $21.85 | 850,831 |
| 2018-01-18 | $22.35 | $22.93 | $22.17 | $22.32 | $21.60 | 695,725 |
| 2018-01-17 | $22.00 | $22.83 | $22.00 | $22.32 | $21.60 | 1,086,123 |
| 2018-01-16 | $21.90 | $22.09 | $21.36 | $21.82 | $21.12 | 1,044,172 |
| 2018-01-12 | $21.20 | $22.12 | $21.05 | $21.75 | $21.05 | 10,448,681 |
| 2018-01-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.45 | 100 |
Liberty Oilfield Services Inc - Class A (LBRT) News Headlines
.jpg)
US energy chief Wright heads to Middle East for nearly two weeks, source says
None
reuters.com April 8, 2025.jpg)
U.S. needs to keep coal plants open to meet growing electricity demand, energy secretary says
U.S. Secretary of Energy Chris Wright speaks to the media, outside of the West Wing of the White House, in Washington, D.C., U.S., March 19, 2025. Ke…
cnbc.com April 8, 2025.jpg)
Recent Liberty Oilfield Services Inc - Class A (LBRT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Liberty Oilfield Services Inc - Class A (LBRT) 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 |