Laredo Petroleum Inc (LPI) Exchange: NYSE
Data as of April 17, 2024
$51.42 ($0.90) 1.78%
Laredo Petroleum Inc - Daily Information
Click for more stock information on Laredo Petroleum Inc.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $50.00 |
| Previous Close | $51.42 |
| High | $51.55 |
| Low | $49.65 |
| Adjusted Open | $50.00 |
| Previous Adjusted Close | $51.42 |
| Adjusted High | $51.55 |
| Adjusted Low | $49.65 |
About Laredo Petroleum Inc (LPI)
Laredo Petroleum Holdings, Inc. (Laredo) is an independent energy company focused on the exploration, development and acquisition of oil and natural gas in the Permian and Mid-Continent regions of the United States. The Company's activities are primarily focused in the Wolfberry and deeper horizons of the Permian Basin in West Texas and the Anadarko Granite Wash in the Texas Panhandle and Western Oklahoma, where it has assembled 134,680 net acres and 37,850 net acres, respectively, as of December 31, 2011. As of December 31, 2011, Laredo had drilled 29 gross horizontal wells in the Permian and 12 gross horizontal wells in the Anadarko Granite Wash. On July 1, 2011, it completed the acquisition of Broad Oak Energy, Inc. (Broad Oak), which became a wholly owned subsidiary of Laredo Petroleum, Inc. On July 19, 2011, it changed the name of Broad Oak to Laredo Petroleum-Dallas, Inc.
Invest in Laredo Petroleum Inc (LPI)
Historical Stock Data for Laredo Petroleum Inc (LPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | $50.00 | $51.55 | $49.65 | $51.42 | $51.42 | 652,434 |
| 2022-12-29 | $49.00 | $50.94 | $48.79 | $50.52 | $50.52 | 824,217 |
| 2022-12-28 | $52.38 | $52.70 | $49.17 | $49.55 | $49.55 | 617,072 |
| 2022-12-27 | $52.71 | $53.25 | $51.64 | $52.99 | $52.99 | 652,444 |
| 2022-12-23 | $52.12 | $52.90 | $51.50 | $52.27 | $52.27 | 837,507 |
| 2022-12-22 | $52.62 | $52.62 | $49.27 | $51.17 | $51.17 | 767,062 |
| 2022-12-21 | $52.10 | $53.24 | $50.91 | $52.58 | $52.58 | 536,866 |
| 2022-12-20 | $50.42 | $51.59 | $50.14 | $50.76 | $50.76 | 492,543 |
| 2022-12-19 | $52.33 | $53.19 | $49.70 | $50.70 | $50.70 | 639,435 |
| 2022-12-16 | $50.62 | $51.83 | $49.45 | $51.59 | $51.59 | 2,662,826 |
| 2022-12-15 | $52.20 | $53.64 | $51.45 | $52.61 | $52.61 | 660,656 |
| 2022-12-14 | $54.25 | $54.85 | $52.10 | $53.21 | $53.21 | 539,945 |
| 2022-12-13 | $54.68 | $55.50 | $52.83 | $53.65 | $53.65 | 732,782 |
| 2022-12-12 | $51.11 | $52.80 | $49.71 | $52.38 | $52.38 | 773,066 |
| 2022-12-09 | $50.50 | $51.31 | $49.83 | $50.29 | $50.29 | 729,398 |
| 2022-12-08 | $54.30 | $54.88 | $50.09 | $50.36 | $50.36 | 863,487 |
| 2022-12-07 | $55.48 | $55.58 | $52.14 | $52.38 | $52.38 | 777,918 |
| 2022-12-06 | $55.78 | $57.04 | $54.11 | $55.15 | $55.15 | 937,125 |
| 2022-12-05 | $61.13 | $62.25 | $55.38 | $56.11 | $56.11 | 1,241,434 |
| 2022-12-02 | $60.65 | $62.45 | $59.51 | $61.54 | $61.54 | 383,532 |
| 2022-12-01 | $64.46 | $65.09 | $61.07 | $61.11 | $61.11 | 443,490 |
| 2022-11-30 | $63.51 | $64.20 | $61.69 | $63.83 | $63.83 | 641,933 |
| 2022-11-29 | $62.88 | $63.64 | $61.20 | $62.25 | $62.25 | 377,407 |
| 2022-11-28 | $60.39 | $61.98 | $59.45 | $61.14 | $61.14 | 481,213 |
| 2022-11-25 | $63.28 | $64.45 | $62.76 | $63.54 | $63.54 | 220,564 |
| 2022-11-23 | $63.22 | $64.23 | $61.84 | $62.94 | $62.94 | 370,875 |
| 2022-11-22 | $62.65 | $64.80 | $61.60 | $64.64 | $64.64 | 479,243 |
| 2022-11-21 | $60.08 | $61.32 | $58.03 | $61.21 | $61.21 | 728,847 |
| 2022-11-18 | $62.17 | $63.45 | $60.08 | $63.07 | $63.07 | 452,166 |
| 2022-11-17 | $64.00 | $65.21 | $62.63 | $64.20 | $64.20 | 421,200 |
| 2022-11-16 | $67.02 | $67.16 | $65.21 | $65.46 | $65.46 | 393,066 |
| 2022-11-15 | $66.65 | $68.71 | $64.62 | $68.53 | $68.53 | 563,321 |
| 2022-11-14 | $67.30 | $69.34 | $65.47 | $65.61 | $65.61 | 428,908 |
| 2022-11-11 | $68.59 | $71.43 | $68.24 | $68.60 | $68.60 | 655,177 |
| 2022-11-10 | $62.76 | $66.86 | $61.90 | $66.53 | $66.53 | 655,650 |
| 2022-11-09 | $66.00 | $66.00 | $61.21 | $61.32 | $61.32 | 774,421 |
| 2022-11-08 | $68.39 | $68.53 | $66.12 | $67.51 | $67.51 | 505,214 |
| 2022-11-07 | $67.80 | $70.99 | $67.42 | $68.94 | $68.94 | 747,833 |
| 2022-11-04 | $67.70 | $73.27 | $65.19 | $66.93 | $66.93 | 1,377,690 |
| 2022-11-03 | $62.50 | $66.11 | $61.76 | $64.84 | $64.84 | 659,898 |
| 2022-11-02 | $65.88 | $67.62 | $63.51 | $63.65 | $63.65 | 451,522 |
| 2022-11-01 | $66.16 | $67.22 | $64.99 | $65.89 | $65.89 | 487,466 |
| 2022-10-31 | $62.44 | $65.57 | $62.20 | $64.65 | $64.65 | 467,372 |
| 2022-10-28 | $65.48 | $65.52 | $61.69 | $63.30 | $63.30 | 509,938 |
| 2022-10-27 | $67.92 | $68.22 | $64.11 | $64.27 | $64.27 | 500,890 |
| 2022-10-26 | $63.10 | $66.68 | $62.80 | $65.84 | $65.84 | 528,923 |
| 2022-10-25 | $62.10 | $63.78 | $61.50 | $63.13 | $63.13 | 384,252 |
| 2022-10-24 | $61.93 | $63.43 | $60.90 | $62.12 | $62.12 | 479,706 |
| 2022-10-21 | $60.56 | $62.53 | $59.13 | $62.53 | $62.53 | 800,934 |
| 2022-10-20 | $61.94 | $62.90 | $58.82 | $60.07 | $60.07 | 808,517 |
| 2022-10-19 | $59.82 | $61.75 | $57.63 | $60.75 | $60.75 | 1,653,025 |
| 2022-10-18 | $65.87 | $66.66 | $62.99 | $64.72 | $64.72 | 671,313 |
| 2022-10-17 | $65.14 | $66.29 | $62.86 | $65.40 | $65.40 | 1,044,680 |
| 2022-10-14 | $69.46 | $69.48 | $63.84 | $63.91 | $63.91 | 842,100 |
| 2022-10-13 | $68.84 | $73.57 | $68.45 | $70.06 | $70.06 | 1,335,308 |
| 2022-10-12 | $70.10 | $71.57 | $68.93 | $70.41 | $70.41 | 586,136 |
| 2022-10-11 | $72.30 | $73.77 | $69.44 | $70.56 | $70.56 | 891,862 |
| 2022-10-10 | $76.99 | $78.91 | $73.95 | $74.28 | $74.28 | 684,440 |
| 2022-10-07 | $77.11 | $79.92 | $75.69 | $77.08 | $77.08 | 960,579 |
| 2022-10-06 | $74.22 | $78.28 | $73.90 | $77.47 | $77.47 | 745,163 |
| 2022-10-05 | $71.85 | $74.86 | $69.17 | $74.75 | $74.75 | 839,510 |
| 2022-10-04 | $71.00 | $72.56 | $69.53 | $72.56 | $72.56 | 760,658 |
| 2022-10-03 | $66.85 | $68.29 | $66.03 | $67.71 | $67.71 | 821,805 |
| 2022-09-30 | $62.63 | $64.60 | $61.04 | $62.85 | $62.85 | 619,133 |
| 2022-09-29 | $61.30 | $63.56 | $58.71 | $63.11 | $63.11 | 626,593 |
| 2022-09-28 | $56.24 | $62.92 | $55.28 | $62.33 | $62.33 | 1,006,253 |
| 2022-09-27 | $54.68 | $55.85 | $52.83 | $55.15 | $55.15 | 683,999 |
| 2022-09-26 | $55.50 | $56.40 | $52.50 | $53.08 | $53.08 | 976,887 |
| 2022-09-23 | $59.50 | $60.45 | $54.80 | $56.30 | $56.30 | 1,311,393 |
| 2022-09-22 | $65.83 | $66.59 | $63.39 | $63.44 | $63.44 | 825,465 |
| 2022-09-21 | $67.02 | $67.72 | $64.11 | $64.30 | $64.30 | 403,648 |
| 2022-09-20 | $66.00 | $66.40 | $63.34 | $65.42 | $65.42 | 636,142 |
| 2022-09-19 | $64.00 | $67.96 | $63.51 | $66.93 | $66.93 | 692,860 |
| 2022-09-16 | $69.21 | $69.65 | $66.31 | $68.19 | $68.19 | 1,672,901 |
| 2022-09-15 | $72.99 | $73.35 | $69.91 | $70.05 | $70.05 | 823,850 |
| 2022-09-14 | $73.32 | $77.00 | $73.32 | $75.47 | $75.47 | 559,867 |
| 2022-09-13 | $72.92 | $74.82 | $71.27 | $71.71 | $71.71 | 559,172 |
| 2022-09-12 | $75.74 | $76.64 | $73.68 | $74.30 | $74.30 | 466,071 |
| 2022-09-09 | $73.44 | $74.43 | $71.33 | $74.34 | $74.34 | 620,162 |
| 2022-09-08 | $69.88 | $72.66 | $69.71 | $70.92 | $70.92 | 586,284 |
| 2022-09-07 | $70.01 | $70.92 | $67.60 | $69.56 | $69.56 | 658,121 |
| 2022-09-06 | $74.36 | $75.60 | $72.57 | $72.74 | $72.74 | 396,521 |
| 2022-09-02 | $75.19 | $76.12 | $72.29 | $73.40 | $73.40 | 530,293 |
| 2022-09-01 | $75.59 | $75.89 | $71.89 | $71.94 | $71.94 | 600,852 |
| 2022-08-31 | $74.20 | $80.18 | $73.51 | $77.61 | $77.61 | 599,506 |
| 2022-08-30 | $79.75 | $79.85 | $74.95 | $76.32 | $76.32 | 598,733 |
| 2022-08-29 | $78.23 | $83.22 | $77.90 | $81.60 | $81.60 | 509,059 |
| 2022-08-26 | $80.39 | $81.54 | $77.44 | $79.07 | $79.07 | 512,963 |
| 2022-08-25 | $79.00 | $80.93 | $76.88 | $80.53 | $80.53 | 679,168 |
| 2022-08-24 | $77.80 | $79.71 | $76.21 | $78.28 | $78.28 | 574,792 |
| 2022-08-23 | $75.39 | $80.25 | $75.39 | $76.85 | $76.85 | 661,402 |
| 2022-08-22 | $72.02 | $74.17 | $69.25 | $73.19 | $73.19 | 572,101 |
| 2022-08-19 | $74.43 | $76.03 | $72.87 | $73.36 | $73.36 | 500,024 |
| 2022-08-18 | $70.18 | $75.92 | $70.18 | $75.58 | $75.58 | 889,625 |
| 2022-08-17 | $65.39 | $69.59 | $65.39 | $69.26 | $69.26 | 820,437 |
| 2022-08-16 | $66.92 | $68.45 | $64.45 | $65.71 | $65.71 | 556,711 |
| 2022-08-15 | $63.83 | $67.24 | $62.35 | $66.27 | $66.27 | 799,287 |
| 2022-08-12 | $68.38 | $69.64 | $66.65 | $68.71 | $68.71 | 508,946 |
| 2022-08-11 | $67.37 | $69.69 | $65.39 | $68.88 | $68.88 | 1,031,050 |
| 2022-08-10 | $63.64 | $65.28 | $61.75 | $64.55 | $64.55 | 739,754 |
| 2022-08-09 | $65.86 | $66.80 | $62.53 | $63.64 | $63.64 | 927,976 |
| 2022-08-08 | $65.81 | $67.35 | $63.90 | $64.38 | $64.38 | 1,498,287 |
| 2022-08-05 | $65.75 | $71.05 | $65.02 | $66.80 | $66.80 | 1,310,973 |
| 2022-08-04 | $75.82 | $78.40 | $66.16 | $66.46 | $66.46 | 2,267,723 |
| 2022-08-03 | $88.19 | $88.19 | $80.17 | $80.68 | $80.68 | 682,427 |
| 2022-08-02 | $85.83 | $88.67 | $84.50 | $86.55 | $86.55 | 380,836 |
| 2022-08-01 | $85.00 | $87.35 | $82.88 | $86.44 | $86.44 | 391,007 |
| 2022-07-29 | $86.66 | $90.45 | $85.90 | $88.67 | $88.67 | 575,082 |
| 2022-07-28 | $85.49 | $86.90 | $81.45 | $84.30 | $84.30 | 453,471 |
| 2022-07-27 | $78.68 | $84.56 | $77.96 | $84.36 | $84.36 | 518,917 |
| 2022-07-26 | $80.66 | $81.87 | $76.32 | $77.83 | $77.83 | 432,584 |
| 2022-07-25 | $75.91 | $79.88 | $75.02 | $78.96 | $78.96 | 463,319 |
| 2022-07-22 | $77.36 | $79.27 | $73.87 | $74.11 | $74.11 | 627,675 |
| 2022-07-21 | $76.15 | $76.89 | $72.58 | $76.72 | $76.72 | 513,137 |
| 2022-07-20 | $75.37 | $79.75 | $73.31 | $79.60 | $79.60 | 516,251 |
| 2022-07-19 | $72.04 | $76.73 | $71.90 | $76.51 | $76.51 | 617,138 |
| 2022-07-18 | $71.33 | $75.08 | $71.33 | $72.07 | $72.07 | 596,285 |
| 2022-07-15 | $68.35 | $68.98 | $65.47 | $68.49 | $68.49 | 533,775 |
| 2022-07-14 | $62.56 | $66.31 | $61.30 | $66.23 | $66.23 | 808,878 |
| 2022-07-13 | $63.84 | $68.22 | $63.80 | $65.95 | $65.95 | 628,857 |
| 2022-07-12 | $62.46 | $66.74 | $61.21 | $65.19 | $65.19 | 801,268 |
| 2022-07-11 | $66.10 | $67.31 | $64.00 | $65.95 | $65.95 | 611,801 |
| 2022-07-08 | $68.17 | $68.97 | $65.61 | $67.79 | $67.79 | 833,398 |
| 2022-07-07 | $66.55 | $69.35 | $66.45 | $67.48 | $67.48 | 772,058 |
| 2022-07-06 | $63.39 | $65.99 | $60.81 | $64.03 | $64.03 | 1,213,272 |
| 2022-07-05 | $66.23 | $66.30 | $60.79 | $63.78 | $63.78 | 1,301,622 |
| 2022-07-01 | $69.37 | $70.46 | $65.35 | $68.89 | $68.89 | 779,205 |
| 2022-06-30 | $71.00 | $73.17 | $67.82 | $68.94 | $68.94 | 974,586 |
| 2022-06-29 | $81.90 | $82.71 | $72.80 | $73.85 | $73.85 | 709,679 |
| 2022-06-28 | $78.50 | $80.30 | $76.61 | $80.15 | $80.15 | 733,030 |
| 2022-06-27 | $73.37 | $78.50 | $71.79 | $76.12 | $76.12 | 930,335 |
| 2022-06-24 | $75.94 | $77.80 | $71.94 | $72.12 | $72.12 | 1,528,409 |
| 2022-06-23 | $80.12 | $80.50 | $71.78 | $74.27 | $74.27 | 931,450 |
| 2022-06-22 | $79.31 | $82.14 | $78.28 | $79.13 | $79.13 | 1,040,174 |
| 2022-06-21 | $84.60 | $89.12 | $83.65 | $87.50 | $87.50 | 839,313 |
| 2022-06-17 | $88.88 | $89.39 | $79.79 | $81.47 | $81.47 | 1,931,774 |
| 2022-06-16 | $95.09 | $96.90 | $88.48 | $89.27 | $89.27 | 1,096,847 |
| 2022-06-15 | $103.45 | $104.21 | $95.59 | $98.69 | $98.69 | 924,717 |
| 2022-06-14 | $108.43 | $109.07 | $101.78 | $104.92 | $104.92 | 640,718 |
| 2022-06-13 | $106.00 | $106.93 | $98.46 | $104.09 | $104.09 | 1,001,645 |
| 2022-06-10 | $113.15 | $117.16 | $108.00 | $112.22 | $112.22 | 659,919 |
| 2022-06-09 | $113.73 | $118.44 | $112.35 | $114.83 | $114.83 | 703,944 |
| 2022-06-08 | $118.23 | $120.86 | $112.18 | $115.33 | $115.33 | 1,130,924 |
| 2022-06-07 | $105.35 | $117.56 | $105.35 | $116.32 | $116.32 | 1,002,097 |
| 2022-06-06 | $107.96 | $108.98 | $105.35 | $106.00 | $106.00 | 614,254 |
| 2022-06-03 | $100.42 | $107.80 | $100.19 | $107.04 | $107.04 | 1,154,299 |
| 2022-06-02 | $97.59 | $101.95 | $96.30 | $100.98 | $100.98 | 1,045,931 |
| 2022-06-01 | $88.95 | $101.93 | $87.53 | $100.52 | $100.52 | 3,765,639 |
| 2022-05-31 | $87.19 | $90.44 | $81.57 | $84.17 | $84.17 | 1,383,146 |
| 2022-05-27 | $76.69 | $85.80 | $75.67 | $84.95 | $84.95 | 1,043,189 |
| 2022-05-26 | $71.77 | $76.91 | $71.34 | $76.52 | $76.52 | 710,920 |
| 2022-05-25 | $67.90 | $71.65 | $67.90 | $70.75 | $70.75 | 534,706 |
| 2022-05-24 | $67.09 | $68.45 | $64.73 | $67.01 | $67.01 | 423,923 |
| 2022-05-23 | $63.78 | $68.88 | $62.25 | $68.69 | $68.69 | 604,491 |
| 2022-05-20 | $63.93 | $64.71 | $61.06 | $62.75 | $62.75 | 370,878 |
| 2022-05-19 | $59.66 | $64.26 | $59.58 | $62.93 | $62.93 | 481,895 |
| 2022-05-18 | $63.59 | $64.09 | $59.40 | $61.07 | $61.07 | 556,470 |
| 2022-05-17 | $62.00 | $64.09 | $61.45 | $63.58 | $63.58 | 486,244 |
| 2022-05-16 | $59.14 | $62.30 | $58.85 | $60.54 | $60.54 | 614,477 |
| 2022-05-13 | $57.55 | $59.55 | $56.76 | $58.39 | $58.39 | 851,090 |
| 2022-05-12 | $56.56 | $57.56 | $54.09 | $55.99 | $55.99 | 838,889 |
| 2022-05-11 | $61.20 | $63.13 | $57.76 | $58.06 | $58.06 | 927,614 |
| 2022-05-10 | $60.72 | $62.25 | $55.96 | $60.24 | $60.24 | 837,513 |
| 2022-05-09 | $66.50 | $66.56 | $58.92 | $59.51 | $59.51 | 1,167,158 |
| 2022-05-06 | $69.49 | $71.34 | $67.92 | $69.34 | $69.34 | 806,672 |
| 2022-05-05 | $77.26 | $77.50 | $66.05 | $68.65 | $68.65 | 1,442,267 |
| 2022-05-04 | $76.31 | $78.48 | $72.30 | $78.00 | $78.00 | 786,569 |
| 2022-05-03 | $70.59 | $74.14 | $70.43 | $73.70 | $73.70 | 472,349 |
| 2022-05-02 | $69.45 | $71.03 | $66.47 | $70.32 | $70.32 | 799,398 |
| 2022-04-29 | $75.22 | $76.40 | $70.57 | $71.21 | $71.21 | 464,578 |
| 2022-04-28 | $73.79 | $76.05 | $69.92 | $75.11 | $75.11 | 606,668 |
| 2022-04-27 | $73.01 | $74.25 | $71.04 | $73.30 | $73.30 | 405,820 |
| 2022-04-26 | $74.50 | $77.77 | $72.66 | $72.99 | $72.99 | 709,084 |
| 2022-04-25 | $71.61 | $75.53 | $68.18 | $74.17 | $74.17 | 949,410 |
| 2022-04-22 | $79.75 | $81.18 | $74.21 | $74.99 | $74.99 | 902,996 |
| 2022-04-21 | $87.14 | $88.88 | $80.15 | $80.57 | $80.57 | 867,500 |
| 2022-04-20 | $81.56 | $86.50 | $79.65 | $85.67 | $85.67 | 717,433 |
| 2022-04-19 | $83.22 | $83.75 | $80.00 | $80.54 | $80.54 | 622,385 |
| 2022-04-18 | $84.79 | $88.97 | $83.11 | $84.03 | $84.03 | 972,631 |
| 2022-04-14 | $83.97 | $85.87 | $82.52 | $83.82 | $83.82 | 588,033 |
| 2022-04-13 | $82.62 | $85.67 | $80.97 | $84.11 | $84.11 | 749,647 |
| 2022-04-12 | $81.45 | $84.58 | $80.20 | $80.59 | $80.59 | 685,530 |
| 2022-04-11 | $81.59 | $81.59 | $77.60 | $79.08 | $79.08 | 638,967 |
| 2022-04-08 | $83.12 | $85.08 | $82.59 | $83.15 | $83.15 | 531,016 |
| 2022-04-07 | $82.39 | $85.57 | $79.15 | $83.46 | $83.46 | 890,808 |
| 2022-04-06 | $82.40 | $83.01 | $77.02 | $78.48 | $78.48 | 660,448 |
| 2022-04-05 | $85.08 | $86.19 | $81.05 | $81.12 | $81.12 | 549,105 |
| 2022-04-04 | $85.60 | $87.99 | $82.56 | $84.56 | $84.56 | 698,777 |
| 2022-04-01 | $78.92 | $84.56 | $78.70 | $84.46 | $84.46 | 610,864 |
| 2022-03-31 | $81.88 | $84.32 | $78.69 | $79.14 | $79.14 | 730,084 |
| 2022-03-30 | $83.75 | $87.09 | $82.45 | $83.17 | $83.17 | 813,278 |
| 2022-03-29 | $76.00 | $82.44 | $74.11 | $82.42 | $82.42 | 1,001,207 |
| 2022-03-28 | $77.96 | $79.25 | $75.58 | $79.18 | $79.18 | 850,714 |
| 2022-03-25 | $74.33 | $80.69 | $73.52 | $80.66 | $80.66 | 1,278,879 |
| 2022-03-24 | $75.00 | $76.89 | $73.84 | $74.63 | $74.63 | 873,200 |
| 2022-03-23 | $74.61 | $77.63 | $73.87 | $74.79 | $74.79 | 982,114 |
| 2022-03-22 | $74.52 | $74.66 | $71.15 | $72.35 | $72.35 | 599,215 |
| 2022-03-21 | $74.60 | $76.45 | $72.78 | $74.71 | $74.71 | 828,011 |
| 2022-03-18 | $72.39 | $73.67 | $71.35 | $73.24 | $73.24 | 978,567 |
| 2022-03-17 | $68.97 | $72.75 | $68.78 | $72.33 | $72.33 | 706,808 |
| 2022-03-16 | $68.65 | $69.21 | $64.33 | $66.70 | $66.70 | 929,159 |
| 2022-03-15 | $64.91 | $69.19 | $63.24 | $68.29 | $68.29 | 1,016,001 |
| 2022-03-14 | $70.68 | $70.80 | $64.32 | $67.74 | $67.74 | 1,522,562 |
| 2022-03-11 | $74.55 | $76.13 | $72.58 | $73.01 | $73.01 | 632,273 |
| 2022-03-10 | $76.23 | $77.78 | $74.21 | $76.38 | $76.38 | 743,134 |
| 2022-03-09 | $76.70 | $77.36 | $71.95 | $75.46 | $75.46 | 1,162,564 |
| 2022-03-08 | $85.34 | $86.30 | $76.73 | $79.35 | $79.35 | 1,368,744 |
| 2022-03-07 | $84.49 | $88.30 | $81.34 | $83.63 | $83.63 | 1,425,881 |
| 2022-03-04 | $78.55 | $83.82 | $78.55 | $83.00 | $83.00 | 1,721,445 |
| 2022-03-03 | $76.53 | $78.80 | $73.10 | $78.28 | $78.28 | 887,571 |
| 2022-03-02 | $79.00 | $79.78 | $75.06 | $77.16 | $77.16 | 993,428 |
| 2022-03-01 | $77.50 | $80.00 | $74.70 | $76.60 | $76.60 | 1,425,741 |
| 2022-02-28 | $73.99 | $77.38 | $73.99 | $76.56 | $76.56 | 1,142,518 |
| 2022-02-25 | $75.25 | $75.74 | $72.35 | $73.91 | $73.91 | 668,038 |
| 2022-02-24 | $74.58 | $76.79 | $71.00 | $75.18 | $75.18 | 1,184,516 |
| 2022-02-23 | $68.35 | $75.75 | $68.00 | $73.73 | $73.73 | 1,450,546 |
| 2022-02-22 | $73.71 | $73.78 | $65.41 | $67.02 | $67.02 | 839,094 |
| 2022-02-18 | $69.73 | $71.15 | $68.17 | $68.84 | $68.84 | 496,926 |
| 2022-02-17 | $71.23 | $74.11 | $70.38 | $70.87 | $70.87 | 446,353 |
| 2022-02-16 | $76.05 | $78.11 | $71.06 | $71.73 | $71.73 | 767,122 |
| 2022-02-15 | $70.19 | $74.75 | $69.53 | $74.54 | $74.54 | 603,247 |
| 2022-02-14 | $72.88 | $76.39 | $71.16 | $74.03 | $74.03 | 832,140 |
| 2022-02-11 | $70.00 | $74.96 | $69.70 | $73.95 | $73.95 | 1,026,780 |
| 2022-02-10 | $67.41 | $74.50 | $66.56 | $68.48 | $68.48 | 982,287 |
| 2022-02-09 | $62.28 | $68.34 | $62.13 | $68.20 | $68.20 | 810,718 |
| 2022-02-08 | $65.97 | $66.39 | $61.27 | $62.24 | $62.24 | 919,405 |
| 2022-02-07 | $68.65 | $70.40 | $66.00 | $66.23 | $66.23 | 668,456 |
| 2022-02-04 | $68.43 | $74.20 | $67.81 | $70.57 | $70.57 | 855,166 |
| 2022-02-03 | $67.10 | $69.20 | $65.37 | $67.83 | $67.83 | 820,393 |
| 2022-02-02 | $69.00 | $69.29 | $65.26 | $68.08 | $68.08 | 644,956 |
| 2022-02-01 | $66.48 | $72.15 | $64.75 | $68.99 | $68.99 | 867,476 |
| 2022-01-31 | $67.86 | $69.24 | $65.70 | $67.16 | $67.16 | 642,226 |
| 2022-01-28 | $68.30 | $69.26 | $65.64 | $69.13 | $69.13 | 609,153 |
| 2022-01-27 | $72.80 | $73.56 | $65.21 | $67.17 | $67.17 | 685,063 |
| 2022-01-26 | $72.83 | $74.37 | $67.66 | $69.71 | $69.71 | 648,989 |
| 2022-01-25 | $66.25 | $72.38 | $64.07 | $71.39 | $71.39 | 736,764 |
| 2022-01-24 | $60.79 | $67.75 | $59.13 | $67.45 | $67.45 | 775,191 |
| 2022-01-21 | $65.51 | $67.97 | $62.91 | $63.67 | $63.67 | 733,898 |
| 2022-01-20 | $67.72 | $73.50 | $66.36 | $67.39 | $67.39 | 592,486 |
| 2022-01-19 | $72.61 | $73.57 | $68.10 | $69.37 | $69.37 | 626,086 |
| 2022-01-18 | $76.50 | $77.99 | $70.80 | $71.58 | $71.58 | 820,361 |
| 2022-01-14 | $70.09 | $75.12 | $70.09 | $75.12 | $75.12 | 769,202 |
| 2022-01-13 | $72.55 | $73.61 | $69.30 | $70.09 | $70.09 | 693,942 |
| 2022-01-12 | $74.08 | $75.30 | $71.70 | $73.02 | $73.02 | 637,741 |
| 2022-01-11 | $69.06 | $74.06 | $67.20 | $73.10 | $73.10 | 701,220 |
| 2022-01-10 | $69.42 | $70.62 | $65.05 | $67.29 | $67.29 | 823,384 |
| 2022-01-07 | $74.93 | $75.30 | $70.50 | $71.45 | $71.45 | 575,090 |
| 2022-01-06 | $76.05 | $78.22 | $73.36 | $74.49 | $74.49 | 862,080 |
| 2022-01-05 | $76.74 | $77.39 | $70.50 | $70.72 | $70.72 | 842,463 |
| 2022-01-04 | $68.73 | $76.39 | $68.53 | $75.98 | $75.98 | 1,354,187 |
| 2022-01-03 | $60.64 | $68.16 | $60.64 | $68.04 | $68.04 | 706,974 |
| 2021-12-31 | $61.28 | $62.11 | $59.88 | $60.13 | $60.13 | 427,737 |
| 2021-12-30 | $64.97 | $65.62 | $61.47 | $61.53 | $61.53 | 380,090 |
| 2021-12-29 | $64.03 | $66.18 | $63.31 | $64.45 | $64.45 | 400,635 |
| 2021-12-28 | $68.42 | $69.17 | $64.47 | $64.56 | $64.56 | 658,554 |
| 2021-12-27 | $62.81 | $68.43 | $60.90 | $68.00 | $68.00 | 677,509 |
| 2021-12-23 | $64.30 | $64.79 | $61.75 | $63.13 | $63.13 | 442,309 |
| 2021-12-22 | $63.39 | $64.23 | $60.65 | $63.46 | $63.46 | 517,804 |
| 2021-12-21 | $58.96 | $63.82 | $58.00 | $63.68 | $63.68 | 681,458 |
| 2021-12-20 | $55.26 | $56.79 | $53.53 | $56.28 | $56.28 | 991,149 |
| 2021-12-17 | $58.38 | $59.41 | $56.42 | $58.98 | $58.98 | 1,364,289 |
| 2021-12-16 | $62.19 | $63.99 | $58.86 | $59.08 | $59.08 | 592,074 |
| 2021-12-15 | $59.69 | $61.47 | $56.64 | $60.89 | $60.89 | 957,072 |
| 2021-12-14 | $62.50 | $65.17 | $59.60 | $60.23 | $60.23 | 852,815 |
| 2021-12-13 | $68.70 | $68.91 | $64.36 | $64.74 | $64.74 | 974,995 |
| 2021-12-10 | $69.50 | $70.00 | $66.35 | $69.69 | $69.69 | 452,455 |
| 2021-12-09 | $69.39 | $70.90 | $67.62 | $67.84 | $67.84 | 530,773 |
| 2021-12-08 | $70.11 | $72.09 | $68.07 | $70.56 | $70.56 | 581,709 |
| 2021-12-07 | $64.69 | $70.20 | $63.50 | $69.10 | $69.10 | 853,838 |
| 2021-12-06 | $56.86 | $61.65 | $55.00 | $61.28 | $61.28 | 749,003 |
| 2021-12-03 | $59.05 | $60.34 | $53.82 | $55.42 | $55.42 | 669,216 |
| 2021-12-02 | $53.59 | $57.95 | $51.23 | $56.97 | $56.97 | 1,014,107 |
| 2021-12-01 | $61.48 | $62.78 | $54.21 | $54.30 | $54.30 | 740,043 |
| 2021-11-30 | $57.14 | $59.17 | $54.87 | $58.90 | $58.90 | 1,173,544 |
| 2021-11-29 | $62.39 | $64.31 | $58.25 | $60.11 | $60.11 | 785,026 |
| 2021-11-26 | $61.40 | $61.40 | $55.09 | $57.72 | $57.72 | 1,167,412 |
| 2021-11-24 | $65.62 | $70.19 | $64.92 | $68.31 | $68.31 | 488,275 |
| 2021-11-23 | $64.74 | $67.96 | $63.64 | $66.45 | $66.45 | 636,517 |
| 2021-11-22 | $61.35 | $65.20 | $61.13 | $62.99 | $62.99 | 916,592 |
| 2021-11-19 | $62.73 | $63.44 | $59.90 | $60.99 | $60.99 | 902,524 |
| 2021-11-18 | $65.75 | $67.70 | $64.15 | $65.86 | $65.86 | 553,996 |
| 2021-11-17 | $68.57 | $71.04 | $64.91 | $65.99 | $65.99 | 642,096 |
| 2021-11-16 | $70.82 | $71.45 | $68.56 | $69.60 | $69.60 | 425,173 |
| 2021-11-15 | $68.68 | $72.39 | $67.20 | $71.42 | $71.42 | 514,555 |
| 2021-11-12 | $70.66 | $72.63 | $70.28 | $71.07 | $71.07 | 404,923 |
| 2021-11-11 | $70.92 | $74.65 | $70.59 | $71.81 | $71.81 | 469,711 |
| 2021-11-10 | $75.77 | $76.00 | $69.74 | $70.04 | $70.04 | 621,857 |
| 2021-11-09 | $73.09 | $77.30 | $70.37 | $76.92 | $76.92 | 609,405 |
| 2021-11-08 | $74.98 | $76.74 | $72.36 | $73.81 | $73.81 | 550,691 |
| 2021-11-05 | $71.23 | $74.00 | $70.12 | $73.67 | $73.67 | 492,016 |
| 2021-11-04 | $75.70 | $78.36 | $68.31 | $69.95 | $69.95 | 958,226 |
| 2021-11-03 | $70.69 | $74.35 | $68.68 | $72.07 | $72.07 | 1,008,208 |
| 2021-11-02 | $74.54 | $76.32 | $72.52 | $73.95 | $73.95 | 541,188 |
| 2021-11-01 | $78.99 | $80.91 | $75.13 | $75.48 | $75.48 | 670,067 |
| 2021-10-29 | $79.30 | $79.61 | $75.36 | $75.40 | $75.40 | 422,220 |
| 2021-10-28 | $78.61 | $79.70 | $75.79 | $79.57 | $79.57 | 470,211 |
| 2021-10-27 | $83.00 | $86.41 | $78.06 | $78.17 | $78.17 | 734,790 |
| 2021-10-26 | $85.02 | $86.94 | $82.62 | $85.13 | $85.13 | 706,875 |
| 2021-10-25 | $83.16 | $88.44 | $82.09 | $85.94 | $85.94 | 985,002 |
| 2021-10-22 | $74.89 | $80.06 | $73.33 | $79.88 | $79.88 | 799,792 |
| 2021-10-21 | $73.17 | $75.06 | $71.21 | $73.75 | $73.75 | 755,774 |
| 2021-10-20 | $71.13 | $74.44 | $69.74 | $73.20 | $73.20 | 678,859 |
| 2021-10-19 | $73.73 | $74.43 | $70.81 | $72.49 | $72.49 | 661,037 |
| 2021-10-18 | $76.03 | $77.98 | $71.68 | $73.90 | $73.90 | 915,600 |
| 2021-10-15 | $78.17 | $79.37 | $74.35 | $74.51 | $74.51 | 836,513 |
| 2021-10-14 | $80.38 | $81.01 | $75.06 | $76.30 | $76.30 | 843,449 |
| 2021-10-13 | $80.61 | $80.68 | $76.93 | $78.09 | $78.09 | 1,082,145 |
| 2021-10-12 | $87.19 | $88.14 | $81.06 | $83.09 | $83.09 | 920,577 |
| 2021-10-11 | $93.90 | $94.75 | $87.74 | $87.79 | $87.79 | 703,808 |
| 2021-10-08 | $94.00 | $96.96 | $90.30 | $90.42 | $90.42 | 780,127 |
| 2021-10-07 | $86.00 | $92.69 | $83.46 | $92.04 | $92.04 | 862,557 |
| 2021-10-06 | $83.60 | $87.74 | $81.01 | $85.44 | $85.44 | 740,975 |
| 2021-10-05 | $90.57 | $93.41 | $85.04 | $86.64 | $86.64 | 1,104,452 |
| 2021-10-04 | $87.58 | $90.69 | $86.29 | $87.82 | $87.82 | 757,254 |
| 2021-10-01 | $82.13 | $85.83 | $79.77 | $85.03 | $85.03 | 759,102 |
| 2021-09-30 | $83.05 | $83.05 | $76.01 | $81.07 | $81.07 | 1,274,630 |
| 2021-09-29 | $86.60 | $87.05 | $83.40 | $84.50 | $84.50 | 698,706 |
| 2021-09-28 | $91.01 | $92.34 | $84.20 | $87.78 | $87.78 | 1,106,433 |
| 2021-09-27 | $86.00 | $91.32 | $85.40 | $90.16 | $90.16 | 864,320 |
| 2021-09-24 | $80.03 | $84.37 | $80.03 | $82.10 | $82.10 | 634,767 |
| 2021-09-23 | $77.33 | $82.38 | $76.30 | $82.04 | $82.04 | 625,365 |
| 2021-09-22 | $73.50 | $77.77 | $73.50 | $76.53 | $76.53 | 670,480 |
| 2021-09-21 | $72.48 | $73.99 | $68.86 | $71.39 | $71.39 | 815,347 |
| 2021-09-20 | $66.65 | $70.88 | $65.81 | $70.72 | $70.72 | 866,576 |
| 2021-09-17 | $70.50 | $72.30 | $70.17 | $72.11 | $72.11 | 2,047,671 |
| 2021-09-16 | $69.76 | $71.37 | $66.69 | $70.46 | $70.46 | 682,771 |
| 2021-09-15 | $64.27 | $71.23 | $64.27 | $70.28 | $70.28 | 1,087,217 |
| 2021-09-14 | $67.00 | $68.37 | $61.23 | $62.27 | $62.27 | 712,698 |
| 2021-09-13 | $64.32 | $67.65 | $63.69 | $65.54 | $65.54 | 807,629 |
| 2021-09-10 | $63.00 | $65.20 | $61.86 | $62.42 | $62.42 | 736,225 |
| 2021-09-09 | $58.31 | $63.41 | $57.80 | $61.06 | $61.06 | 696,716 |
| 2021-09-08 | $59.74 | $61.49 | $57.98 | $59.46 | $59.46 | 714,806 |
| 2021-09-07 | $58.23 | $61.09 | $56.95 | $58.72 | $58.72 | 745,252 |
| 2021-09-03 | $57.92 | $59.58 | $56.43 | $59.38 | $59.38 | 581,475 |
| 2021-09-02 | $54.63 | $60.10 | $54.58 | $58.79 | $58.79 | 674,374 |
| 2021-09-01 | $53.00 | $54.58 | $52.38 | $53.91 | $53.91 | 614,291 |
| 2021-08-31 | $50.46 | $55.40 | $49.83 | $54.03 | $54.03 | 700,336 |
| 2021-08-30 | $54.21 | $54.42 | $50.43 | $51.29 | $51.29 | 785,906 |
| 2021-08-27 | $47.50 | $53.08 | $47.19 | $52.49 | $52.49 | 684,740 |
| 2021-08-26 | $46.09 | $47.72 | $45.50 | $46.50 | $46.50 | 560,558 |
| 2021-08-25 | $45.50 | $48.11 | $44.15 | $47.32 | $47.32 | 736,072 |
| 2021-08-24 | $44.02 | $45.75 | $42.50 | $45.20 | $45.20 | 1,089,440 |
| 2021-08-23 | $40.00 | $42.71 | $39.97 | $42.60 | $42.60 | 727,708 |
| 2021-08-20 | $37.51 | $38.27 | $36.71 | $37.85 | $37.85 | 585,861 |
| 2021-08-19 | $37.93 | $39.14 | $36.25 | $37.85 | $37.85 | 1,071,486 |
| 2021-08-18 | $41.10 | $41.73 | $39.05 | $39.11 | $39.11 | 611,271 |
| 2021-08-17 | $40.00 | $42.21 | $39.42 | $40.82 | $40.82 | 474,081 |
| 2021-08-16 | $42.14 | $42.42 | $40.44 | $40.56 | $40.56 | 764,780 |
| 2021-08-13 | $46.87 | $46.87 | $43.50 | $43.54 | $43.54 | 505,021 |
| 2021-08-12 | $47.24 | $48.45 | $45.98 | $46.87 | $46.87 | 311,660 |
| 2021-08-11 | $47.70 | $47.70 | $45.39 | $47.46 | $47.46 | 619,818 |
| 2021-08-10 | $46.50 | $49.59 | $45.26 | $48.25 | $48.25 | 615,355 |
| 2021-08-09 | $45.75 | $46.79 | $43.97 | $45.56 | $45.56 | 590,197 |
| 2021-08-06 | $47.69 | $49.50 | $46.68 | $47.92 | $47.92 | 988,300 |
| 2021-08-05 | $47.40 | $51.20 | $45.45 | $46.07 | $46.07 | 1,192,756 |
| 2021-08-04 | $50.90 | $51.53 | $46.62 | $47.04 | $47.04 | 973,613 |
| 2021-08-03 | $51.80 | $53.89 | $50.38 | $52.75 | $52.75 | 510,048 |
| 2021-08-02 | $55.50 | $58.60 | $52.35 | $52.51 | $52.51 | 612,229 |
| 2021-07-30 | $55.72 | $56.09 | $53.92 | $55.06 | $55.06 | 290,283 |
| 2021-07-29 | $58.93 | $58.93 | $55.05 | $56.27 | $56.27 | 356,761 |
| 2021-07-28 | $55.21 | $57.19 | $53.50 | $56.04 | $56.04 | 412,022 |
| 2021-07-27 | $56.74 | $56.99 | $52.30 | $53.89 | $53.89 | 494,995 |
| 2021-07-26 | $56.24 | $59.56 | $56.09 | $57.90 | $57.90 | 435,280 |
| 2021-07-23 | $60.27 | $60.27 | $54.63 | $56.38 | $56.38 | 729,503 |
| 2021-07-22 | $62.00 | $62.68 | $57.85 | $59.57 | $59.57 | 727,467 |
| 2021-07-21 | $60.17 | $63.09 | $60.17 | $62.12 | $62.12 | 716,905 |
| 2021-07-20 | $55.40 | $60.20 | $54.01 | $58.23 | $58.23 | 816,128 |
| 2021-07-19 | $55.18 | $58.62 | $53.34 | $55.17 | $55.17 | 1,249,474 |
| 2021-07-16 | $64.90 | $65.49 | $58.76 | $59.92 | $59.92 | 999,245 |
| 2021-07-15 | $66.37 | $69.39 | $62.90 | $64.19 | $64.19 | 780,569 |
| 2021-07-14 | $74.67 | $75.99 | $67.52 | $68.37 | $68.37 | 775,890 |
| 2021-07-13 | $76.29 | $77.52 | $73.48 | $73.77 | $73.77 | 451,142 |
| 2021-07-12 | $77.75 | $78.55 | $74.61 | $76.29 | $76.29 | 544,647 |
| 2021-07-09 | $77.26 | $80.67 | $75.71 | $80.29 | $80.29 | 603,217 |
| 2021-07-08 | $75.62 | $79.60 | $74.05 | $75.02 | $75.02 | 993,075 |
| 2021-07-07 | $85.63 | $90.00 | $78.60 | $80.39 | $80.39 | 821,192 |
| 2021-07-06 | $89.00 | $89.11 | $81.00 | $84.51 | $84.51 | 955,022 |
| 2021-07-02 | $95.38 | $96.82 | $88.61 | $88.93 | $88.93 | 732,929 |
| 2021-07-01 | $97.00 | $99.26 | $93.28 | $95.72 | $95.72 | 671,079 |
| 2021-06-30 | $87.72 | $93.39 | $87.45 | $92.79 | $92.79 | 682,480 |
| 2021-06-29 | $83.06 | $89.21 | $83.06 | $88.17 | $88.17 | 756,511 |
| 2021-06-28 | $86.26 | $88.69 | $81.45 | $81.76 | $81.76 | 1,050,335 |
| 2021-06-25 | $87.86 | $91.77 | $86.02 | $87.23 | $87.23 | 2,906,814 |
| 2021-06-24 | $80.18 | $86.76 | $79.24 | $86.75 | $86.75 | 859,726 |
| 2021-06-23 | $79.25 | $85.92 | $79.22 | $81.12 | $81.12 | 1,088,087 |
| 2021-06-22 | $74.10 | $77.80 | $71.72 | $77.47 | $77.47 | 551,477 |
| 2021-06-21 | $66.69 | $75.06 | $66.65 | $75.06 | $75.06 | 773,255 |
| 2021-06-18 | $60.09 | $66.69 | $58.73 | $65.64 | $65.64 | 1,697,466 |
| 2021-06-17 | $66.35 | $67.82 | $60.80 | $62.06 | $62.06 | 547,341 |
| 2021-06-16 | $64.37 | $67.00 | $64.00 | $66.79 | $66.79 | 280,329 |
| 2021-06-15 | $65.18 | $66.20 | $64.32 | $65.36 | $65.36 | 438,486 |
| 2021-06-14 | $65.81 | $66.55 | $63.77 | $63.90 | $63.90 | 555,079 |
| 2021-06-11 | $63.86 | $65.30 | $63.48 | $65.09 | $65.09 | 364,612 |
| 2021-06-10 | $67.00 | $67.51 | $62.12 | $62.88 | $62.88 | 529,481 |
| 2021-06-09 | $67.78 | $68.31 | $66.05 | $66.52 | $66.52 | 412,885 |
| 2021-06-08 | $65.02 | $66.90 | $63.50 | $66.48 | $66.48 | 400,178 |
| 2021-06-07 | $65.79 | $67.55 | $65.20 | $66.00 | $66.00 | 448,875 |
| 2021-06-04 | $66.18 | $66.80 | $63.26 | $65.29 | $65.29 | 392,436 |
| 2021-06-03 | $64.48 | $67.49 | $63.50 | $65.75 | $65.75 | 507,786 |
| 2021-06-02 | $63.60 | $67.34 | $62.43 | $65.28 | $65.28 | 679,174 |
| 2021-06-01 | $58.55 | $64.86 | $58.55 | $63.09 | $63.09 | 980,376 |
| 2021-05-28 | $56.58 | $56.92 | $55.40 | $56.16 | $56.16 | 328,412 |
| 2021-05-27 | $55.06 | $56.50 | $53.63 | $55.93 | $55.93 | 448,764 |
| 2021-05-26 | $51.64 | $55.21 | $51.64 | $54.66 | $54.66 | 494,396 |
| 2021-05-25 | $52.00 | $53.00 | $50.84 | $51.20 | $51.20 | 303,815 |
| 2021-05-24 | $53.26 | $53.26 | $50.80 | $52.68 | $52.68 | 544,578 |
| 2021-05-21 | $50.00 | $53.18 | $49.90 | $51.78 | $51.78 | 628,108 |
| 2021-05-20 | $49.28 | $50.08 | $47.21 | $49.69 | $49.69 | 373,842 |
| 2021-05-19 | $47.54 | $50.45 | $46.33 | $49.53 | $49.53 | 604,448 |
| 2021-05-18 | $48.50 | $51.84 | $47.69 | $49.89 | $49.89 | 927,796 |
| 2021-05-17 | $42.10 | $48.73 | $42.07 | $48.31 | $48.31 | 1,337,940 |
| 2021-05-14 | $39.38 | $41.80 | $38.50 | $41.68 | $41.68 | 503,050 |
| 2021-05-13 | $39.70 | $41.63 | $36.76 | $37.97 | $37.97 | 537,420 |
| 2021-05-12 | $39.78 | $42.45 | $39.47 | $40.36 | $40.36 | 721,239 |
| 2021-05-11 | $39.15 | $41.12 | $38.17 | $39.34 | $39.34 | 481,296 |
| 2021-05-10 | $38.76 | $42.25 | $37.45 | $40.26 | $40.26 | 1,263,372 |
| 2021-05-07 | $35.50 | $37.40 | $35.47 | $37.22 | $37.22 | 881,490 |
| 2021-05-06 | $40.60 | $40.97 | $35.24 | $36.37 | $36.37 | 1,538,977 |
| 2021-05-05 | $42.19 | $43.48 | $42.00 | $43.42 | $43.42 | 317,694 |
| 2021-05-04 | $40.81 | $41.85 | $39.08 | $41.51 | $41.51 | 362,516 |
| 2021-05-03 | $41.17 | $42.20 | $40.62 | $41.05 | $41.05 | 410,249 |
| 2021-04-30 | $40.33 | $41.65 | $40.20 | $40.54 | $40.54 | 395,795 |
| 2021-04-29 | $41.36 | $42.53 | $39.61 | $41.26 | $41.26 | 463,936 |
| 2021-04-28 | $38.88 | $40.68 | $38.69 | $40.18 | $40.18 | 434,091 |
| 2021-04-27 | $38.00 | $39.50 | $36.72 | $38.58 | $38.58 | 492,132 |
| 2021-04-26 | $33.25 | $37.00 | $33.25 | $36.46 | $36.46 | 465,572 |
| 2021-04-23 | $33.23 | $34.38 | $32.52 | $33.65 | $33.65 | 230,994 |
| 2021-04-22 | $34.71 | $34.98 | $33.11 | $33.21 | $33.21 | 401,034 |
| 2021-04-21 | $33.01 | $35.10 | $32.95 | $34.56 | $34.56 | 267,727 |
| 2021-04-20 | $35.50 | $35.96 | $32.85 | $34.01 | $34.01 | 475,930 |
| 2021-04-19 | $34.82 | $36.31 | $34.66 | $35.90 | $35.90 | 299,660 |
| 2021-04-16 | $36.08 | $36.40 | $34.70 | $34.70 | $34.70 | 176,943 |
| 2021-04-15 | $36.56 | $36.85 | $35.13 | $35.91 | $35.91 | 240,589 |
| 2021-04-14 | $35.43 | $38.55 | $35.15 | $36.56 | $36.56 | 639,507 |
| 2021-04-13 | $34.16 | $34.64 | $33.03 | $34.56 | $34.56 | 246,426 |
| 2021-04-12 | $34.80 | $35.50 | $33.24 | $33.70 | $33.70 | 372,643 |
| 2021-04-09 | $35.75 | $36.26 | $33.67 | $33.99 | $33.99 | 312,683 |
| 2021-04-08 | $36.00 | $36.00 | $34.22 | $35.72 | $35.72 | 395,084 |
| 2021-04-07 | $34.31 | $36.41 | $33.92 | $35.94 | $35.94 | 601,597 |
| 2021-04-06 | $33.54 | $35.55 | $33.08 | $33.91 | $33.91 | 520,520 |
| 2021-04-05 | $33.00 | $34.50 | $31.85 | $33.03 | $33.03 | 698,002 |
| 2021-04-01 | $30.89 | $32.85 | $30.18 | $32.55 | $32.55 | 492,435 |
| 2021-03-31 | $29.53 | $30.69 | $29.33 | $30.06 | $30.06 | 455,999 |
| 2021-03-30 | $29.25 | $29.74 | $28.31 | $29.60 | $29.60 | 250,096 |
| 2021-03-29 | $29.76 | $30.62 | $28.88 | $29.90 | $29.90 | 556,483 |
| 2021-03-26 | $30.10 | $31.28 | $29.14 | $29.97 | $29.97 | 704,870 |
| 2021-03-25 | $27.54 | $29.00 | $26.51 | $28.88 | $28.88 | 775,275 |
| 2021-03-24 | $30.71 | $31.03 | $28.88 | $28.89 | $28.89 | 770,428 |
| 2021-03-23 | $31.25 | $31.62 | $29.08 | $29.43 | $29.43 | 873,995 |
| 2021-03-22 | $33.82 | $34.29 | $32.38 | $32.58 | $32.58 | 536,531 |
| 2021-03-19 | $33.48 | $35.61 | $32.27 | $34.43 | $34.43 | 1,082,565 |
| 2021-03-18 | $37.84 | $38.14 | $32.68 | $32.99 | $32.99 | 1,075,407 |
| 2021-03-17 | $38.80 | $39.55 | $36.96 | $38.40 | $38.40 | 484,958 |
| 2021-03-16 | $41.13 | $41.56 | $38.43 | $39.20 | $39.20 | 554,862 |
| 2021-03-15 | $42.50 | $43.98 | $40.98 | $42.20 | $42.20 | 549,026 |
| 2021-03-12 | $41.00 | $42.69 | $40.21 | $42.37 | $42.37 | 867,947 |
| 2021-03-11 | $36.15 | $40.95 | $35.99 | $40.64 | $40.64 | 1,607,147 |
| 2021-03-10 | $34.88 | $36.85 | $34.42 | $35.94 | $35.94 | 740,144 |
| 2021-03-09 | $34.46 | $34.91 | $32.76 | $34.66 | $34.66 | 459,752 |
| 2021-03-08 | $35.80 | $37.13 | $33.62 | $34.72 | $34.72 | 858,016 |
| 2021-03-05 | $35.80 | $37.50 | $32.55 | $34.24 | $34.24 | 930,869 |
| 2021-03-04 | $34.35 | $36.50 | $32.50 | $34.11 | $34.11 | 1,141,070 |
| 2021-03-03 | $32.30 | $34.82 | $32.10 | $33.43 | $33.43 | 783,616 |
| 2021-03-02 | $32.99 | $33.67 | $31.58 | $31.90 | $31.90 | 388,196 |
| 2021-03-01 | $33.80 | $34.68 | $32.49 | $33.27 | $33.27 | 460,748 |
| 2021-02-26 | $32.93 | $33.99 | $31.36 | $32.59 | $32.59 | 439,799 |
| 2021-02-25 | $35.80 | $36.29 | $33.02 | $33.46 | $33.46 | 567,177 |
| 2021-02-24 | $36.00 | $36.39 | $33.85 | $34.99 | $34.99 | 998,662 |
| 2021-02-23 | $35.97 | $38.15 | $32.50 | $36.92 | $36.92 | 742,478 |
| 2021-02-22 | $36.00 | $37.71 | $36.00 | $36.29 | $36.29 | 415,943 |
| 2021-02-19 | $35.71 | $36.08 | $34.59 | $35.06 | $35.06 | 307,408 |
| 2021-02-18 | $38.00 | $38.43 | $34.21 | $35.04 | $35.04 | 551,198 |
| 2021-02-17 | $38.24 | $39.42 | $36.91 | $38.21 | $38.21 | 475,631 |
| 2021-02-16 | $37.18 | $38.26 | $36.41 | $37.93 | $37.93 | 683,572 |
| 2021-02-12 | $31.70 | $34.53 | $31.40 | $34.04 | $34.04 | 459,299 |
| 2021-02-11 | $34.03 | $34.40 | $31.80 | $32.02 | $32.02 | 361,974 |
| 2021-02-10 | $32.91 | $34.25 | $32.04 | $33.78 | $33.78 | 484,804 |
| 2021-02-09 | $31.98 | $33.50 | $30.40 | $33.25 | $33.25 | 550,309 |
| 2021-02-08 | $30.83 | $32.78 | $30.57 | $32.54 | $32.54 | 447,755 |
| 2021-02-05 | $28.23 | $30.20 | $27.80 | $29.90 | $29.90 | 481,503 |
| 2021-02-04 | $28.29 | $28.36 | $27.41 | $27.52 | $27.52 | 449,950 |
| 2021-02-03 | $25.75 | $27.77 | $25.71 | $27.58 | $27.58 | 467,856 |
| 2021-02-02 | $25.90 | $26.66 | $24.81 | $25.30 | $25.30 | 379,858 |
| 2021-02-01 | $23.88 | $24.43 | $22.82 | $23.98 | $23.98 | 338,524 |
| 2021-01-29 | $23.21 | $24.87 | $22.62 | $23.27 | $23.27 | 441,229 |
| 2021-01-28 | $24.09 | $24.67 | $22.80 | $24.04 | $24.04 | 425,977 |
| 2021-01-27 | $23.85 | $24.99 | $23.30 | $23.69 | $23.69 | 585,496 |
| 2021-01-26 | $26.39 | $26.68 | $24.52 | $24.64 | $24.64 | 347,346 |
| 2021-01-25 | $24.60 | $25.87 | $24.20 | $25.80 | $25.80 | 336,196 |
| 2021-01-22 | $23.20 | $25.13 | $23.00 | $25.10 | $25.10 | 443,877 |
| 2021-01-21 | $25.93 | $25.95 | $23.84 | $24.35 | $24.35 | 416,866 |
| 2021-01-20 | $28.53 | $28.66 | $25.95 | $26.23 | $26.23 | 393,820 |
| 2021-01-19 | $27.58 | $28.01 | $26.65 | $27.84 | $27.84 | 390,211 |
| 2021-01-15 | $27.00 | $27.59 | $25.41 | $26.61 | $26.61 | 418,331 |
| 2021-01-14 | $25.91 | $28.19 | $25.70 | $27.74 | $27.74 | 520,108 |
| 2021-01-13 | $25.84 | $26.00 | $24.74 | $25.68 | $25.68 | 420,628 |
| 2021-01-12 | $25.00 | $26.33 | $24.81 | $25.87 | $25.87 | 434,205 |
| 2021-01-11 | $23.01 | $24.76 | $22.90 | $24.54 | $24.54 | 309,095 |
| 2021-01-08 | $24.77 | $24.80 | $23.10 | $23.94 | $23.94 | 346,123 |
| 2021-01-07 | $24.32 | $24.88 | $23.58 | $24.18 | $24.18 | 478,053 |
| 2021-01-06 | $23.93 | $25.09 | $22.90 | $23.88 | $23.88 | 951,330 |
| 2021-01-05 | $20.50 | $24.89 | $20.50 | $23.90 | $23.90 | 975,480 |
| 2021-01-04 | $20.09 | $20.51 | $19.12 | $20.33 | $20.33 | 411,856 |
| 2020-12-31 | $19.75 | $20.07 | $19.32 | $19.70 | $19.70 | 253,717 |
| 2020-12-30 | $19.33 | $20.44 | $19.26 | $20.08 | $20.08 | 350,286 |
| 2020-12-29 | $19.99 | $20.25 | $18.93 | $19.26 | $19.26 | 284,206 |
| 2020-12-28 | $21.51 | $21.67 | $19.64 | $19.73 | $19.73 | 360,436 |
| 2020-12-24 | $21.90 | $21.90 | $20.30 | $20.71 | $20.71 | 259,196 |
| 2020-12-23 | $19.68 | $22.04 | $19.61 | $21.91 | $21.91 | 680,911 |
| 2020-12-22 | $19.98 | $20.59 | $19.20 | $19.44 | $19.44 | 518,171 |
| 2020-12-21 | $18.59 | $20.07 | $18.51 | $20.02 | $20.02 | 663,162 |
| 2020-12-18 | $19.97 | $21.29 | $19.80 | $20.39 | $20.39 | 903,960 |
| 2020-12-17 | $20.27 | $20.33 | $19.73 | $20.06 | $20.06 | 479,818 |
| 2020-12-16 | $19.41 | $20.20 | $18.75 | $19.92 | $19.92 | 629,468 |
| 2020-12-15 | $19.93 | $20.08 | $18.35 | $19.51 | $19.51 | 950,237 |
| 2020-12-14 | $22.58 | $22.66 | $18.91 | $19.51 | $19.51 | 1,603,948 |
| 2020-12-11 | $22.45 | $23.79 | $20.91 | $21.79 | $21.79 | 1,697,183 |
| 2020-12-10 | $19.04 | $22.19 | $19.01 | $22.14 | $22.14 | 1,555,758 |
| 2020-12-09 | $18.64 | $19.94 | $17.97 | $19.21 | $19.21 | 1,681,566 |
| 2020-12-08 | $16.26 | $18.10 | $15.67 | $18.01 | $18.01 | 1,032,602 |
| 2020-12-07 | $15.80 | $17.40 | $15.80 | $16.55 | $16.55 | 1,883,035 |
| 2020-12-04 | $12.88 | $15.80 | $12.85 | $15.80 | $15.80 | 1,722,400 |
| 2020-12-03 | $12.19 | $12.67 | $11.59 | $12.42 | $12.42 | 897,544 |
| 2020-12-02 | $11.63 | $12.69 | $11.55 | $12.01 | $12.01 | 975,980 |
| 2020-12-01 | $12.37 | $12.85 | $11.61 | $11.82 | $11.82 | 646,008 |
| 2020-11-30 | $13.13 | $13.23 | $11.81 | $11.81 | $11.81 | 1,235,822 |
| 2020-11-27 | $13.01 | $13.71 | $12.92 | $13.25 | $13.25 | 499,015 |
| 2020-11-25 | $11.55 | $13.15 | $11.37 | $12.94 | $12.94 | 1,166,447 |
| 2020-11-24 | $12.09 | $12.62 | $11.32 | $11.75 | $11.75 | 1,710,549 |
| 2020-11-23 | $11.18 | $11.69 | $10.80 | $11.34 | $11.34 | 1,590,016 |
| 2020-11-20 | $11.07 | $11.18 | $10.59 | $10.90 | $10.90 | 585,955 |
| 2020-11-19 | $11.14 | $11.45 | $10.39 | $11.41 | $11.41 | 767,652 |
| 2020-11-18 | $12.14 | $12.33 | $11.12 | $11.12 | $11.12 | 965,696 |
| 2020-11-17 | $11.01 | $12.00 | $10.80 | $11.89 | $11.89 | 371,076 |
| 2020-11-16 | $11.52 | $11.56 | $11.05 | $11.27 | $11.27 | 451,580 |
| 2020-11-13 | $10.52 | $11.00 | $10.31 | $10.74 | $10.74 | 333,254 |
| 2020-11-12 | $10.99 | $11.30 | $10.17 | $10.33 | $10.33 | 407,176 |
| 2020-11-11 | $12.32 | $12.39 | $11.18 | $11.35 | $11.35 | 350,808 |
| 2020-11-10 | $11.77 | $12.51 | $11.05 | $11.93 | $11.93 | 590,576 |
| 2020-11-09 | $10.50 | $11.66 | $9.74 | $11.36 | $11.36 | 1,015,204 |
| 2020-11-06 | $9.00 | $9.21 | $8.72 | $8.93 | $8.93 | 354,880 |
| 2020-11-05 | $8.99 | $9.36 | $8.76 | $8.99 | $8.99 | 508,373 |
| 2020-11-04 | $8.67 | $8.67 | $8.13 | $8.48 | $8.48 | 352,610 |
| 2020-11-03 | $8.70 | $9.06 | $8.51 | $8.67 | $8.67 | 356,558 |
| 2020-11-02 | $8.04 | $8.51 | $7.75 | $8.38 | $8.38 | 395,705 |
| 2020-10-30 | $8.01 | $8.17 | $7.71 | $8.04 | $8.04 | 282,064 |
| 2020-10-29 | $7.82 | $8.34 | $7.80 | $8.11 | $8.11 | 514,758 |
| 2020-10-28 | $8.55 | $8.66 | $7.97 | $8.01 | $8.01 | 686,595 |
| 2020-10-27 | $9.07 | $9.09 | $8.65 | $8.84 | $8.84 | 342,188 |
| 2020-10-26 | $9.49 | $9.50 | $8.84 | $9.16 | $9.16 | 350,738 |
| 2020-10-23 | $9.01 | $9.79 | $9.00 | $9.53 | $9.53 | 418,026 |
| 2020-10-22 | $8.55 | $9.03 | $8.49 | $8.97 | $8.97 | 344,262 |
| 2020-10-21 | $8.66 | $8.87 | $8.51 | $8.51 | $8.51 | 315,403 |
| 2020-10-20 | $8.79 | $8.96 | $8.66 | $8.82 | $8.82 | 288,971 |
| 2020-10-19 | $9.09 | $9.15 | $8.72 | $8.72 | $8.72 | 381,259 |
| 2020-10-16 | $9.30 | $9.38 | $8.95 | $9.05 | $9.05 | 324,714 |
| 2020-10-15 | $9.15 | $9.50 | $8.91 | $9.29 | $9.29 | 451,989 |
| 2020-10-14 | $9.43 | $9.95 | $9.25 | $9.28 | $9.28 | 377,685 |
| 2020-10-13 | $9.54 | $9.60 | $9.27 | $9.34 | $9.34 | 246,400 |
| 2020-10-12 | $9.42 | $9.70 | $9.17 | $9.62 | $9.62 | 309,253 |
| 2020-10-09 | $9.88 | $10.20 | $9.48 | $9.49 | $9.49 | 490,835 |
| 2020-10-08 | $9.22 | $9.98 | $9.00 | $9.80 | $9.80 | 790,744 |
| 2020-10-07 | $9.02 | $9.20 | $8.77 | $8.99 | $8.99 | 432,452 |
| 2020-10-06 | $9.52 | $9.76 | $8.82 | $8.85 | $8.85 | 467,231 |
| 2020-10-05 | $9.50 | $9.59 | $9.11 | $9.29 | $9.29 | 404,239 |
| 2020-10-02 | $8.63 | $9.58 | $8.59 | $9.24 | $9.24 | 481,776 |
| 2020-10-01 | $9.60 | $9.81 | $9.06 | $9.16 | $9.16 | 545,799 |
| 2020-09-30 | $9.94 | $10.31 | $9.63 | $9.80 | $9.80 | 479,449 |
| 2020-09-29 | $9.98 | $10.10 | $9.44 | $9.94 | $9.94 | 370,127 |
| 2020-09-28 | $9.62 | $10.36 | $9.35 | $10.00 | $10.00 | 516,023 |
| 2020-09-25 | $9.15 | $9.61 | $8.96 | $9.35 | $9.35 | 625,546 |
| 2020-09-24 | $9.39 | $9.75 | $8.91 | $9.40 | $9.40 | 692,448 |
| 2020-09-23 | $10.38 | $10.61 | $9.45 | $9.47 | $9.47 | 443,336 |
| 2020-09-22 | $10.86 | $11.12 | $10.35 | $10.35 | $10.35 | 444,716 |
| 2020-09-21 | $11.00 | $11.25 | $10.73 | $10.75 | $10.75 | 395,946 |
| 2020-09-18 | $11.56 | $11.92 | $11.39 | $11.63 | $11.63 | 353,333 |
| 2020-09-17 | $11.02 | $11.81 | $10.87 | $11.60 | $11.60 | 527,173 |
| 2020-09-16 | $11.20 | $11.69 | $10.93 | $11.19 | $11.19 | 643,499 |
| 2020-09-15 | $11.35 | $11.80 | $10.83 | $10.90 | $10.90 | 626,712 |
| 2020-09-14 | $10.63 | $11.46 | $10.39 | $11.26 | $11.26 | 557,404 |
| 2020-09-11 | $11.44 | $11.96 | $10.90 | $11.08 | $11.08 | 458,191 |
| 2020-09-10 | $12.50 | $12.52 | $11.35 | $11.41 | $11.41 | 544,871 |
| 2020-09-09 | $12.90 | $12.90 | $12.27 | $12.61 | $12.61 | 400,896 |
| 2020-09-08 | $13.85 | $13.93 | $12.61 | $12.68 | $12.68 | 473,083 |
| 2020-09-04 | $14.75 | $14.75 | $13.67 | $14.41 | $14.41 | 432,067 |
| 2020-09-03 | $14.50 | $15.50 | $14.43 | $14.49 | $14.49 | 391,723 |
| 2020-09-02 | $15.77 | $15.77 | $14.67 | $14.69 | $14.69 | 559,284 |
| 2020-09-01 | $16.30 | $16.30 | $15.71 | $15.94 | $15.94 | 219,237 |
| 2020-08-31 | $16.97 | $17.10 | $16.11 | $16.35 | $16.35 | 321,127 |
| 2020-08-28 | $15.96 | $17.09 | $15.82 | $16.90 | $16.90 | 348,517 |
| 2020-08-27 | $15.18 | $15.77 | $15.08 | $15.69 | $15.69 | 219,490 |
| 2020-08-26 | $15.45 | $15.83 | $15.19 | $15.35 | $15.35 | 237,559 |
| 2020-08-25 | $15.11 | $15.72 | $14.89 | $15.64 | $15.64 | 287,848 |
| 2020-08-24 | $14.25 | $15.38 | $13.87 | $14.89 | $14.89 | 475,014 |
| 2020-08-21 | $14.70 | $14.70 | $13.85 | $13.92 | $13.92 | 391,952 |
| 2020-08-20 | $15.97 | $16.08 | $14.85 | $14.90 | $14.90 | 438,133 |
| 2020-08-19 | $16.86 | $17.12 | $16.08 | $16.22 | $16.22 | 314,225 |
| 2020-08-18 | $17.17 | $17.70 | $16.91 | $17.00 | $17.00 | 319,163 |
| 2020-08-17 | $18.20 | $18.34 | $17.26 | $17.73 | $17.73 | 503,071 |
| 2020-08-14 | $17.50 | $18.24 | $17.23 | $18.23 | $18.23 | 215,816 |
| 2020-08-13 | $18.01 | $18.31 | $17.59 | $17.71 | $17.71 | 245,916 |
| 2020-08-12 | $17.64 | $18.05 | $17.11 | $18.01 | $18.01 | 477,699 |
| 2020-08-11 | $18.15 | $18.72 | $17.08 | $17.22 | $17.22 | 626,659 |
| 2020-08-10 | $16.01 | $17.49 | $16.01 | $17.33 | $17.33 | 562,801 |
| 2020-08-07 | $15.65 | $16.07 | $15.28 | $15.89 | $15.89 | 413,133 |
| 2020-08-06 | $15.60 | $16.19 | $15.07 | $15.81 | $15.81 | 933,915 |
| 2020-08-05 | $16.58 | $17.28 | $16.10 | $16.57 | $16.57 | 596,166 |
| 2020-08-04 | $14.63 | $16.42 | $14.63 | $16.01 | $16.01 | 642,704 |
| 2020-08-03 | $15.13 | $15.13 | $14.26 | $14.54 | $14.54 | 586,988 |
| 2020-07-31 | $15.22 | $15.22 | $14.28 | $15.16 | $15.16 | 368,176 |
| 2020-07-30 | $15.37 | $15.45 | $14.76 | $15.24 | $15.24 | 355,077 |
| 2020-07-29 | $15.35 | $16.23 | $15.29 | $15.84 | $15.84 | 442,499 |
| 2020-07-28 | $15.69 | $15.82 | $15.04 | $15.34 | $15.34 | 196,041 |
| 2020-07-27 | $15.98 | $16.10 | $15.44 | $15.78 | $15.78 | 203,790 |
| 2020-07-24 | $15.52 | $15.95 | $15.28 | $15.77 | $15.77 | 238,666 |
| 2020-07-23 | $15.00 | $15.72 | $14.79 | $15.51 | $15.51 | 321,178 |
| 2020-07-22 | $14.90 | $15.20 | $14.52 | $15.16 | $15.16 | 328,829 |
| 2020-07-21 | $13.72 | $15.71 | $13.72 | $15.44 | $15.44 | 889,486 |
| 2020-07-20 | $14.38 | $14.61 | $13.32 | $13.43 | $13.43 | 706,687 |
| 2020-07-17 | $14.27 | $14.91 | $13.60 | $13.79 | $13.79 | 278,000 |
| 2020-07-16 | $14.01 | $15.08 | $13.61 | $14.54 | $14.54 | 418,100 |
| 2020-07-15 | $12.99 | $14.15 | $12.81 | $14.00 | $14.00 | 511,200 |
| 2020-07-14 | $12.01 | $12.53 | $11.74 | $12.52 | $12.52 | 238,200 |
| 2020-07-13 | $12.52 | $12.67 | $12.00 | $12.08 | $12.08 | 381,400 |
| 2020-07-10 | $11.00 | $12.43 | $10.84 | $12.22 | $12.22 | 523,900 |
| 2020-07-09 | $11.87 | $12.02 | $11.10 | $11.14 | $11.14 | 453,000 |
| 2020-07-08 | $12.20 | $12.44 | $11.51 | $11.81 | $11.81 | 548,400 |
| 2020-07-07 | $12.88 | $12.98 | $12.10 | $12.27 | $12.27 | 832,200 |
| 2020-07-06 | $13.90 | $13.90 | $12.73 | $13.15 | $13.15 | 523,200 |
| 2020-07-02 | $14.09 | $14.21 | $13.36 | $13.55 | $13.55 | 459,600 |
| 2020-07-01 | $14.00 | $14.65 | $13.56 | $13.59 | $13.59 | 347,400 |
| 2020-06-30 | $13.25 | $13.95 | $13.05 | $13.86 | $13.86 | 287,700 |
| 2020-06-29 | $13.76 | $14.19 | $13.38 | $13.58 | $13.58 | 317,100 |
| 2020-06-26 | $14.20 | $14.31 | $13.03 | $13.45 | $13.45 | 1,637,354 |
| 2020-06-25 | $13.51 | $14.88 | $13.10 | $14.56 | $14.56 | 725,599 |
| 2020-06-24 | $15.25 | $15.40 | $13.78 | $13.90 | $13.90 | 692,506 |
| 2020-06-23 | $16.04 | $16.42 | $15.54 | $15.63 | $15.63 | 649,660 |
| 2020-06-22 | $15.82 | $16.17 | $15.09 | $15.59 | $15.59 | 665,019 |
| 2020-06-19 | $17.35 | $17.53 | $15.45 | $15.45 | $15.45 | 1,551,466 |
| 2020-06-18 | $17.08 | $17.64 | $16.72 | $16.91 | $16.91 | 584,100 |
| 2020-06-17 | $18.89 | $18.92 | $16.99 | $17.01 | $17.01 | 770,795 |
| 2020-06-16 | $20.65 | $20.66 | $18.21 | $18.93 | $18.93 | 566,635 |
| 2020-06-15 | $17.48 | $19.57 | $16.80 | $18.94 | $18.94 | 656,305 |
| 2020-06-12 | $19.73 | $19.87 | $17.74 | $18.63 | $18.63 | 610,065 |
| 2020-06-11 | $19.56 | $20.71 | $17.50 | $17.53 | $17.53 | 777,702 |
| 2020-06-10 | $22.62 | $23.85 | $20.16 | $21.73 | $21.73 | 927,358 |
| 2020-06-09 | $25.87 | $26.71 | $24.23 | $24.54 | $24.54 | 831,157 |
| 2020-06-08 | $23.90 | $29.10 | $22.80 | $28.74 | $28.74 | 1,590,601 |
| 2020-06-05 | $19.00 | $21.90 | $18.09 | $21.15 | $21.15 | 1,543,360 |
| 2020-06-04 | $17.87 | $18.65 | $17.60 | $18.06 | $18.06 | 833,895 |
| 2020-06-03 | $21.25 | $21.52 | $17.00 | $17.56 | $17.56 | 1,741,960 |
| 2020-06-02 | $17.31 | $20.80 | $17.31 | $20.35 | $20.35 | 854,556 |
| 2020-06-01 | $0.85 | $0.91 | $0.81 | $0.89 | $17.84 | 200,731 |
| 2020-05-29 | $0.90 | $0.92 | $0.85 | $0.85 | $16.97 | 294,353 |
| 2020-05-28 | $0.92 | $0.96 | $0.88 | $0.90 | $18.09 | 307,219 |
| 2020-05-27 | $0.96 | $0.96 | $0.88 | $0.94 | $18.78 | 177,310 |
| 2020-05-26 | $0.95 | $0.97 | $0.90 | $0.95 | $19.00 | 191,229 |
| 2020-05-22 | $0.91 | $0.91 | $0.84 | $0.90 | $18.00 | 142,666 |
| 2020-05-21 | $0.93 | $0.95 | $0.88 | $0.89 | $17.80 | 225,573 |
| 2020-05-20 | $0.93 | $0.96 | $0.90 | $0.93 | $18.56 | 174,022 |
| 2020-05-19 | $0.92 | $0.95 | $0.87 | $0.91 | $18.16 | 334,086 |
| 2020-05-18 | $0.83 | $0.91 | $0.81 | $0.89 | $17.71 | 276,182 |
| 2020-05-15 | $0.67 | $0.79 | $0.66 | $0.78 | $15.64 | 275,916 |
| 2020-05-14 | $0.81 | $0.83 | $0.72 | $0.78 | $15.66 | 268,409 |
| 2020-05-13 | $0.96 | $0.96 | $0.82 | $0.83 | $16.65 | 224,995 |
| 2020-05-12 | $0.96 | $0.97 | $0.86 | $0.94 | $18.77 | 267,835 |
| 2020-05-11 | $0.99 | $1.00 | $0.91 | $0.91 | $18.27 | 194,598 |
| 2020-05-08 | $1.01 | $1.02 | $0.95 | $0.99 | $19.80 | 176,487 |
| 2020-05-07 | $0.96 | $1.01 | $0.92 | $0.98 | $19.59 | 211,520 |
| 2020-05-06 | $1.06 | $1.07 | $0.88 | $0.92 | $18.48 | 304,777 |
| 2020-05-05 | $1.09 | $1.17 | $0.99 | $1.00 | $20.00 | 340,088 |
| 2020-05-04 | $0.94 | $1.06 | $0.88 | $1.06 | $21.20 | 266,879 |
| 2020-05-01 | $1.04 | $1.07 | $0.84 | $0.97 | $19.35 | 417,371 |
| 2020-04-30 | $0.95 | $1.09 | $0.89 | $1.09 | $21.80 | 590,016 |
| 2020-04-29 | $0.84 | $0.88 | $0.80 | $0.86 | $17.25 | 414,794 |
| 2020-04-28 | $0.77 | $0.82 | $0.75 | $0.80 | $16.08 | 389,146 |
| 2020-04-27 | $0.72 | $0.75 | $0.62 | $0.75 | $14.92 | 199,973 |
| 2020-04-24 | $0.88 | $1.05 | $0.72 | $0.78 | $15.54 | 709,252 |
| 2020-04-23 | $0.59 | $0.79 | $0.58 | $0.76 | $15.20 | 735,056 |
| 2020-04-22 | $0.47 | $0.52 | $0.45 | $0.51 | $10.19 | 279,754 |
| 2020-04-21 | $0.42 | $0.46 | $0.40 | $0.45 | $8.96 | 280,525 |
| 2020-04-20 | $0.39 | $0.45 | $0.39 | $0.45 | $8.97 | 274,391 |
| 2020-04-17 | $0.41 | $0.44 | $0.40 | $0.42 | $8.42 | 204,416 |
| 2020-04-16 | $0.45 | $0.45 | $0.39 | $0.41 | $8.15 | 179,848 |
| 2020-04-15 | $0.44 | $0.45 | $0.42 | $0.42 | $8.49 | 167,313 |
| 2020-04-14 | $0.49 | $0.53 | $0.42 | $0.46 | $9.15 | 318,065 |
| 2020-04-13 | $0.50 | $0.50 | $0.43 | $0.47 | $9.38 | 460,804 |
| 2020-04-09 | $0.40 | $0.48 | $0.38 | $0.40 | $8.00 | 749,021 |
| 2020-04-08 | $0.36 | $0.38 | $0.34 | $0.38 | $7.55 | 279,992 |
| 2020-04-07 | $0.38 | $0.38 | $0.34 | $0.34 | $6.85 | 444,292 |
| 2020-04-06 | $0.40 | $0.40 | $0.36 | $0.37 | $7.50 | 226,457 |
| 2020-04-03 | $0.40 | $0.41 | $0.34 | $0.39 | $7.78 | 229,290 |
| 2020-04-02 | $0.37 | $0.42 | $0.36 | $0.38 | $7.60 | 283,827 |
| 2020-04-01 | $0.38 | $0.38 | $0.34 | $0.35 | $6.96 | 144,068 |
| 2020-03-31 | $0.40 | $0.42 | $0.37 | $0.38 | $7.60 | 700,197 |
| 2020-03-30 | $0.39 | $0.41 | $0.33 | $0.38 | $7.65 | 280,995 |
| 2020-03-27 | $0.39 | $0.40 | $0.37 | $0.37 | $7.46 | 227,485 |
| 2020-03-26 | $0.42 | $0.44 | $0.38 | $0.40 | $8.05 | 253,368 |
| 2020-03-25 | $0.40 | $0.44 | $0.37 | $0.43 | $8.55 | 315,915 |
| 2020-03-24 | $0.44 | $0.44 | $0.36 | $0.40 | $8.00 | 458,471 |
| 2020-03-23 | $0.41 | $0.44 | $0.38 | $0.40 | $8.01 | 233,973 |
| 2020-03-20 | $0.44 | $0.45 | $0.37 | $0.41 | $8.16 | 343,123 |
| 2020-03-19 | $0.39 | $0.44 | $0.39 | $0.41 | $8.16 | 293,100 |
| 2020-03-18 | $0.42 | $0.44 | $0.36 | $0.39 | $7.76 | 270,955 |
| 2020-03-17 | $0.46 | $0.48 | $0.42 | $0.45 | $9.05 | 398,574 |
| 2020-03-16 | $0.40 | $0.58 | $0.39 | $0.44 | $8.74 | 476,874 |
| 2020-03-13 | $0.50 | $0.95 | $0.36 | $0.74 | $14.84 | 716,472 |
| 2020-03-12 | $0.53 | $0.54 | $0.44 | $0.46 | $9.23 | 541,296 |
| 2020-03-11 | $0.67 | $0.67 | $0.50 | $0.57 | $11.40 | 419,365 |
| 2020-03-10 | $0.45 | $0.96 | $0.36 | $0.89 | $17.72 | 685,007 |
| 2020-03-09 | $0.48 | $0.54 | $0.42 | $0.42 | $8.41 | 614,198 |
| 2020-03-06 | $0.79 | $0.80 | $0.67 | $0.70 | $14.03 | 339,720 |
| 2020-03-05 | $0.88 | $0.89 | $0.82 | $0.82 | $16.40 | 244,316 |
| 2020-03-04 | $0.98 | $0.99 | $0.87 | $0.89 | $17.89 | 335,520 |
| 2020-03-03 | $1.01 | $1.04 | $0.95 | $0.95 | $19.09 | 353,113 |
| 2020-03-02 | $1.11 | $1.12 | $0.95 | $0.96 | $19.18 | 601,905 |
| 2020-02-28 | $1.00 | $1.12 | $0.99 | $1.08 | $21.60 | 370,639 |
| 2020-02-27 | $1.08 | $1.11 | $0.97 | $1.02 | $20.40 | 413,570 |
| 2020-02-26 | $1.20 | $1.22 | $1.07 | $1.12 | $22.40 | 314,616 |
| 2020-02-25 | $1.37 | $1.39 | $1.17 | $1.20 | $24.00 | 331,916 |
| 2020-02-24 | $1.40 | $1.40 | $1.30 | $1.36 | $27.20 | 296,630 |
| 2020-02-21 | $1.51 | $1.52 | $1.43 | $1.45 | $29.00 | 142,459 |
| 2020-02-20 | $1.51 | $1.60 | $1.51 | $1.52 | $30.40 | 238,421 |
| 2020-02-19 | $1.52 | $1.54 | $1.47 | $1.52 | $30.40 | 286,122 |
| 2020-02-18 | $1.47 | $1.49 | $1.39 | $1.47 | $29.40 | 322,433 |
| 2020-02-14 | $1.56 | $1.59 | $1.48 | $1.50 | $30.00 | 197,077 |
| 2020-02-13 | $1.49 | $1.58 | $1.43 | $1.56 | $31.20 | 420,340 |
| 2020-02-12 | $1.63 | $1.67 | $1.56 | $1.59 | $31.80 | 353,905 |
| 2020-02-11 | $1.66 | $1.68 | $1.52 | $1.57 | $31.40 | 455,318 |
| 2020-02-10 | $1.70 | $1.70 | $1.58 | $1.60 | $32.00 | 319,974 |
| 2020-02-07 | $1.75 | $1.77 | $1.65 | $1.70 | $34.00 | 263,292 |
| 2020-02-06 | $1.81 | $1.84 | $1.73 | $1.78 | $35.60 | 284,379 |
| 2020-02-05 | $1.70 | $1.86 | $1.70 | $1.79 | $35.80 | 311,043 |
| 2020-02-04 | $1.75 | $1.80 | $1.65 | $1.65 | $33.00 | 217,507 |
| 2020-02-03 | $1.70 | $1.81 | $1.68 | $1.69 | $33.80 | 348,350 |
| 2020-01-31 | $1.75 | $1.77 | $1.67 | $1.72 | $34.40 | 235,007 |
| 2020-01-30 | $1.77 | $1.80 | $1.71 | $1.79 | $35.80 | 204,880 |
| 2020-01-29 | $1.89 | $1.91 | $1.79 | $1.81 | $36.20 | 223,399 |
| 2020-01-28 | $1.85 | $1.88 | $1.77 | $1.85 | $37.00 | 392,649 |
| 2020-01-27 | $1.92 | $1.93 | $1.81 | $1.81 | $36.20 | 420,040 |
| 2020-01-24 | $2.08 | $2.08 | $1.92 | $1.99 | $39.80 | 329,840 |
| 2020-01-23 | $2.08 | $2.12 | $2.06 | $2.07 | $41.40 | 227,364 |
| 2020-01-22 | $2.18 | $2.20 | $2.06 | $2.12 | $42.40 | 320,819 |
| 2020-01-21 | $2.37 | $2.37 | $2.19 | $2.20 | $44.00 | 334,426 |
| 2020-01-17 | $2.49 | $2.49 | $2.34 | $2.40 | $48.00 | 286,040 |
| 2020-01-16 | $2.49 | $2.54 | $2.44 | $2.46 | $49.20 | 296,331 |
| 2020-01-15 | $2.53 | $2.55 | $2.43 | $2.47 | $49.40 | 330,969 |
| 2020-01-14 | $2.56 | $2.60 | $2.48 | $2.55 | $51.00 | 262,738 |
| 2020-01-13 | $2.63 | $2.64 | $2.51 | $2.58 | $51.60 | 219,770 |
| 2020-01-10 | $2.66 | $2.68 | $2.58 | $2.65 | $53.00 | 245,295 |
| 2020-01-09 | $2.71 | $2.74 | $2.54 | $2.68 | $53.60 | 285,738 |
| 2020-01-08 | $2.95 | $2.98 | $2.73 | $2.74 | $54.80 | 279,700 |
| 2020-01-07 | $3.00 | $3.00 | $2.90 | $2.97 | $59.40 | 199,255 |
| 2020-01-06 | $2.86 | $3.05 | $2.81 | $3.00 | $60.00 | 430,061 |
| 2020-01-03 | $2.88 | $2.93 | $2.76 | $2.82 | $56.40 | 539,807 |
| 2020-01-02 | $2.90 | $2.91 | $2.76 | $2.76 | $55.20 | 394,282 |
| 2019-12-31 | $2.77 | $2.90 | $2.75 | $2.87 | $57.40 | 592,545 |
| 2019-12-30 | $2.77 | $2.88 | $2.76 | $2.80 | $56.00 | 207,908 |
| 2019-12-27 | $2.88 | $2.91 | $2.77 | $2.77 | $55.40 | 185,769 |
| 2019-12-26 | $2.88 | $2.91 | $2.85 | $2.86 | $57.20 | 206,899 |
| 2019-12-24 | $2.89 | $2.90 | $2.84 | $2.85 | $57.00 | 57,440 |
| 2019-12-23 | $2.79 | $2.90 | $2.74 | $2.86 | $57.20 | 300,451 |
| 2019-12-20 | $2.83 | $2.85 | $2.73 | $2.79 | $55.80 | 454,684 |
| 2019-12-19 | $2.82 | $2.90 | $2.79 | $2.83 | $56.60 | 226,333 |
| 2019-12-18 | $2.82 | $2.91 | $2.79 | $2.82 | $56.40 | 226,630 |
| 2019-12-17 | $2.73 | $2.95 | $2.64 | $2.84 | $56.80 | 443,176 |
| 2019-12-16 | $2.72 | $2.89 | $2.70 | $2.82 | $56.40 | 316,764 |
| 2019-12-13 | $2.80 | $2.83 | $2.63 | $2.67 | $53.40 | 274,799 |
| 2019-12-12 | $2.60 | $2.80 | $2.58 | $2.79 | $55.80 | 246,583 |
| 2019-12-11 | $2.58 | $2.66 | $2.55 | $2.60 | $52.00 | 162,608 |
| 2019-12-10 | $2.52 | $2.65 | $2.49 | $2.59 | $51.80 | 422,915 |
| 2019-12-09 | $2.33 | $2.56 | $2.33 | $2.48 | $49.60 | 274,394 |
| 2019-12-06 | $2.25 | $2.40 | $2.25 | $2.37 | $47.40 | 316,266 |
| 2019-12-05 | $2.28 | $2.35 | $2.21 | $2.28 | $45.60 | 276,463 |
| 2019-12-04 | $2.21 | $2.31 | $2.19 | $2.25 | $45.00 | 234,893 |
| 2019-12-03 | $2.13 | $2.21 | $2.09 | $2.17 | $43.40 | 245,369 |
| 2019-12-02 | $2.18 | $2.20 | $2.14 | $2.16 | $43.20 | 155,747 |
| 2019-11-29 | $2.23 | $2.27 | $2.11 | $2.16 | $43.20 | 155,986 |
| 2019-11-27 | $2.21 | $2.30 | $2.20 | $2.27 | $45.40 | 122,791 |
| 2019-11-26 | $2.34 | $2.34 | $2.19 | $2.20 | $44.00 | 156,248 |
| 2019-11-25 | $2.26 | $2.36 | $2.25 | $2.34 | $46.80 | 182,258 |
| 2019-11-22 | $2.23 | $2.39 | $2.23 | $2.27 | $45.40 | 266,785 |
| 2019-11-21 | $2.22 | $2.30 | $2.17 | $2.27 | $45.40 | 195,864 |
| 2019-11-20 | $2.13 | $2.26 | $2.09 | $2.20 | $44.00 | 258,544 |
| 2019-11-19 | $2.21 | $2.23 | $2.05 | $2.13 | $42.60 | 190,845 |
| 2019-11-18 | $2.37 | $2.39 | $2.21 | $2.23 | $44.60 | 220,851 |
| 2019-11-15 | $2.35 | $2.43 | $2.30 | $2.39 | $47.80 | 212,075 |
| 2019-11-14 | $2.39 | $2.43 | $2.24 | $2.31 | $46.20 | 265,715 |
| 2019-11-13 | $2.51 | $2.51 | $2.31 | $2.40 | $48.00 | 263,364 |
| 2019-11-12 | $2.54 | $2.58 | $2.46 | $2.49 | $49.80 | 213,866 |
| 2019-11-11 | $2.53 | $2.57 | $2.48 | $2.51 | $50.20 | 253,115 |
| 2019-11-08 | $2.53 | $2.61 | $2.49 | $2.60 | $52.00 | 224,571 |
| 2019-11-07 | $2.64 | $2.70 | $2.53 | $2.58 | $51.60 | 273,946 |
| 2019-11-06 | $2.55 | $2.79 | $2.38 | $2.56 | $51.20 | 518,217 |
| 2019-11-05 | $2.69 | $2.78 | $2.55 | $2.64 | $52.80 | 308,980 |
| 2019-11-04 | $2.52 | $2.70 | $2.52 | $2.59 | $51.80 | 273,299 |
| 2019-11-01 | $2.40 | $2.53 | $2.36 | $2.46 | $49.20 | 295,257 |
| 2019-10-31 | $2.32 | $2.39 | $2.21 | $2.36 | $47.20 | 335,207 |
| 2019-10-30 | $2.48 | $2.49 | $2.31 | $2.32 | $46.40 | 241,942 |
| 2019-10-29 | $2.38 | $2.51 | $2.32 | $2.48 | $49.60 | 166,742 |
| 2019-10-28 | $2.45 | $2.52 | $2.40 | $2.40 | $48.00 | 194,021 |
| 2019-10-25 | $2.38 | $2.46 | $2.34 | $2.42 | $48.40 | 285,473 |
| 2019-10-24 | $2.50 | $2.53 | $2.35 | $2.39 | $47.80 | 229,070 |
| 2019-10-23 | $2.38 | $2.54 | $2.32 | $2.50 | $50.00 | 207,590 |
| 2019-10-22 | $2.32 | $2.43 | $2.28 | $2.39 | $47.80 | 176,891 |
| 2019-10-21 | $2.26 | $2.35 | $2.25 | $2.32 | $46.40 | 205,778 |
| 2019-10-18 | $2.41 | $2.42 | $2.26 | $2.27 | $45.40 | 214,588 |
| 2019-10-17 | $2.32 | $2.41 | $2.28 | $2.38 | $47.60 | 231,225 |
| 2019-10-16 | $2.26 | $2.38 | $2.21 | $2.32 | $46.40 | 191,298 |
| 2019-10-15 | $2.13 | $2.31 | $2.10 | $2.23 | $44.60 | 343,493 |
| 2019-10-14 | $2.12 | $2.18 | $2.04 | $2.13 | $42.60 | 209,641 |
| 2019-10-11 | $2.17 | $2.22 | $2.14 | $2.15 | $43.00 | 177,951 |
| 2019-10-10 | $2.09 | $2.18 | $2.06 | $2.12 | $42.40 | 193,936 |
| 2019-10-09 | $2.12 | $2.13 | $2.04 | $2.08 | $41.60 | 161,801 |
| 2019-10-08 | $2.07 | $2.17 | $2.05 | $2.08 | $41.60 | 268,322 |
| 2019-10-07 | $2.12 | $2.21 | $2.08 | $2.12 | $42.40 | 289,249 |
| 2019-10-04 | $2.13 | $2.19 | $2.08 | $2.13 | $42.60 | 378,199 |
| 2019-10-03 | $2.11 | $2.19 | $2.03 | $2.14 | $42.80 | 341,370 |
| 2019-10-02 | $2.23 | $2.28 | $2.14 | $2.14 | $42.80 | 365,765 |
| 2019-10-01 | $2.42 | $2.47 | $2.25 | $2.26 | $45.20 | 257,162 |
| 2019-09-30 | $2.50 | $2.56 | $2.34 | $2.41 | $48.20 | 303,981 |
| 2019-09-27 | $2.47 | $2.60 | $2.47 | $2.52 | $50.40 | 219,229 |
| 2019-09-26 | $2.58 | $2.61 | $2.49 | $2.54 | $50.80 | 206,563 |
| 2019-09-25 | $2.60 | $2.69 | $2.57 | $2.61 | $52.20 | 256,691 |
| 2019-09-24 | $2.70 | $2.77 | $2.63 | $2.64 | $52.80 | 255,322 |
| 2019-09-23 | $2.59 | $2.76 | $2.57 | $2.72 | $54.40 | 255,373 |
| 2019-09-20 | $2.61 | $2.71 | $2.54 | $2.60 | $52.00 | 647,855 |
| 2019-09-19 | $2.73 | $2.73 | $2.57 | $2.59 | $51.80 | 288,280 |
| 2019-09-18 | $2.75 | $2.75 | $2.65 | $2.70 | $54.00 | 164,518 |
| 2019-09-17 | $3.01 | $3.02 | $2.72 | $2.76 | $55.20 | 313,885 |
| 2019-09-16 | $2.98 | $3.19 | $2.89 | $3.06 | $61.20 | 706,064 |
| 2019-09-13 | $2.73 | $2.81 | $2.63 | $2.67 | $53.40 | 221,873 |
| 2019-09-12 | $2.62 | $2.73 | $2.56 | $2.66 | $53.20 | 290,663 |
| 2019-09-11 | $2.81 | $2.93 | $2.59 | $2.74 | $54.80 | 381,683 |
| 2019-09-10 | $2.63 | $2.99 | $2.61 | $2.78 | $55.60 | 426,690 |
| 2019-09-09 | $2.51 | $2.79 | $2.50 | $2.63 | $52.60 | 501,949 |
| 2019-09-06 | $2.54 | $2.55 | $2.39 | $2.49 | $49.80 | 150,548 |
| 2019-09-05 | $2.56 | $2.69 | $2.55 | $2.59 | $51.80 | 264,144 |
| 2019-09-04 | $2.47 | $2.61 | $2.43 | $2.52 | $50.40 | 204,007 |
| 2019-09-03 | $2.40 | $2.48 | $2.26 | $2.41 | $48.20 | 333,547 |
| 2019-08-30 | $2.59 | $2.64 | $2.44 | $2.48 | $49.60 | 157,277 |
| 2019-08-29 | $2.51 | $2.62 | $2.48 | $2.58 | $51.60 | 237,603 |
| 2019-08-28 | $2.42 | $2.54 | $2.36 | $2.48 | $49.60 | 271,394 |
| 2019-08-27 | $2.52 | $2.55 | $2.33 | $2.41 | $48.20 | 262,234 |
| 2019-08-26 | $2.65 | $2.67 | $2.48 | $2.49 | $49.80 | 191,329 |
| 2019-08-23 | $2.70 | $2.73 | $2.56 | $2.58 | $51.60 | 186,448 |
| 2019-08-22 | $2.87 | $2.92 | $2.71 | $2.74 | $54.80 | 313,053 |
| 2019-08-21 | $2.89 | $2.99 | $2.82 | $2.87 | $57.40 | 141,833 |
| 2019-08-20 | $2.91 | $2.91 | $2.75 | $2.81 | $56.20 | 172,653 |
| 2019-08-19 | $2.86 | $2.95 | $2.80 | $2.92 | $58.40 | 214,981 |
| 2019-08-16 | $2.68 | $2.84 | $2.62 | $2.82 | $56.40 | 207,882 |
| 2019-08-15 | $2.77 | $2.81 | $2.58 | $2.67 | $53.40 | 182,773 |
| 2019-08-14 | $2.77 | $2.85 | $2.61 | $2.80 | $56.00 | 414,726 |
| 2019-08-13 | $2.78 | $3.05 | $2.75 | $2.85 | $57.00 | 361,492 |
| 2019-08-12 | $2.68 | $2.82 | $2.66 | $2.79 | $55.80 | 400,575 |
| 2019-08-09 | $2.70 | $2.86 | $2.68 | $2.69 | $53.80 | 285,926 |
| 2019-08-08 | $2.71 | $2.71 | $2.55 | $2.69 | $53.80 | 481,906 |
| 2019-08-07 | $2.50 | $2.68 | $2.38 | $2.66 | $53.20 | 313,649 |
| 2019-08-06 | $2.83 | $2.88 | $2.52 | $2.58 | $51.60 | 309,505 |
| 2019-08-05 | $2.97 | $3.01 | $2.74 | $2.81 | $56.20 | 421,618 |
| 2019-08-02 | $3.14 | $3.18 | $2.89 | $3.05 | $61.00 | 477,457 |
| 2019-08-01 | $3.35 | $3.41 | $3.07 | $3.16 | $63.20 | 771,644 |
| 2019-07-31 | $3.14 | $3.43 | $3.14 | $3.32 | $66.40 | 624,037 |
| 2019-07-30 | $2.61 | $3.09 | $2.59 | $3.04 | $60.80 | 559,348 |
| 2019-07-29 | $2.71 | $2.80 | $2.54 | $2.63 | $52.60 | 427,526 |
| 2019-07-26 | $2.84 | $2.84 | $2.66 | $2.70 | $54.00 | 277,764 |
| 2019-07-25 | $2.99 | $2.99 | $2.72 | $2.82 | $56.40 | 503,126 |
| 2019-07-24 | $2.92 | $3.06 | $2.89 | $2.95 | $59.00 | 283,103 |
| 2019-07-23 | $2.85 | $2.93 | $2.77 | $2.92 | $58.40 | 250,306 |
| 2019-07-22 | $2.97 | $3.01 | $2.81 | $2.83 | $56.60 | 351,798 |
| 2019-07-19 | $3.02 | $3.08 | $2.92 | $2.94 | $58.80 | 262,442 |
| 2019-07-18 | $2.94 | $3.08 | $2.93 | $3.02 | $60.40 | 332,717 |
| 2019-07-17 | $3.00 | $3.06 | $2.95 | $2.96 | $59.20 | 225,425 |
| 2019-07-16 | $3.02 | $3.15 | $2.97 | $2.98 | $59.60 | 400,972 |
| 2019-07-15 | $3.11 | $3.19 | $3.00 | $3.01 | $60.20 | 263,064 |
| 2019-07-12 | $3.01 | $3.13 | $2.97 | $3.09 | $61.80 | 170,944 |
| 2019-07-11 | $2.96 | $3.02 | $2.91 | $2.99 | $59.80 | 199,860 |
| 2019-07-10 | $2.95 | $3.13 | $2.83 | $2.94 | $58.80 | 302,439 |
| 2019-07-09 | $2.85 | $2.86 | $2.73 | $2.83 | $56.60 | 230,160 |
| 2019-07-08 | $2.88 | $3.02 | $2.82 | $2.86 | $57.20 | 120,062 |
| 2019-07-05 | $2.81 | $2.95 | $2.79 | $2.91 | $58.20 | 159,482 |
| 2019-07-03 | $2.85 | $2.88 | $2.80 | $2.81 | $56.20 | 102,929 |
| 2019-07-02 | $2.98 | $2.99 | $2.78 | $2.84 | $56.80 | 244,858 |
| 2019-07-01 | $2.98 | $3.15 | $2.96 | $2.98 | $59.60 | 337,588 |
| 2019-06-28 | $2.94 | $2.96 | $2.82 | $2.90 | $58.00 | 464,547 |
| 2019-06-27 | $2.86 | $2.98 | $2.83 | $2.92 | $58.40 | 182,375 |
| 2019-06-26 | $2.88 | $2.96 | $2.81 | $2.88 | $57.60 | 257,967 |
| 2019-06-25 | $2.74 | $2.92 | $2.71 | $2.81 | $56.20 | 329,658 |
| 2019-06-24 | $2.80 | $2.85 | $2.66 | $2.74 | $54.80 | 200,272 |
| 2019-06-21 | $2.80 | $2.80 | $2.64 | $2.80 | $56.00 | 317,417 |
| 2019-06-20 | $2.61 | $2.87 | $2.55 | $2.75 | $55.00 | 445,817 |
| 2019-06-19 | $2.51 | $2.56 | $2.43 | $2.54 | $50.80 | 302,829 |
| 2019-06-18 | $2.48 | $2.54 | $2.45 | $2.53 | $50.60 | 259,188 |
| 2019-06-17 | $2.43 | $2.53 | $2.40 | $2.43 | $48.60 | 247,578 |
| 2019-06-14 | $2.61 | $2.65 | $2.45 | $2.45 | $49.00 | 194,766 |
| 2019-06-13 | $2.61 | $2.65 | $2.55 | $2.63 | $52.60 | 202,867 |
| 2019-06-12 | $2.62 | $2.65 | $2.49 | $2.52 | $50.40 | 244,673 |
| 2019-06-11 | $2.70 | $2.76 | $2.65 | $2.70 | $54.00 | 194,026 |
| 2019-06-10 | $2.64 | $2.81 | $2.62 | $2.64 | $52.80 | 265,333 |
| 2019-06-07 | $2.59 | $2.64 | $2.52 | $2.59 | $51.80 | 107,273 |
| 2019-06-06 | $2.51 | $2.62 | $2.47 | $2.58 | $51.60 | 176,293 |
| 2019-06-05 | $2.71 | $2.71 | $2.46 | $2.51 | $50.20 | 223,740 |
| 2019-06-04 | $2.63 | $2.78 | $2.60 | $2.72 | $54.40 | 221,153 |
| 2019-06-03 | $2.66 | $2.70 | $2.55 | $2.59 | $51.80 | 268,725 |
| 2019-05-31 | $2.61 | $2.64 | $2.51 | $2.64 | $52.80 | 387,864 |
| 2019-05-30 | $2.88 | $2.93 | $2.67 | $2.69 | $53.80 | 200,771 |
| 2019-05-29 | $2.87 | $2.88 | $2.75 | $2.88 | $57.60 | 187,576 |
| 2019-05-28 | $3.01 | $3.05 | $2.89 | $2.94 | $58.80 | 169,443 |
| 2019-05-24 | $3.01 | $3.03 | $2.86 | $3.01 | $60.20 | 136,048 |
| 2019-05-23 | $3.15 | $3.19 | $2.90 | $2.96 | $59.20 | 171,334 |
| 2019-05-22 | $3.36 | $3.41 | $3.22 | $3.23 | $64.60 | 191,620 |
| 2019-05-21 | $3.31 | $3.41 | $3.30 | $3.40 | $68.00 | 223,570 |
| 2019-05-20 | $3.33 | $3.36 | $3.25 | $3.31 | $66.20 | 123,766 |
| 2019-05-17 | $3.44 | $3.45 | $3.33 | $3.34 | $66.80 | 172,535 |
| 2019-05-16 | $3.62 | $3.62 | $3.45 | $3.49 | $69.80 | 235,553 |
| 2019-05-15 | $3.39 | $3.53 | $3.36 | $3.49 | $69.80 | 167,032 |
| 2019-05-14 | $3.40 | $3.45 | $3.36 | $3.41 | $68.20 | 244,666 |
| 2019-05-13 | $3.51 | $3.53 | $3.33 | $3.36 | $67.20 | 184,720 |
| 2019-05-10 | $3.60 | $3.60 | $3.46 | $3.54 | $70.80 | 197,756 |
| 2019-05-09 | $3.50 | $3.66 | $3.48 | $3.60 | $72.00 | 395,186 |
| 2019-05-08 | $3.48 | $3.53 | $3.38 | $3.46 | $69.20 | 262,332 |
| 2019-05-07 | $3.44 | $3.50 | $3.32 | $3.48 | $69.60 | 307,852 |
| 2019-05-06 | $3.35 | $3.57 | $3.30 | $3.52 | $70.40 | 307,972 |
| 2019-05-03 | $3.38 | $3.44 | $3.26 | $3.43 | $68.60 | 352,882 |
| 2019-05-02 | $2.90 | $3.40 | $2.87 | $3.34 | $66.80 | 596,741 |
| 2019-05-01 | $3.02 | $3.10 | $2.94 | $2.97 | $59.40 | 283,068 |
| 2019-04-30 | $3.16 | $3.18 | $2.97 | $3.02 | $60.40 | 243,076 |
| 2019-04-29 | $3.18 | $3.22 | $3.12 | $3.12 | $62.40 | 121,230 |
| 2019-04-26 | $3.26 | $3.27 | $3.13 | $3.18 | $63.60 | 349,850 |
| 2019-04-25 | $3.29 | $3.37 | $3.25 | $3.30 | $66.00 | 280,040 |
| 2019-04-24 | $3.35 | $3.35 | $3.28 | $3.29 | $65.80 | 250,393 |
| 2019-04-23 | $3.34 | $3.43 | $3.32 | $3.35 | $67.00 | 228,948 |
| 2019-04-22 | $3.21 | $3.35 | $3.14 | $3.33 | $66.60 | 438,006 |
| 2019-04-18 | $3.14 | $3.25 | $3.13 | $3.14 | $62.80 | 238,977 |
| 2019-04-17 | $3.20 | $3.26 | $3.11 | $3.14 | $62.80 | 162,601 |
| 2019-04-16 | $3.21 | $3.22 | $3.14 | $3.17 | $63.40 | 198,864 |
| 2019-04-15 | $3.21 | $3.25 | $3.14 | $3.14 | $62.80 | 183,650 |
| 2019-04-12 | $3.21 | $3.31 | $3.10 | $3.20 | $64.00 | 377,511 |
| 2019-04-11 | $3.19 | $3.32 | $3.08 | $3.11 | $62.20 | 194,001 |
| 2019-04-10 | $3.20 | $3.26 | $3.13 | $3.24 | $64.80 | 206,837 |
| 2019-04-09 | $3.35 | $3.37 | $3.15 | $3.17 | $63.40 | 443,551 |
| 2019-04-08 | $2.96 | $3.38 | $2.96 | $3.26 | $65.20 | 658,499 |
| 2019-04-05 | $2.84 | $2.95 | $2.83 | $2.94 | $58.80 | 335,198 |
| 2019-04-04 | $2.83 | $2.91 | $2.80 | $2.83 | $56.60 | 367,631 |
| 2019-04-03 | $3.05 | $3.09 | $2.83 | $2.84 | $56.80 | 303,140 |
| 2019-04-02 | $3.16 | $3.19 | $3.02 | $3.04 | $60.80 | 234,745 |
| 2019-04-01 | $3.14 | $3.24 | $3.11 | $3.16 | $63.20 | 197,356 |
| 2019-03-29 | $3.15 | $3.16 | $3.07 | $3.09 | $61.80 | 242,847 |
| 2019-03-28 | $3.06 | $3.13 | $3.01 | $3.10 | $62.00 | 264,606 |
| 2019-03-27 | $3.09 | $3.15 | $3.05 | $3.10 | $62.00 | 250,823 |
| 2019-03-26 | $3.15 | $3.21 | $3.07 | $3.10 | $62.00 | 261,856 |
| 2019-03-25 | $3.09 | $3.16 | $2.99 | $3.11 | $62.20 | 275,086 |
| 2019-03-22 | $3.26 | $3.35 | $3.10 | $3.11 | $62.20 | 355,250 |
| 2019-03-21 | $3.30 | $3.39 | $3.26 | $3.33 | $66.60 | 198,672 |
| 2019-03-20 | $3.07 | $3.34 | $3.05 | $3.28 | $65.60 | 337,991 |
| 2019-03-19 | $3.10 | $3.24 | $3.05 | $3.08 | $61.60 | 345,548 |
| 2019-03-18 | $2.84 | $3.09 | $2.82 | $3.05 | $61.00 | 442,419 |
| 2019-03-15 | $3.05 | $3.06 | $2.82 | $2.83 | $56.60 | 794,368 |
| 2019-03-14 | $3.09 | $3.13 | $3.03 | $3.07 | $61.40 | 292,520 |
| 2019-03-13 | $3.12 | $3.18 | $3.04 | $3.08 | $61.60 | 374,306 |
| 2019-03-12 | $3.00 | $3.22 | $2.99 | $3.08 | $61.60 | 320,024 |
| 2019-03-11 | $3.01 | $3.04 | $2.93 | $2.95 | $59.00 | 224,128 |
| 2019-03-08 | $3.05 | $3.06 | $2.80 | $2.96 | $59.20 | 345,648 |
| 2019-03-07 | $3.32 | $3.34 | $3.08 | $3.12 | $62.40 | 204,537 |
| 2019-03-06 | $3.32 | $3.35 | $3.23 | $3.28 | $65.60 | 239,065 |
| 2019-03-05 | $3.44 | $3.49 | $3.33 | $3.36 | $67.20 | 148,951 |
| 2019-03-04 | $3.46 | $3.52 | $3.32 | $3.43 | $68.60 | 209,792 |
| 2019-03-01 | $3.46 | $3.56 | $3.34 | $3.43 | $68.60 | 319,705 |
| 2019-02-28 | $3.50 | $3.50 | $3.38 | $3.43 | $68.60 | 234,341 |
| 2019-02-27 | $3.55 | $3.57 | $3.43 | $3.48 | $69.60 | 278,553 |
| 2019-02-26 | $3.58 | $3.61 | $3.31 | $3.50 | $70.00 | 341,793 |
| 2019-02-25 | $3.59 | $3.64 | $3.53 | $3.59 | $71.80 | 173,782 |
| 2019-02-22 | $3.65 | $3.75 | $3.58 | $3.62 | $72.40 | 157,284 |
| 2019-02-21 | $3.81 | $3.81 | $3.53 | $3.59 | $71.80 | 366,509 |
| 2019-02-20 | $3.79 | $3.88 | $3.78 | $3.82 | $76.40 | 253,888 |
| 2019-02-19 | $3.81 | $3.88 | $3.73 | $3.76 | $75.20 | 216,287 |
| 2019-02-15 | $3.82 | $3.88 | $3.73 | $3.86 | $77.20 | 228,164 |
| 2019-02-14 | $3.53 | $3.90 | $3.53 | $3.85 | $77.00 | 606,242 |
| 2019-02-13 | $3.69 | $3.86 | $3.64 | $3.79 | $75.80 | 346,411 |
| 2019-02-12 | $3.75 | $3.94 | $3.58 | $3.63 | $72.60 | 293,291 |
| 2019-02-11 | $3.37 | $3.71 | $3.30 | $3.70 | $74.00 | 265,696 |
| 2019-02-08 | $3.43 | $3.47 | $3.20 | $3.44 | $68.80 | 277,847 |
| 2019-02-07 | $3.74 | $3.76 | $3.39 | $3.46 | $69.20 | 206,988 |
| 2019-02-06 | $3.82 | $3.96 | $3.76 | $3.77 | $75.40 | 152,326 |
| 2019-02-05 | $3.95 | $3.99 | $3.80 | $3.83 | $76.60 | 105,318 |
| 2019-02-04 | $3.86 | $3.95 | $3.78 | $3.95 | $79.00 | 104,544 |
| 2019-02-01 | $3.87 | $3.94 | $3.81 | $3.90 | $78.00 | 116,445 |
| 2019-01-31 | $3.86 | $3.92 | $3.76 | $3.80 | $76.00 | 140,480 |
| 2019-01-30 | $3.69 | $3.86 | $3.63 | $3.86 | $77.20 | 154,412 |
| 2019-01-29 | $3.63 | $3.70 | $3.55 | $3.65 | $73.00 | 125,279 |
| 2019-01-28 | $3.60 | $3.67 | $3.50 | $3.60 | $72.00 | 178,551 |
| 2019-01-25 | $3.68 | $3.74 | $3.59 | $3.69 | $73.80 | 235,384 |
| 2019-01-24 | $3.53 | $3.67 | $3.49 | $3.62 | $72.40 | 98,655 |
| 2019-01-23 | $3.64 | $3.68 | $3.50 | $3.53 | $70.60 | 227,933 |
| 2019-01-22 | $3.81 | $3.84 | $3.56 | $3.58 | $71.60 | 287,441 |
| 2019-01-18 | $3.78 | $3.93 | $3.68 | $3.90 | $78.00 | 329,793 |
| 2019-01-17 | $3.95 | $4.00 | $3.68 | $3.72 | $74.40 | 293,847 |
| 2019-01-16 | $3.98 | $4.10 | $3.93 | $3.98 | $79.60 | 230,286 |
| 2019-01-15 | $4.08 | $4.13 | $3.94 | $4.00 | $80.00 | 249,247 |
| 2019-01-14 | $3.94 | $4.11 | $3.94 | $4.03 | $80.60 | 143,366 |
| 2019-01-11 | $4.10 | $4.19 | $3.94 | $4.01 | $80.20 | 240,099 |
| 2019-01-10 | $4.14 | $4.19 | $4.04 | $4.18 | $83.60 | 174,720 |
| 2019-01-09 | $4.21 | $4.30 | $4.10 | $4.19 | $83.80 | 208,850 |
| 2019-01-08 | $4.17 | $4.22 | $4.00 | $4.17 | $83.40 | 284,151 |
| 2019-01-07 | $4.00 | $4.19 | $3.86 | $4.12 | $82.40 | 249,944 |
| 2019-01-04 | $3.76 | $4.04 | $3.73 | $3.99 | $79.80 | 214,058 |
| 2019-01-03 | $3.74 | $3.76 | $3.49 | $3.66 | $73.20 | 252,097 |
| 2019-01-02 | $3.32 | $3.74 | $3.30 | $3.74 | $74.80 | 217,533 |
| 2018-12-31 | $3.66 | $3.71 | $3.57 | $3.62 | $72.40 | 151,496 |
| 2018-12-28 | $3.75 | $3.84 | $3.52 | $3.61 | $72.20 | 201,294 |
| 2018-12-27 | $3.55 | $3.74 | $3.51 | $3.72 | $74.40 | 227,063 |
| 2018-12-26 | $3.04 | $3.67 | $3.00 | $3.65 | $73.00 | 336,646 |
| 2018-12-24 | $3.27 | $3.30 | $3.02 | $3.04 | $60.80 | 165,932 |
| 2018-12-21 | $3.41 | $3.54 | $3.24 | $3.31 | $66.20 | 625,802 |
| 2018-12-20 | $3.40 | $3.56 | $3.28 | $3.40 | $68.00 | 273,722 |
| 2018-12-19 | $3.71 | $3.77 | $3.40 | $3.44 | $68.80 | 320,918 |
| 2018-12-18 | $3.87 | $3.93 | $3.73 | $3.76 | $75.20 | 199,796 |
| 2018-12-17 | $3.93 | $4.09 | $3.81 | $3.87 | $77.40 | 221,927 |
| 2018-12-14 | $4.18 | $4.21 | $3.87 | $3.95 | $79.00 | 226,086 |
| 2018-12-13 | $4.23 | $4.27 | $4.13 | $4.23 | $84.60 | 171,979 |
| 2018-12-12 | $4.28 | $4.47 | $4.24 | $4.25 | $85.00 | 125,565 |
| 2018-12-11 | $4.30 | $4.36 | $4.11 | $4.20 | $84.00 | 151,727 |
| 2018-12-10 | $4.47 | $4.50 | $4.17 | $4.21 | $84.20 | 177,823 |
| 2018-12-07 | $4.61 | $4.75 | $4.51 | $4.56 | $91.20 | 111,423 |
| 2018-12-06 | $4.61 | $4.62 | $4.24 | $4.43 | $88.60 | 243,906 |
| 2018-12-04 | $5.10 | $5.13 | $4.72 | $4.75 | $95.00 | 285,707 |
| 2018-12-03 | $4.55 | $5.13 | $4.54 | $5.13 | $102.60 | 432,538 |
| 2018-11-30 | $4.47 | $4.63 | $4.35 | $4.37 | $87.40 | 257,915 |
| 2018-11-29 | $4.73 | $4.75 | $4.49 | $4.52 | $90.40 | 304,863 |
| 2018-11-28 | $4.78 | $4.83 | $4.56 | $4.71 | $94.20 | 336,282 |
| 2018-11-27 | $5.05 | $5.08 | $4.75 | $4.78 | $95.60 | 256,198 |
| 2018-11-26 | $5.07 | $5.26 | $4.99 | $5.07 | $101.40 | 275,701 |
| 2018-11-23 | $4.89 | $5.06 | $4.88 | $4.99 | $99.80 | 83,274 |
| 2018-11-21 | $5.03 | $5.32 | $5.02 | $5.09 | $101.80 | 229,991 |
| 2018-11-20 | $5.03 | $5.23 | $4.83 | $4.97 | $99.40 | 313,334 |
| 2018-11-19 | $5.16 | $5.27 | $5.12 | $5.16 | $103.20 | 205,750 |
| 2018-11-16 | $5.24 | $5.31 | $5.11 | $5.27 | $105.40 | 301,759 |
| 2018-11-15 | $5.24 | $5.33 | $5.10 | $5.24 | $104.80 | 409,698 |
| 2018-11-14 | $5.07 | $5.44 | $5.04 | $5.29 | $105.80 | 458,001 |
| 2018-11-13 | $5.29 | $5.40 | $4.80 | $4.93 | $98.60 | 479,682 |
| 2018-11-12 | $5.69 | $5.83 | $5.29 | $5.30 | $106.00 | 297,506 |
| 2018-11-09 | $5.74 | $5.85 | $5.49 | $5.60 | $112.00 | 279,286 |
| 2018-11-08 | $5.77 | $5.98 | $5.74 | $5.85 | $117.00 | 243,103 |
| 2018-11-07 | $5.82 | $5.98 | $5.62 | $5.81 | $116.20 | 237,213 |
| 2018-11-06 | $5.30 | $5.98 | $5.23 | $5.69 | $113.80 | 514,972 |
| 2018-11-05 | $5.38 | $5.53 | $5.37 | $5.46 | $109.20 | 186,867 |
| 2018-11-02 | $5.61 | $5.65 | $5.20 | $5.29 | $105.80 | 268,920 |
| 2018-11-01 | $5.30 | $5.77 | $5.30 | $5.57 | $111.40 | 350,584 |
| 2018-10-31 | $5.40 | $5.45 | $5.23 | $5.24 | $104.80 | 262,363 |
| 2018-10-30 | $4.84 | $5.41 | $4.82 | $5.31 | $106.20 | 396,957 |
| 2018-10-29 | $5.14 | $5.25 | $4.84 | $4.92 | $98.40 | 297,815 |
| 2018-10-26 | $5.30 | $5.32 | $5.05 | $5.15 | $103.00 | 326,955 |
| 2018-10-25 | $5.48 | $5.59 | $5.26 | $5.37 | $107.40 | 547,450 |
| 2018-10-24 | $5.78 | $5.80 | $5.38 | $5.39 | $107.80 | 306,388 |
| 2018-10-23 | $5.87 | $6.00 | $5.74 | $5.76 | $115.20 | 395,956 |
| 2018-10-22 | $6.04 | $6.09 | $5.88 | $6.03 | $120.60 | 176,111 |
| 2018-10-19 | $6.04 | $6.21 | $6.02 | $6.05 | $121.00 | 237,592 |
| 2018-10-18 | $6.21 | $6.21 | $5.98 | $6.05 | $121.00 | 307,117 |
| 2018-10-17 | $6.50 | $6.52 | $6.01 | $6.30 | $126.00 | 410,094 |
| 2018-10-16 | $6.59 | $6.62 | $6.39 | $6.53 | $130.60 | 264,830 |
| 2018-10-15 | $6.48 | $6.58 | $6.32 | $6.57 | $131.40 | 288,013 |
| 2018-10-12 | $6.70 | $6.74 | $6.36 | $6.48 | $129.60 | 311,251 |
| 2018-10-11 | $6.69 | $6.84 | $6.48 | $6.56 | $131.20 | 356,329 |
| 2018-10-10 | $7.15 | $7.15 | $6.79 | $6.79 | $135.80 | 368,546 |
| 2018-10-09 | $7.25 | $7.42 | $7.10 | $7.17 | $143.40 | 298,123 |
| 2018-10-08 | $7.13 | $7.19 | $6.99 | $7.18 | $143.60 | 312,289 |
| 2018-10-05 | $7.56 | $7.59 | $7.20 | $7.26 | $145.20 | 352,603 |
| 2018-10-04 | $7.78 | $8.02 | $7.53 | $7.57 | $151.40 | 251,882 |
| 2018-10-03 | $7.41 | $7.86 | $7.37 | $7.85 | $157.00 | 365,358 |
| 2018-10-02 | $7.62 | $7.64 | $7.09 | $7.37 | $147.40 | 414,327 |
| 2018-10-01 | $8.18 | $8.20 | $7.62 | $7.62 | $152.40 | 564,718 |
| 2018-09-28 | $8.26 | $8.34 | $8.13 | $8.17 | $163.40 | 288,472 |
| 2018-09-27 | $8.51 | $8.54 | $8.25 | $8.29 | $165.80 | 279,976 |
| 2018-09-26 | $8.68 | $8.85 | $8.44 | $8.47 | $169.40 | 182,597 |
| 2018-09-25 | $8.86 | $8.93 | $8.74 | $8.78 | $175.60 | 176,174 |
| 2018-09-24 | $8.97 | $9.03 | $8.74 | $8.79 | $175.80 | 190,417 |
| 2018-09-21 | $8.73 | $8.83 | $8.66 | $8.80 | $176.00 | 473,949 |
| 2018-09-20 | $8.70 | $8.89 | $8.66 | $8.69 | $173.80 | 245,209 |
| 2018-09-19 | $8.30 | $8.66 | $8.30 | $8.65 | $173.00 | 226,936 |
| 2018-09-18 | $8.38 | $8.51 | $8.29 | $8.32 | $166.40 | 240,724 |
| 2018-09-17 | $8.17 | $8.41 | $8.15 | $8.32 | $166.40 | 270,300 |
| 2018-09-14 | $8.42 | $8.49 | $8.07 | $8.17 | $163.40 | 1,512,611 |
| 2018-09-13 | $8.39 | $8.57 | $8.23 | $8.41 | $168.20 | 445,509 |
| 2018-09-12 | $8.30 | $8.53 | $8.15 | $8.46 | $169.20 | 792,822 |
| 2018-09-11 | $7.67 | $7.86 | $7.51 | $7.73 | $154.60 | 481,755 |
| 2018-09-10 | $7.82 | $7.95 | $7.64 | $7.69 | $153.80 | 150,276 |
| 2018-09-07 | $7.94 | $7.94 | $7.69 | $7.77 | $155.40 | 134,506 |
| 2018-09-06 | $8.17 | $8.23 | $7.97 | $8.02 | $160.40 | 125,094 |
| 2018-09-05 | $8.00 | $8.23 | $7.86 | $8.20 | $164.00 | 89,661 |
| 2018-09-04 | $8.35 | $8.35 | $8.07 | $8.11 | $162.20 | 113,914 |
| 2018-08-31 | $8.25 | $8.34 | $8.19 | $8.29 | $165.80 | 155,833 |
| 2018-08-30 | $8.30 | $8.35 | $8.18 | $8.30 | $166.00 | 190,961 |
| 2018-08-29 | $8.25 | $8.33 | $8.12 | $8.26 | $165.20 | 149,766 |
| 2018-08-28 | $8.46 | $8.56 | $8.20 | $8.21 | $164.20 | 97,526 |
| 2018-08-27 | $8.44 | $8.52 | $8.36 | $8.47 | $169.40 | 132,449 |
| 2018-08-24 | $8.55 | $8.65 | $8.34 | $8.43 | $168.60 | 112,089 |
| 2018-08-23 | $8.43 | $8.52 | $8.37 | $8.42 | $168.40 | 124,128 |
| 2018-08-22 | $8.46 | $8.53 | $8.32 | $8.49 | $169.80 | 121,096 |
| 2018-08-21 | $8.23 | $8.53 | $8.21 | $8.35 | $167.00 | 193,796 |
| 2018-08-20 | $7.95 | $8.20 | $7.93 | $8.14 | $162.80 | 121,148 |
| 2018-08-17 | $7.83 | $8.03 | $7.79 | $7.98 | $159.60 | 153,292 |
| 2018-08-16 | $7.60 | $7.79 | $7.56 | $7.78 | $155.60 | 206,672 |
| 2018-08-15 | $7.91 | $8.04 | $7.52 | $7.58 | $151.60 | 287,894 |
| 2018-08-14 | $8.07 | $8.16 | $7.87 | $7.99 | $159.80 | 182,704 |
| 2018-08-13 | $8.43 | $8.49 | $7.95 | $7.96 | $159.20 | 160,086 |
| 2018-08-10 | $8.39 | $8.50 | $8.35 | $8.46 | $169.20 | 125,309 |
| 2018-08-09 | $8.52 | $8.58 | $8.34 | $8.40 | $168.00 | 159,754 |
| 2018-08-08 | $8.70 | $8.87 | $8.51 | $8.53 | $170.60 | 222,089 |
| 2018-08-07 | $8.72 | $8.81 | $8.63 | $8.77 | $175.40 | 252,736 |
| 2018-08-06 | $8.61 | $8.67 | $8.45 | $8.57 | $171.40 | 210,743 |
| 2018-08-03 | $8.68 | $8.82 | $8.56 | $8.57 | $171.40 | 174,544 |
| 2018-08-02 | $8.91 | $8.97 | $8.35 | $8.69 | $173.80 | 297,172 |
| 2018-08-01 | $9.22 | $9.34 | $9.01 | $9.30 | $186.00 | 136,815 |
| 2018-07-31 | $9.45 | $9.47 | $8.89 | $9.32 | $186.40 | 218,169 |
| 2018-07-30 | $9.60 | $9.77 | $9.46 | $9.49 | $189.80 | 208,648 |
| 2018-07-27 | $9.45 | $9.66 | $9.32 | $9.43 | $188.60 | 102,497 |
| 2018-07-26 | $9.60 | $9.82 | $9.51 | $9.54 | $190.80 | 142,597 |
| 2018-07-25 | $9.53 | $9.65 | $9.48 | $9.56 | $191.20 | 147,422 |
| 2018-07-24 | $9.49 | $9.69 | $9.47 | $9.54 | $190.80 | 196,179 |
| 2018-07-23 | $9.60 | $9.68 | $9.36 | $9.41 | $188.20 | 178,561 |
| 2018-07-20 | $9.62 | $9.68 | $9.47 | $9.59 | $191.80 | 121,428 |
| 2018-07-19 | $9.42 | $9.67 | $9.41 | $9.60 | $192.00 | 147,958 |
| 2018-07-18 | $9.45 | $9.52 | $9.19 | $9.47 | $189.40 | 195,143 |
| 2018-07-17 | $9.39 | $9.66 | $9.38 | $9.56 | $191.20 | 110,572 |
| 2018-07-16 | $9.61 | $9.69 | $9.25 | $9.47 | $189.40 | 126,771 |
| 2018-07-13 | $9.79 | $10.02 | $9.77 | $9.81 | $196.20 | 136,925 |
| 2018-07-12 | $9.83 | $9.90 | $9.58 | $9.83 | $196.60 | 212,881 |
| 2018-07-11 | $9.96 | $10.19 | $9.66 | $9.78 | $195.60 | 242,407 |
| 2018-07-10 | $10.14 | $10.43 | $10.10 | $10.15 | $203.00 | 307,649 |
| 2018-07-09 | $9.57 | $10.12 | $9.48 | $9.99 | $199.80 | 278,800 |
| 2018-07-06 | $9.31 | $9.66 | $9.25 | $9.56 | $191.20 | 341,009 |
| 2018-07-05 | $9.61 | $9.64 | $9.24 | $9.42 | $188.40 | 201,154 |
| 2018-07-03 | $9.64 | $9.77 | $9.40 | $9.52 | $190.40 | 106,208 |
| 2018-07-02 | $9.50 | $9.57 | $9.32 | $9.40 | $188.00 | 118,886 |
| 2018-06-29 | $9.41 | $9.76 | $9.41 | $9.62 | $192.40 | 161,347 |
| 2018-06-28 | $9.43 | $9.61 | $9.23 | $9.39 | $187.80 | 122,619 |
| 2018-06-27 | $9.45 | $9.66 | $9.39 | $9.43 | $188.60 | 309,088 |
| 2018-06-26 | $9.11 | $9.41 | $9.07 | $9.31 | $186.20 | 320,670 |
| 2018-06-25 | $9.26 | $9.30 | $8.91 | $9.11 | $182.20 | 234,990 |
| 2018-06-22 | $9.23 | $9.39 | $9.06 | $9.23 | $184.60 | 932,291 |
| 2018-06-21 | $8.91 | $9.15 | $8.73 | $8.75 | $175.00 | 328,141 |
| 2018-06-20 | $8.91 | $9.17 | $8.88 | $9.01 | $180.20 | 327,682 |
| 2018-06-19 | $8.46 | $8.80 | $8.38 | $8.74 | $174.80 | 235,683 |
| 2018-06-18 | $8.41 | $8.92 | $8.37 | $8.63 | $172.60 | 283,190 |
| 2018-06-15 | $8.48 | $8.68 | $8.34 | $8.36 | $167.20 | 366,389 |
| 2018-06-14 | $8.80 | $8.85 | $8.53 | $8.55 | $171.00 | 105,870 |
| 2018-06-13 | $8.56 | $8.81 | $8.50 | $8.70 | $174.00 | 135,681 |
| 2018-06-12 | $8.55 | $8.71 | $8.47 | $8.63 | $172.60 | 135,075 |
| 2018-06-11 | $8.47 | $8.64 | $8.34 | $8.53 | $170.60 | 181,171 |
| 2018-06-08 | $8.56 | $8.68 | $8.33 | $8.53 | $170.60 | 148,822 |
| 2018-06-07 | $8.23 | $8.69 | $8.23 | $8.60 | $172.00 | 177,310 |
| 2018-06-06 | $8.16 | $8.25 | $8.00 | $8.20 | $164.00 | 152,883 |
| 2018-06-05 | $8.12 | $8.12 | $7.76 | $8.09 | $161.80 | 313,100 |
| 2018-06-04 | $8.41 | $8.48 | $8.20 | $8.21 | $164.20 | 197,028 |
| 2018-06-01 | $9.19 | $9.27 | $8.34 | $8.50 | $170.00 | 377,871 |
| 2018-05-31 | $9.10 | $9.54 | $9.03 | $9.28 | $185.60 | 184,120 |
| 2018-05-30 | $8.91 | $9.32 | $8.88 | $9.26 | $185.20 | 228,227 |
| 2018-05-29 | $8.51 | $8.82 | $8.49 | $8.82 | $176.40 | 152,984 |
| 2018-05-25 | $9.05 | $9.06 | $8.41 | $8.61 | $172.20 | 296,553 |
| 2018-05-24 | $9.21 | $9.45 | $9.09 | $9.35 | $187.00 | 168,051 |
| 2018-05-23 | $9.70 | $9.72 | $9.37 | $9.44 | $188.80 | 158,289 |
| 2018-05-22 | $9.96 | $10.35 | $9.68 | $9.76 | $195.20 | 232,084 |
| 2018-05-21 | $9.75 | $9.92 | $9.66 | $9.89 | $197.80 | 135,545 |
| 2018-05-18 | $10.03 | $10.04 | $9.61 | $9.63 | $192.60 | 165,395 |
| 2018-05-17 | $9.89 | $10.18 | $9.86 | $9.98 | $199.60 | 207,850 |
| 2018-05-16 | $9.78 | $9.82 | $9.50 | $9.75 | $195.00 | 214,741 |
| 2018-05-15 | $9.93 | $10.00 | $9.65 | $9.89 | $197.80 | 102,265 |
| 2018-05-14 | $9.70 | $10.10 | $9.68 | $9.96 | $199.20 | 140,893 |
| 2018-05-11 | $9.70 | $9.96 | $9.64 | $9.66 | $193.20 | 148,130 |
| 2018-05-10 | $9.84 | $9.93 | $9.55 | $9.71 | $194.20 | 153,716 |
| 2018-05-09 | $10.30 | $10.43 | $9.96 | $9.96 | $199.20 | 284,109 |
| 2018-05-08 | $9.27 | $10.03 | $9.21 | $10.01 | $200.20 | 295,632 |
| 2018-05-07 | $9.29 | $9.89 | $9.22 | $9.32 | $186.40 | 248,926 |
| 2018-05-04 | $8.91 | $9.21 | $8.82 | $9.18 | $183.60 | 235,953 |
| 2018-05-03 | $9.27 | $9.45 | $8.67 | $8.98 | $179.60 | 693,196 |
| 2018-05-02 | $10.92 | $11.18 | $10.83 | $10.92 | $218.40 | 282,861 |
| 2018-05-01 | $10.93 | $10.98 | $10.68 | $10.93 | $218.60 | 130,762 |
| 2018-04-30 | $10.67 | $11.08 | $10.64 | $11.00 | $220.00 | 228,427 |
| 2018-04-27 | $10.93 | $10.95 | $10.58 | $10.69 | $213.80 | 160,317 |
| 2018-04-26 | $10.83 | $11.02 | $10.65 | $10.99 | $219.80 | 143,783 |
| 2018-04-25 | $10.45 | $10.79 | $10.30 | $10.75 | $215.00 | 160,578 |
| 2018-04-24 | $10.59 | $10.80 | $10.33 | $10.46 | $209.20 | 132,238 |
| 2018-04-23 | $10.23 | $10.62 | $10.19 | $10.56 | $211.20 | 131,038 |
| 2018-04-20 | $10.19 | $10.40 | $10.01 | $10.30 | $206.00 | 133,008 |
| 2018-04-19 | $10.17 | $10.36 | $10.09 | $10.25 | $205.00 | 184,298 |
| 2018-04-18 | $9.78 | $10.25 | $9.70 | $10.03 | $200.60 | 163,829 |
| 2018-04-17 | $9.58 | $9.72 | $9.50 | $9.64 | $192.80 | 98,285 |
| 2018-04-16 | $9.57 | $9.72 | $9.44 | $9.55 | $191.00 | 135,954 |
| 2018-04-13 | $9.56 | $9.70 | $9.44 | $9.56 | $191.20 | 136,021 |
| 2018-04-12 | $9.65 | $9.71 | $9.39 | $9.49 | $189.80 | 161,524 |
| 2018-04-11 | $9.25 | $9.67 | $9.16 | $9.66 | $193.20 | 244,023 |
| 2018-04-10 | $8.84 | $9.40 | $8.77 | $9.25 | $185.00 | 268,368 |
| 2018-04-09 | $8.68 | $8.87 | $8.61 | $8.63 | $172.60 | 152,695 |
| 2018-04-06 | $8.68 | $8.86 | $8.42 | $8.57 | $171.40 | 149,575 |
| 2018-04-05 | $8.47 | $8.93 | $8.47 | $8.80 | $176.00 | 124,645 |
| 2018-04-04 | $8.28 | $8.50 | $8.25 | $8.47 | $169.40 | 106,793 |
| 2018-04-03 | $8.22 | $8.57 | $8.20 | $8.54 | $170.80 | 160,882 |
| 2018-04-02 | $8.61 | $8.63 | $8.01 | $8.14 | $162.80 | 158,234 |
| 2018-03-29 | $8.70 | $8.84 | $8.62 | $8.71 | $174.20 | 165,324 |
| 2018-03-28 | $8.66 | $9.00 | $8.54 | $8.65 | $173.00 | 202,663 |
| 2018-03-27 | $8.92 | $8.94 | $8.56 | $8.58 | $171.60 | 146,169 |
| 2018-03-26 | $8.91 | $8.99 | $8.68 | $8.89 | $177.80 | 107,814 |
| 2018-03-23 | $8.75 | $9.14 | $8.62 | $8.80 | $176.00 | 176,697 |
| 2018-03-22 | $8.90 | $8.99 | $8.61 | $8.62 | $172.40 | 147,438 |
| 2018-03-21 | $8.62 | $9.10 | $8.58 | $9.07 | $181.40 | 118,984 |
| 2018-03-20 | $8.46 | $8.77 | $8.46 | $8.56 | $171.20 | 129,946 |
| 2018-03-19 | $8.49 | $8.62 | $8.30 | $8.37 | $167.40 | 177,422 |
| 2018-03-16 | $8.51 | $8.76 | $8.36 | $8.53 | $170.60 | 253,016 |
| 2018-03-15 | $8.58 | $8.68 | $8.33 | $8.45 | $169.00 | 170,946 |
| 2018-03-14 | $8.61 | $8.67 | $8.42 | $8.50 | $170.00 | 131,549 |
| 2018-03-13 | $8.73 | $8.84 | $8.51 | $8.53 | $170.60 | 117,470 |
| 2018-03-12 | $8.96 | $9.08 | $8.69 | $8.73 | $174.60 | 157,124 |
| 2018-03-09 | $8.76 | $8.97 | $8.73 | $8.96 | $179.20 | 93,061 |
| 2018-03-08 | $8.66 | $8.75 | $8.53 | $8.64 | $172.80 | 80,301 |
| 2018-03-07 | $8.60 | $8.89 | $8.58 | $8.64 | $172.80 | 83,208 |
| 2018-03-06 | $8.91 | $9.00 | $8.71 | $8.72 | $174.40 | 103,265 |
| 2018-03-05 | $8.55 | $8.92 | $8.48 | $8.86 | $177.20 | 155,775 |
| 2018-03-02 | $8.33 | $8.65 | $8.11 | $8.61 | $172.20 | 109,935 |
| 2018-03-01 | $8.41 | $8.61 | $8.30 | $8.42 | $168.40 | 145,955 |
| 2018-02-28 | $8.98 | $9.11 | $8.39 | $8.39 | $167.80 | 162,120 |
| 2018-02-27 | $8.80 | $9.10 | $8.75 | $8.91 | $178.20 | 173,906 |
| 2018-02-26 | $8.86 | $9.05 | $8.71 | $8.86 | $177.20 | 92,933 |
| 2018-02-23 | $8.53 | $8.85 | $8.52 | $8.83 | $176.60 | 112,646 |
| 2018-02-22 | $8.66 | $8.70 | $8.43 | $8.46 | $169.20 | 199,897 |
| 2018-02-21 | $8.33 | $8.73 | $8.31 | $8.57 | $171.40 | 197,657 |
| 2018-02-20 | $8.37 | $8.48 | $8.21 | $8.39 | $167.80 | 223,888 |
| 2018-02-16 | $8.27 | $8.53 | $8.20 | $8.36 | $167.20 | 211,794 |
| 2018-02-15 | $8.46 | $8.49 | $7.60 | $8.33 | $166.60 | 402,464 |
| 2018-02-14 | $7.45 | $7.97 | $7.41 | $7.93 | $158.60 | 194,939 |
| 2018-02-13 | $7.88 | $7.95 | $7.55 | $7.57 | $151.40 | 215,338 |
| 2018-02-12 | $7.87 | $8.13 | $7.82 | $8.00 | $160.00 | 226,438 |
| 2018-02-09 | $7.96 | $7.99 | $7.49 | $7.73 | $154.60 | 354,780 |
| 2018-02-08 | $8.72 | $8.82 | $7.82 | $7.86 | $157.20 | 202,144 |
| 2018-02-07 | $8.93 | $9.16 | $8.65 | $8.67 | $173.40 | 95,983 |
| 2018-02-06 | $8.57 | $8.98 | $8.56 | $8.94 | $178.80 | 162,586 |
| 2018-02-05 | $8.87 | $9.17 | $8.64 | $8.77 | $175.40 | 243,670 |
| 2018-02-02 | $9.60 | $9.60 | $8.91 | $9.04 | $180.80 | 338,614 |
| 2018-02-01 | $9.78 | $10.01 | $9.72 | $9.80 | $196.00 | 165,887 |
| 2018-01-31 | $9.50 | $9.75 | $9.48 | $9.73 | $194.60 | 113,727 |
| 2018-01-30 | $9.72 | $9.81 | $9.18 | $9.61 | $192.20 | 289,429 |
| 2018-01-29 | $9.88 | $10.05 | $9.66 | $9.91 | $198.20 | 176,895 |
| 2018-01-26 | $9.93 | $10.10 | $9.82 | $9.99 | $199.80 | 191,121 |
| 2018-01-25 | $10.68 | $10.70 | $9.66 | $9.89 | $197.80 | 563,696 |
| 2018-01-24 | $11.52 | $11.68 | $11.33 | $11.52 | $230.40 | 120,877 |
| 2018-01-23 | $11.33 | $11.52 | $11.02 | $11.50 | $230.00 | 167,398 |
| 2018-01-22 | $10.85 | $11.26 | $10.74 | $11.23 | $224.60 | 145,047 |
| 2018-01-19 | $10.54 | $10.79 | $10.41 | $10.78 | $215.60 | 98,685 |
| 2018-01-18 | $10.99 | $11.02 | $10.62 | $10.65 | $213.00 | 96,132 |
| 2018-01-17 | $10.97 | $11.25 | $10.85 | $11.05 | $221.00 | 88,581 |
| 2018-01-16 | $11.15 | $11.21 | $10.90 | $10.92 | $218.40 | 135,037 |
| 2018-01-12 | $11.17 | $11.25 | $10.93 | $11.07 | $221.40 | 69,451 |
| 2018-01-11 | $11.03 | $11.51 | $10.93 | $11.21 | $224.20 | 142,539 |
| 2018-01-10 | $10.83 | $11.10 | $10.81 | $10.90 | $218.00 | 97,766 |
| 2018-01-09 | $11.14 | $11.14 | $10.77 | $10.82 | $216.40 | 96,152 |
| 2018-01-08 | $10.81 | $11.15 | $10.74 | $11.05 | $221.00 | 82,491 |
| 2018-01-05 | $10.88 | $10.93 | $10.59 | $10.77 | $215.40 | 132,061 |
| 2018-01-04 | $11.03 | $11.24 | $10.88 | $10.94 | $218.80 | 148,699 |
| 2018-01-03 | $11.20 | $11.27 | $11.04 | $11.13 | $222.60 | 105,551 |
| 2018-01-02 | $10.80 | $11.10 | $10.73 | $11.08 | $221.60 | 157,650 |
| 2017-12-29 | $10.84 | $10.89 | $10.54 | $10.61 | $212.20 | 128,625 |
| 2017-12-28 | $10.64 | $10.79 | $10.59 | $10.75 | $215.00 | 59,454 |
| 2017-12-27 | $10.73 | $10.76 | $10.56 | $10.67 | $213.40 | 61,866 |
| 2017-12-26 | $10.60 | $10.90 | $10.57 | $10.75 | $215.00 | 92,522 |
| 2017-12-22 | $10.55 | $10.77 | $10.44 | $10.58 | $211.60 | 74,741 |
| 2017-12-21 | $10.22 | $10.56 | $10.11 | $10.48 | $209.60 | 94,330 |
| 2017-12-20 | $9.79 | $10.30 | $9.71 | $10.22 | $204.40 | 136,880 |
| 2017-12-19 | $9.75 | $9.96 | $9.69 | $9.80 | $196.00 | 124,803 |
| 2017-12-18 | $9.69 | $10.00 | $9.52 | $9.68 | $193.60 | 114,905 |
| 2017-12-15 | $9.94 | $10.04 | $9.46 | $9.49 | $189.80 | 166,784 |
| 2017-12-14 | $10.27 | $10.34 | $9.98 | $10.00 | $200.00 | 111,045 |
| 2017-12-13 | $10.41 | $10.53 | $10.18 | $10.25 | $205.00 | 113,969 |
| 2017-12-12 | $10.70 | $10.76 | $10.29 | $10.38 | $207.60 | 273,246 |
| 2017-12-11 | $10.38 | $10.73 | $10.38 | $10.65 | $213.00 | 104,945 |
| 2017-12-08 | $10.03 | $10.58 | $10.02 | $10.39 | $207.80 | 121,480 |
| 2017-12-07 | $9.87 | $9.96 | $9.79 | $9.88 | $197.60 | 101,986 |
| 2017-12-06 | $10.19 | $10.24 | $9.81 | $9.84 | $196.80 | 108,461 |
| 2017-12-05 | $10.54 | $10.69 | $10.27 | $10.30 | $206.00 | 123,425 |
| 2017-12-04 | $10.66 | $11.05 | $10.55 | $10.61 | $212.20 | 123,242 |
| 2017-12-01 | $10.78 | $11.06 | $10.50 | $10.67 | $213.40 | 167,196 |
| 2017-11-30 | $10.29 | $10.85 | $10.29 | $10.69 | $213.80 | 205,495 |
| 2017-11-29 | $9.88 | $10.23 | $9.84 | $10.17 | $203.40 | 146,067 |
| 2017-11-28 | $9.86 | $9.98 | $9.79 | $9.91 | $198.20 | 82,124 |
| 2017-11-27 | $10.10 | $10.10 | $9.83 | $9.89 | $197.80 | 124,211 |
| 2017-11-24 | $10.28 | $10.32 | $10.16 | $10.22 | $204.40 | 26,186 |
| 2017-11-22 | $10.12 | $10.27 | $10.09 | $10.16 | $203.20 | 83,820 |
| 2017-11-21 | $10.12 | $10.24 | $9.81 | $10.00 | $200.00 | 149,750 |
| 2017-11-20 | $9.83 | $10.06 | $9.55 | $10.03 | $200.60 | 168,658 |
| 2017-11-17 | $10.03 | $10.11 | $9.85 | $9.93 | $198.60 | 120,534 |
| 2017-11-16 | $10.07 | $10.10 | $9.78 | $9.92 | $198.40 | 130,443 |
| 2017-11-15 | $9.94 | $10.14 | $9.82 | $10.01 | $200.20 | 139,274 |
| 2017-11-14 | $10.72 | $10.73 | $10.11 | $10.12 | $202.40 | 159,056 |
| 2017-11-13 | $10.93 | $11.18 | $10.73 | $10.82 | $216.40 | 160,385 |
| 2017-11-10 | $10.84 | $11.10 | $10.84 | $10.97 | $219.40 | 155,423 |
| 2017-11-09 | $10.59 | $11.01 | $10.59 | $10.87 | $217.40 | 144,639 |
| 2017-11-08 | $10.88 | $10.97 | $10.59 | $10.69 | $213.80 | 177,778 |
| 2017-11-07 | $10.96 | $11.11 | $10.79 | $10.94 | $218.80 | 143,252 |
| 2017-11-06 | $10.53 | $11.03 | $10.50 | $11.00 | $220.00 | 279,429 |
| 2017-11-03 | $10.66 | $10.66 | $10.34 | $10.40 | $208.00 | 272,154 |
| 2017-11-02 | $10.90 | $11.17 | $10.05 | $10.69 | $213.80 | 380,909 |
| 2017-11-01 | $12.04 | $12.50 | $11.84 | $12.18 | $243.60 | 198,678 |
| 2017-10-31 | $11.71 | $11.98 | $11.65 | $11.92 | $238.40 | 111,013 |
| 2017-10-30 | $11.47 | $11.99 | $11.46 | $11.72 | $234.40 | 172,704 |
| 2017-10-27 | $10.81 | $11.59 | $10.77 | $11.48 | $229.60 | 195,947 |
| 2017-10-26 | $10.77 | $11.03 | $10.44 | $10.87 | $217.40 | 231,663 |
| 2017-10-25 | $10.97 | $10.99 | $10.55 | $10.79 | $215.80 | 156,307 |
| 2017-10-24 | $11.30 | $11.43 | $10.82 | $10.98 | $219.60 | 183,026 |
| 2017-10-23 | $11.68 | $11.72 | $11.20 | $11.21 | $224.20 | 119,835 |
| 2017-10-20 | $11.80 | $11.83 | $11.56 | $11.60 | $232.00 | 89,248 |
| 2017-10-19 | $12.05 | $12.08 | $11.70 | $11.79 | $235.80 | 105,546 |
| 2017-10-18 | $12.40 | $12.65 | $12.17 | $12.20 | $244.00 | 112,533 |
| 2017-10-17 | $12.54 | $12.54 | $12.04 | $12.41 | $248.20 | 179,895 |
| 2017-10-16 | $12.66 | $12.91 | $12.47 | $12.54 | $250.80 | 142,529 |
| 2017-10-13 | $12.90 | $13.01 | $12.52 | $12.57 | $251.40 | 66,564 |
| 2017-10-12 | $12.60 | $12.79 | $12.30 | $12.71 | $254.20 | 116,265 |
| 2017-10-11 | $12.67 | $12.80 | $12.40 | $12.80 | $256.00 | 149,001 |
| 2017-10-10 | $12.77 | $12.88 | $12.56 | $12.67 | $253.40 | 123,779 |
| 2017-10-09 | $12.48 | $12.64 | $12.33 | $12.55 | $251.00 | 112,720 |
| 2017-10-06 | $12.64 | $12.68 | $12.30 | $12.47 | $249.40 | 138,513 |
| 2017-10-05 | $12.70 | $12.89 | $12.58 | $12.79 | $255.80 | 124,215 |
| 2017-10-04 | $12.66 | $12.97 | $12.57 | $12.66 | $253.20 | 221,332 |
| 2017-10-03 | $12.28 | $12.68 | $12.14 | $12.56 | $251.20 | 254,853 |
| 2017-10-02 | $12.63 | $12.63 | $11.91 | $12.25 | $245.00 | 600,502 |
| 2017-09-29 | $12.81 | $13.00 | $12.68 | $12.93 | $258.60 | 114,375 |
| 2017-09-28 | $13.27 | $13.40 | $12.82 | $12.99 | $259.80 | 85,257 |
| 2017-09-27 | $13.24 | $13.29 | $12.81 | $13.28 | $265.60 | 142,411 |
| 2017-09-26 | $13.08 | $13.27 | $12.89 | $13.18 | $263.60 | 76,197 |
| 2017-09-25 | $13.17 | $13.32 | $13.07 | $13.21 | $264.20 | 114,585 |
| 2017-09-22 | $12.90 | $13.11 | $12.89 | $13.02 | $260.40 | 120,357 |
| 2017-09-21 | $12.83 | $13.00 | $12.63 | $12.98 | $259.60 | 89,131 |
| 2017-09-20 | $12.59 | $12.97 | $12.56 | $12.86 | $257.20 | 149,254 |
| 2017-09-19 | $12.30 | $12.51 | $12.28 | $12.48 | $249.60 | 82,830 |
| 2017-09-18 | $12.17 | $12.40 | $12.05 | $12.27 | $245.40 | 111,756 |
| 2017-09-15 | $12.30 | $12.31 | $11.94 | $12.29 | $245.80 | 177,956 |
| 2017-09-14 | $12.71 | $12.88 | $11.89 | $12.17 | $243.40 | 418,280 |
| 2017-09-13 | $12.34 | $12.82 | $12.30 | $12.57 | $251.40 | 157,090 |
| 2017-09-12 | $11.70 | $12.43 | $11.68 | $12.20 | $244.00 | 152,060 |
| 2017-09-11 | $11.58 | $11.85 | $11.57 | $11.67 | $233.40 | 130,069 |
| 2017-09-08 | $12.18 | $12.20 | $11.06 | $11.66 | $233.20 | 264,006 |
| 2017-09-07 | $12.57 | $12.58 | $12.04 | $12.24 | $244.80 | 155,338 |
| 2017-09-06 | $12.52 | $12.84 | $12.47 | $12.67 | $253.40 | 149,848 |
| 2017-09-05 | $12.84 | $12.95 | $12.20 | $12.40 | $248.00 | 159,012 |
| 2017-09-01 | $12.45 | $12.80 | $12.27 | $12.70 | $254.00 | 115,008 |
| 2017-08-31 | $12.08 | $12.43 | $12.02 | $12.42 | $248.40 | 287,614 |
| 2017-08-30 | $11.79 | $12.00 | $11.54 | $11.93 | $238.60 | 173,550 |
| 2017-08-29 | $11.61 | $11.87 | $11.35 | $11.86 | $237.20 | 82,630 |
| 2017-08-28 | $11.93 | $12.02 | $11.54 | $11.73 | $234.60 | 65,282 |
| 2017-08-25 | $12.17 | $12.20 | $11.90 | $11.93 | $238.60 | 56,549 |
| 2017-08-24 | $11.94 | $12.18 | $11.87 | $12.09 | $241.80 | 93,299 |
| 2017-08-23 | $11.79 | $12.24 | $11.74 | $12.03 | $240.60 | 96,856 |
| 2017-08-22 | $11.91 | $12.03 | $11.66 | $11.85 | $237.00 | 136,308 |
| 2017-08-21 | $11.88 | $11.92 | $11.71 | $11.85 | $237.00 | 74,906 |
| 2017-08-18 | $11.82 | $11.94 | $11.63 | $11.91 | $238.20 | 125,456 |
| 2017-08-17 | $11.77 | $12.07 | $11.67 | $11.80 | $236.00 | 80,323 |
| 2017-08-16 | $11.97 | $12.08 | $11.80 | $11.84 | $236.80 | 94,510 |
| 2017-08-15 | $12.00 | $12.06 | $11.68 | $11.97 | $239.40 | 118,097 |
| 2017-08-14 | $12.39 | $12.39 | $12.02 | $12.03 | $240.60 | 74,847 |
| 2017-08-11 | $11.96 | $12.45 | $11.96 | $12.34 | $246.80 | 117,732 |
| 2017-08-10 | $12.37 | $12.47 | $12.02 | $12.09 | $241.80 | 177,335 |
| 2017-08-09 | $12.31 | $12.38 | $12.18 | $12.24 | $244.80 | 160,778 |
| 2017-08-08 | $12.00 | $12.47 | $11.86 | $12.18 | $243.60 | 233,082 |
| 2017-08-07 | $12.22 | $12.52 | $12.19 | $12.36 | $247.20 | 187,627 |
| 2017-08-04 | $11.74 | $12.37 | $11.67 | $12.32 | $246.40 | 186,966 |
| 2017-08-03 | $12.39 | $12.54 | $11.57 | $11.70 | $234.00 | 280,463 |
| 2017-08-02 | $12.65 | $12.65 | $11.94 | $12.33 | $246.60 | 236,819 |
| 2017-08-01 | $13.02 | $13.07 | $12.75 | $12.80 | $256.00 | 132,362 |
| 2017-07-31 | $12.96 | $13.14 | $12.67 | $12.96 | $259.20 | 82,527 |
| 2017-07-28 | $12.88 | $13.46 | $12.81 | $13.04 | $260.80 | 201,549 |
| 2017-07-27 | $12.72 | $12.97 | $12.63 | $12.92 | $258.40 | 169,625 |
| 2017-07-26 | $13.13 | $13.19 | $12.69 | $12.74 | $254.80 | 180,049 |
| 2017-07-25 | $12.97 | $13.19 | $12.79 | $12.95 | $259.00 | 177,834 |
| 2017-07-24 | $12.60 | $12.89 | $12.53 | $12.72 | $254.40 | 215,557 |
| 2017-07-21 | $12.36 | $12.78 | $12.17 | $12.50 | $250.00 | 289,579 |
| 2017-07-20 | $12.48 | $12.80 | $12.27 | $12.37 | $247.40 | 300,954 |
| 2017-07-19 | $10.67 | $12.93 | $10.60 | $12.36 | $247.20 | 594,865 |
| 2017-07-18 | $11.32 | $11.44 | $10.87 | $11.04 | $220.80 | 118,551 |
| 2017-07-17 | $11.19 | $11.34 | $11.07 | $11.11 | $222.20 | 128,382 |
| 2017-07-14 | $11.09 | $11.35 | $11.08 | $11.23 | $224.60 | 109,162 |
| 2017-07-13 | $10.85 | $11.12 | $10.83 | $11.06 | $221.20 | 99,499 |
| 2017-07-12 | $11.10 | $11.49 | $10.87 | $10.97 | $219.40 | 135,132 |
| 2017-07-11 | $10.79 | $11.05 | $10.65 | $10.88 | $217.60 | 147,338 |
| 2017-07-10 | $10.33 | $10.80 | $10.29 | $10.73 | $214.60 | 131,958 |
| 2017-07-07 | $10.35 | $10.47 | $10.06 | $10.41 | $208.20 | 144,953 |
| 2017-07-06 | $10.58 | $10.81 | $10.36 | $10.44 | $208.80 | 172,038 |
| 2017-07-05 | $10.62 | $10.64 | $10.19 | $10.44 | $208.80 | 151,279 |
| 2017-07-03 | $10.62 | $10.87 | $10.61 | $10.76 | $215.20 | 85,446 |
| 2017-06-30 | $10.44 | $10.79 | $10.26 | $10.52 | $210.40 | 192,757 |
| 2017-06-29 | $10.21 | $10.56 | $10.20 | $10.40 | $208.00 | 181,666 |
| 2017-06-28 | $10.05 | $10.28 | $9.80 | $10.16 | $203.20 | 242,029 |
| 2017-06-27 | $9.85 | $10.11 | $9.76 | $10.03 | $200.60 | 242,300 |
| 2017-06-26 | $9.82 | $10.01 | $9.69 | $9.79 | $195.80 | 145,411 |
| 2017-06-23 | $9.74 | $9.79 | $9.57 | $9.77 | $195.40 | 404,816 |
| 2017-06-22 | $9.94 | $9.98 | $9.61 | $9.69 | $193.80 | 360,701 |
| 2017-06-21 | $10.24 | $10.42 | $9.81 | $9.93 | $198.60 | 348,827 |
| 2017-06-20 | $10.33 | $10.59 | $10.28 | $10.55 | $211.00 | 318,854 |
| 2017-06-19 | $10.65 | $10.76 | $10.59 | $10.62 | $212.40 | 172,760 |
| 2017-06-16 | $10.93 | $11.08 | $10.45 | $10.63 | $212.60 | 311,515 |
| 2017-06-15 | $11.32 | $11.60 | $10.72 | $10.81 | $216.20 | 265,164 |
| 2017-06-14 | $12.15 | $12.17 | $11.28 | $11.43 | $228.60 | 285,186 |
| 2017-06-13 | $11.89 | $12.22 | $11.77 | $12.22 | $244.40 | 198,110 |
| 2017-06-12 | $12.11 | $12.25 | $11.68 | $11.81 | $236.20 | 185,165 |
| 2017-06-09 | $11.41 | $11.96 | $11.33 | $11.89 | $237.80 | 165,736 |
| 2017-06-08 | $11.26 | $11.59 | $11.22 | $11.35 | $227.00 | 196,151 |
| 2017-06-07 | $11.99 | $12.26 | $11.35 | $11.42 | $228.40 | 277,949 |
| 2017-06-06 | $11.59 | $12.20 | $11.45 | $12.15 | $243.00 | 149,931 |
| 2017-06-05 | $11.39 | $11.70 | $11.32 | $11.63 | $232.60 | 169,695 |
| 2017-06-02 | $11.79 | $11.80 | $11.37 | $11.54 | $230.80 | 218,549 |
| 2017-06-01 | $11.83 | $12.06 | $11.56 | $11.91 | $238.20 | 217,825 |
| 2017-05-31 | $11.88 | $12.12 | $11.32 | $11.75 | $235.00 | 289,174 |
| 2017-05-30 | $12.33 | $12.46 | $12.10 | $12.18 | $243.60 | 206,933 |
| 2017-05-26 | $12.45 | $12.73 | $12.38 | $12.63 | $252.60 | 116,862 |
| 2017-05-25 | $12.64 | $13.17 | $12.34 | $12.47 | $249.40 | 273,074 |
| 2017-05-24 | $12.79 | $13.03 | $12.66 | $12.81 | $256.20 | 147,178 |
| 2017-05-23 | $12.84 | $12.96 | $12.68 | $12.87 | $257.40 | 173,508 |
| 2017-05-22 | $13.05 | $13.10 | $12.63 | $12.80 | $256.00 | 161,333 |
| 2017-05-19 | $12.78 | $13.05 | $12.70 | $12.93 | $258.60 | 163,304 |
| 2017-05-18 | $12.30 | $12.79 | $12.15 | $12.61 | $252.20 | 246,301 |
| 2017-05-17 | $12.32 | $12.63 | $12.24 | $12.37 | $247.40 | 151,094 |
| 2017-05-16 | $12.64 | $12.67 | $12.32 | $12.48 | $249.60 | 132,101 |
| 2017-05-15 | $12.80 | $12.86 | $12.42 | $12.56 | $251.20 | 182,454 |
| 2017-05-12 | $12.19 | $12.34 | $12.03 | $12.31 | $246.20 | 182,625 |
| 2017-05-11 | $12.37 | $12.45 | $12.16 | $12.21 | $244.20 | 211,460 |
| 2017-05-10 | $12.29 | $12.46 | $12.10 | $12.37 | $247.40 | 233,523 |
| 2017-05-09 | $12.32 | $12.41 | $11.96 | $12.05 | $241.00 | 245,032 |
| 2017-05-08 | $11.99 | $12.47 | $11.84 | $12.36 | $247.20 | 320,377 |
| 2017-05-05 | $11.58 | $12.18 | $11.51 | $12.02 | $240.40 | 243,596 |
| 2017-05-04 | $11.78 | $11.93 | $11.10 | $11.51 | $230.20 | 752,462 |
| 2017-05-03 | $12.27 | $12.57 | $12.11 | $12.34 | $246.80 | 248,193 |
| 2017-05-02 | $12.73 | $12.85 | $12.18 | $12.34 | $246.80 | 186,306 |
| 2017-05-01 | $12.83 | $12.88 | $12.64 | $12.70 | $254.00 | 174,192 |
| 2017-04-28 | $13.06 | $13.12 | $12.69 | $12.86 | $257.20 | 183,710 |
| 2017-04-27 | $12.88 | $12.91 | $12.41 | $12.87 | $257.40 | 224,377 |
| 2017-04-26 | $13.08 | $13.57 | $13.06 | $13.07 | $261.40 | 151,374 |
| 2017-04-25 | $12.98 | $13.32 | $12.91 | $13.27 | $265.40 | 145,541 |
| 2017-04-24 | $12.97 | $13.08 | $12.77 | $12.95 | $259.00 | 151,664 |
| 2017-04-21 | $12.93 | $12.97 | $12.60 | $12.86 | $257.20 | 141,905 |
| 2017-04-20 | $13.35 | $13.49 | $12.83 | $12.93 | $258.60 | 237,390 |
| 2017-04-19 | $14.08 | $14.17 | $13.27 | $13.31 | $266.20 | 242,078 |
| 2017-04-18 | $14.27 | $14.36 | $13.77 | $14.05 | $281.00 | 264,107 |
| 2017-04-17 | $14.23 | $14.46 | $14.15 | $14.44 | $288.80 | 112,448 |
| 2017-04-13 | $14.59 | $14.85 | $14.12 | $14.22 | $284.40 | 160,749 |
| 2017-04-12 | $14.81 | $15.11 | $14.45 | $14.49 | $289.80 | 187,060 |
| 2017-04-11 | $14.78 | $14.93 | $14.51 | $14.83 | $296.60 | 139,247 |
| 2017-04-10 | $14.60 | $14.90 | $14.56 | $14.78 | $295.60 | 153,265 |
| 2017-04-07 | $14.51 | $14.75 | $14.34 | $14.45 | $289.00 | 153,893 |
| 2017-04-06 | $14.12 | $14.55 | $14.00 | $14.49 | $289.80 | 203,007 |
| 2017-04-05 | $14.97 | $15.15 | $13.86 | $13.94 | $278.80 | 368,382 |
| 2017-04-04 | $14.59 | $14.80 | $14.41 | $14.74 | $294.80 | 144,003 |
| 2017-04-03 | $14.60 | $14.70 | $14.34 | $14.52 | $290.40 | 148,624 |
| 2017-03-31 | $14.31 | $14.65 | $14.14 | $14.60 | $292.00 | 210,374 |
| 2017-03-30 | $14.46 | $14.64 | $14.20 | $14.23 | $284.60 | 146,332 |
| 2017-03-29 | $13.95 | $14.42 | $13.90 | $14.30 | $286.00 | 187,742 |
| 2017-03-28 | $13.34 | $14.08 | $13.34 | $14.01 | $280.20 | 237,491 |
| 2017-03-27 | $12.72 | $13.25 | $12.62 | $13.24 | $264.80 | 113,717 |
| 2017-03-24 | $12.95 | $13.17 | $12.93 | $13.04 | $260.80 | 87,603 |
| 2017-03-23 | $12.82 | $13.05 | $12.69 | $12.89 | $257.80 | 146,432 |
| 2017-03-22 | $12.94 | $13.18 | $12.70 | $12.88 | $257.60 | 166,217 |
| 2017-03-21 | $13.65 | $13.72 | $13.00 | $13.09 | $261.80 | 165,312 |
| 2017-03-20 | $13.25 | $13.65 | $13.17 | $13.62 | $272.40 | 146,546 |
| 2017-03-17 | $13.46 | $13.61 | $13.34 | $13.46 | $269.20 | 157,006 |
| 2017-03-16 | $13.58 | $13.63 | $13.37 | $13.40 | $268.00 | 119,089 |
| 2017-03-15 | $13.10 | $13.62 | $12.99 | $13.56 | $271.20 | 210,946 |
| 2017-03-14 | $12.88 | $12.96 | $12.35 | $12.95 | $259.00 | 336,757 |
| 2017-03-13 | $13.17 | $13.41 | $12.95 | $13.07 | $261.40 | 225,893 |
| 2017-03-10 | $13.25 | $13.30 | $12.99 | $13.20 | $264.00 | 138,760 |
| 2017-03-09 | $12.83 | $13.17 | $12.52 | $13.08 | $261.60 | 196,711 |
| 2017-03-08 | $13.78 | $13.97 | $12.85 | $12.90 | $258.00 | 224,027 |
| 2017-03-07 | $14.35 | $14.40 | $13.85 | $13.92 | $278.40 | 231,313 |
| 2017-03-06 | $14.17 | $14.41 | $14.04 | $14.37 | $287.40 | 163,565 |
| 2017-03-03 | $13.82 | $14.23 | $13.74 | $14.19 | $283.80 | 220,360 |
| 2017-03-02 | $14.13 | $14.21 | $13.83 | $13.85 | $277.00 | 199,591 |
| 2017-03-01 | $13.96 | $14.45 | $13.85 | $14.42 | $288.40 | 229,874 |
| 2017-02-28 | $13.71 | $13.96 | $13.64 | $13.83 | $276.60 | 204,674 |
| 2017-02-27 | $13.71 | $14.03 | $13.55 | $13.91 | $278.20 | 210,169 |
| 2017-02-24 | $14.17 | $14.17 | $13.52 | $13.62 | $272.40 | 257,987 |
| 2017-02-23 | $14.69 | $14.85 | $14.18 | $14.43 | $288.60 | 278,518 |
| 2017-02-22 | $14.75 | $14.91 | $14.33 | $14.34 | $286.80 | 189,699 |
| 2017-02-21 | $14.52 | $15.09 | $14.44 | $14.98 | $299.60 | 298,379 |
| 2017-02-17 | $14.35 | $14.59 | $13.99 | $14.12 | $282.40 | 207,331 |
| 2017-02-16 | $14.87 | $14.92 | $14.34 | $14.45 | $289.00 | 337,454 |
| 2017-02-15 | $14.18 | $14.47 | $14.11 | $14.33 | $286.60 | 210,063 |
| 2017-02-14 | $14.20 | $14.38 | $13.79 | $14.31 | $286.20 | 117,559 |
| 2017-02-13 | $14.13 | $14.30 | $13.92 | $14.11 | $282.20 | 134,947 |
| 2017-02-10 | $14.12 | $14.29 | $14.05 | $14.25 | $285.00 | 118,087 |
| 2017-02-09 | $13.78 | $13.98 | $13.66 | $13.81 | $276.20 | 111,382 |
| 2017-02-08 | $13.23 | $13.80 | $12.90 | $13.55 | $271.00 | 204,683 |
| 2017-02-07 | $13.71 | $13.79 | $13.17 | $13.44 | $268.80 | 214,043 |
| 2017-02-06 | $14.24 | $14.37 | $13.79 | $13.96 | $279.20 | 146,351 |
| 2017-02-03 | $13.95 | $14.31 | $13.68 | $14.31 | $286.20 | 141,230 |
| 2017-02-02 | $13.60 | $14.10 | $13.32 | $13.96 | $279.20 | 198,717 |
| 2017-02-01 | $13.72 | $13.81 | $13.18 | $13.57 | $271.40 | 122,007 |
| 2017-01-31 | $13.68 | $13.80 | $13.34 | $13.55 | $271.00 | 144,292 |
| 2017-01-30 | $13.92 | $13.97 | $13.23 | $13.62 | $272.40 | 199,170 |
| 2017-01-27 | $14.13 | $14.22 | $13.83 | $14.09 | $281.80 | 105,345 |
| 2017-01-26 | $14.22 | $14.43 | $14.12 | $14.28 | $285.60 | 152,706 |
| 2017-01-25 | $13.71 | $14.42 | $13.60 | $14.08 | $281.60 | 243,760 |
| 2017-01-24 | $13.78 | $13.88 | $13.48 | $13.66 | $273.20 | 87,087 |
| 2017-01-23 | $13.47 | $13.64 | $13.29 | $13.52 | $270.40 | 136,158 |
| 2017-01-20 | $13.62 | $13.83 | $13.49 | $13.56 | $271.20 | 146,707 |
| 2017-01-19 | $13.51 | $13.63 | $13.17 | $13.32 | $266.40 | 180,178 |
| 2017-01-18 | $13.30 | $13.92 | $13.11 | $13.42 | $268.40 | 221,952 |
| 2017-01-17 | $14.11 | $14.12 | $13.33 | $13.37 | $267.40 | 214,700 |
| 2017-01-13 | $14.08 | $14.34 | $13.81 | $13.83 | $276.60 | 88,425 |
| 2017-01-12 | $14.65 | $14.67 | $14.12 | $14.13 | $282.60 | 108,182 |
| 2017-01-11 | $14.32 | $14.54 | $14.07 | $14.38 | $287.60 | 137,775 |
| 2017-01-10 | $14.47 | $14.51 | $14.15 | $14.21 | $284.20 | 110,843 |
| 2017-01-09 | $14.72 | $14.82 | $14.37 | $14.39 | $287.80 | 95,654 |
| 2017-01-06 | $15.04 | $15.18 | $14.75 | $14.91 | $298.20 | 87,945 |
| 2017-01-05 | $15.27 | $15.55 | $14.92 | $15.02 | $300.40 | 155,394 |
| 2017-01-04 | $14.85 | $15.33 | $14.70 | $15.21 | $304.20 | 207,875 |
| 2017-01-03 | $14.49 | $14.93 | $14.34 | $14.90 | $298.00 | 173,001 |
| 2016-12-30 | $14.04 | $14.52 | $14.01 | $14.14 | $282.80 | 126,263 |
| 2016-12-29 | $14.00 | $14.11 | $13.87 | $14.04 | $280.80 | 84,253 |
| 2016-12-28 | $14.42 | $14.46 | $13.93 | $14.09 | $281.80 | 93,177 |
| 2016-12-27 | $14.32 | $14.48 | $14.20 | $14.31 | $286.20 | 53,717 |
| 2016-12-23 | $14.33 | $14.36 | $14.08 | $14.25 | $285.00 | 77,468 |
| 2016-12-22 | $14.36 | $14.73 | $14.21 | $14.42 | $288.40 | 173,911 |
| 2016-12-21 | $14.51 | $14.59 | $14.14 | $14.26 | $285.20 | 116,919 |
| 2016-12-20 | $14.36 | $14.44 | $14.17 | $14.40 | $288.00 | 112,908 |
| 2016-12-19 | $14.20 | $14.26 | $13.98 | $14.16 | $283.20 | 69,373 |
| 2016-12-16 | $14.09 | $14.24 | $13.93 | $14.14 | $282.80 | 120,183 |
| 2016-12-15 | $13.39 | $13.98 | $13.39 | $13.94 | $278.80 | 156,608 |
| 2016-12-14 | $14.29 | $14.72 | $13.70 | $13.76 | $275.20 | 154,309 |
| 2016-12-13 | $14.53 | $14.74 | $14.16 | $14.60 | $292.00 | 180,114 |
| 2016-12-12 | $15.30 | $15.44 | $14.32 | $14.38 | $287.60 | 169,387 |
| 2016-12-09 | $14.62 | $14.66 | $14.18 | $14.34 | $286.80 | 199,641 |
| 2016-12-08 | $14.30 | $14.75 | $14.01 | $14.39 | $287.80 | 259,257 |
| 2016-12-07 | $14.37 | $14.64 | $13.99 | $14.18 | $283.60 | 153,816 |
| 2016-12-06 | $14.27 | $14.79 | $14.07 | $14.55 | $291.00 | 200,458 |
| 2016-12-05 | $15.37 | $15.54 | $14.22 | $14.52 | $290.40 | 221,448 |
| 2016-12-02 | $15.18 | $15.44 | $14.91 | $15.01 | $300.20 | 302,962 |
| 2016-12-01 | $16.27 | $16.47 | $15.45 | $15.50 | $310.00 | 246,967 |
| 2016-11-30 | $15.28 | $16.33 | $15.14 | $15.99 | $319.80 | 397,459 |
| 2016-11-29 | $13.56 | $13.93 | $13.21 | $13.79 | $275.80 | 231,827 |
| 2016-11-28 | $14.91 | $15.00 | $13.93 | $14.00 | $280.00 | 160,556 |
| 2016-11-25 | $14.97 | $15.01 | $14.46 | $14.72 | $294.40 | 72,684 |
| 2016-11-23 | $14.87 | $15.39 | $14.74 | $15.14 | $302.80 | 168,891 |
| 2016-11-22 | $15.30 | $15.36 | $14.57 | $15.07 | $301.40 | 119,933 |
| 2016-11-21 | $14.79 | $15.37 | $14.75 | $15.36 | $307.20 | 175,782 |
| 2016-11-18 | $14.15 | $14.62 | $14.13 | $14.42 | $288.40 | 119,107 |
| 2016-11-17 | $14.32 | $14.45 | $13.87 | $14.03 | $280.60 | 210,712 |
| 2016-11-16 | $14.23 | $14.49 | $13.93 | $14.07 | $281.40 | 139,154 |
| 2016-11-15 | $13.49 | $14.34 | $13.40 | $14.23 | $284.60 | 231,296 |
| 2016-11-14 | $13.06 | $13.32 | $12.79 | $13.26 | $265.20 | 180,079 |
| 2016-11-11 | $13.00 | $13.16 | $12.66 | $13.12 | $262.40 | 127,032 |
| 2016-11-10 | $13.41 | $13.54 | $13.02 | $13.16 | $263.20 | 140,887 |
| 2016-11-09 | $12.94 | $13.55 | $12.79 | $13.45 | $269.00 | 201,362 |
| 2016-11-08 | $12.82 | $12.95 | $12.52 | $12.74 | $254.80 | 180,765 |
| 2016-11-07 | $13.09 | $13.39 | $12.85 | $12.98 | $259.60 | 133,452 |
| 2016-11-04 | $13.17 | $13.41 | $12.55 | $12.71 | $254.20 | 224,976 |
| 2016-11-03 | $12.78 | $13.87 | $12.36 | $13.20 | $264.00 | 441,390 |
| 2016-11-02 | $11.84 | $12.10 | $11.46 | $11.90 | $238.00 | 188,424 |
| 2016-11-01 | $12.19 | $12.22 | $11.64 | $12.07 | $241.40 | 198,559 |
| 2016-10-31 | $12.35 | $12.37 | $11.84 | $11.92 | $238.40 | 143,851 |
| 2016-10-28 | $12.83 | $13.10 | $12.46 | $12.48 | $249.60 | 84,775 |
| 2016-10-27 | $13.11 | $13.16 | $12.78 | $12.90 | $258.00 | 89,769 |
| 2016-10-26 | $12.42 | $13.03 | $12.26 | $12.99 | $259.80 | 215,229 |
| 2016-10-25 | $12.84 | $13.15 | $12.55 | $12.64 | $252.80 | 162,675 |
| 2016-10-24 | $13.31 | $13.32 | $12.65 | $12.91 | $258.20 | 114,201 |
| 2016-10-21 | $13.31 | $13.73 | $13.23 | $13.37 | $267.40 | 131,684 |
| 2016-10-20 | $13.14 | $13.60 | $12.92 | $13.46 | $269.20 | 149,950 |
| 2016-10-19 | $13.34 | $13.85 | $13.34 | $13.37 | $267.40 | 123,390 |
| 2016-10-18 | $13.58 | $13.68 | $13.06 | $13.12 | $262.40 | 129,817 |
| 2016-10-17 | $13.14 | $13.48 | $12.92 | $13.31 | $266.20 | 170,805 |
| 2016-10-14 | $12.92 | $13.21 | $12.87 | $13.13 | $262.60 | 179,033 |
| 2016-10-13 | $12.69 | $12.93 | $12.48 | $12.91 | $258.20 | 262,862 |
| 2016-10-12 | $13.29 | $13.32 | $12.97 | $13.03 | $260.60 | 172,524 |
| 2016-10-11 | $13.46 | $13.64 | $13.18 | $13.46 | $269.20 | 130,984 |
| 2016-10-10 | $13.57 | $13.92 | $13.56 | $13.58 | $271.60 | 136,032 |
| 2016-10-07 | $13.58 | $13.67 | $13.19 | $13.34 | $266.80 | 209,995 |
| 2016-10-06 | $13.69 | $13.93 | $13.20 | $13.52 | $270.40 | 133,128 |
| 2016-10-05 | $13.28 | $13.80 | $13.08 | $13.54 | $270.80 | 233,322 |
| 2016-10-04 | $13.11 | $13.28 | $12.79 | $13.03 | $260.60 | 187,013 |
| 2016-10-03 | $12.94 | $13.09 | $12.60 | $13.00 | $260.00 | 228,460 |
| 2016-09-30 | $12.75 | $13.01 | $12.47 | $12.90 | $258.00 | 178,152 |
| 2016-09-29 | $12.15 | $13.02 | $12.13 | $12.64 | $252.80 | 345,267 |
| 2016-09-28 | $11.23 | $12.41 | $10.86 | $12.14 | $242.80 | 380,691 |
| 2016-09-27 | $11.33 | $11.35 | $10.98 | $11.15 | $223.00 | 276,845 |
| 2016-09-26 | $11.51 | $11.88 | $11.34 | $11.64 | $232.80 | 201,263 |
| 2016-09-23 | $11.64 | $11.91 | $11.14 | $11.40 | $228.00 | 146,006 |
| 2016-09-22 | $11.98 | $12.11 | $11.64 | $11.76 | $235.20 | 194,338 |
| 2016-09-21 | $11.56 | $11.83 | $11.46 | $11.69 | $233.80 | 167,130 |
| 2016-09-20 | $11.31 | $11.44 | $11.04 | $11.24 | $224.80 | 143,457 |
| 2016-09-19 | $11.74 | $11.82 | $11.24 | $11.40 | $228.00 | 203,171 |
| 2016-09-16 | $10.96 | $11.59 | $10.96 | $11.53 | $230.60 | 180,937 |
| 2016-09-15 | $11.43 | $11.65 | $11.12 | $11.25 | $225.00 | 244,812 |
| 2016-09-14 | $11.99 | $12.18 | $11.33 | $11.36 | $227.20 | 281,827 |
| 2016-09-13 | $12.86 | $12.93 | $11.91 | $12.04 | $240.80 | 181,939 |
| 2016-09-12 | $12.73 | $13.24 | $12.57 | $13.16 | $263.20 | 159,566 |
| 2016-09-09 | $13.39 | $13.46 | $12.90 | $12.95 | $259.00 | 144,464 |
| 2016-09-08 | $13.25 | $13.70 | $13.07 | $13.50 | $270.00 | 158,832 |
| 2016-09-07 | $12.79 | $13.02 | $12.57 | $12.86 | $257.20 | 138,406 |
| 2016-09-06 | $12.56 | $12.80 | $12.27 | $12.69 | $253.80 | 131,509 |
| 2016-09-02 | $12.35 | $12.59 | $12.35 | $12.46 | $249.20 | 111,431 |
| 2016-09-01 | $12.16 | $12.33 | $11.82 | $12.13 | $242.60 | 139,560 |
| 2016-08-31 | $12.35 | $12.57 | $12.11 | $12.28 | $245.60 | 180,381 |
| 2016-08-30 | $12.90 | $13.53 | $12.35 | $12.49 | $249.80 | 207,774 |
| 2016-08-29 | $12.54 | $12.85 | $12.41 | $12.73 | $254.60 | 100,386 |
| 2016-08-26 | $12.69 | $12.96 | $12.42 | $12.61 | $252.20 | 127,235 |
| 2016-08-25 | $12.57 | $12.81 | $12.40 | $12.59 | $251.80 | 145,960 |
| 2016-08-24 | $12.75 | $13.04 | $12.54 | $12.56 | $251.20 | 134,439 |
| 2016-08-23 | $12.38 | $12.82 | $12.35 | $12.57 | $251.40 | 109,051 |
| 2016-08-22 | $12.59 | $12.89 | $12.11 | $12.57 | $251.40 | 148,954 |
| 2016-08-19 | $12.74 | $12.99 | $12.45 | $12.89 | $257.80 | 145,863 |
| 2016-08-18 | $12.11 | $13.00 | $12.11 | $12.89 | $257.80 | 168,940 |
| 2016-08-17 | $11.75 | $12.10 | $11.58 | $12.06 | $241.20 | 134,052 |
| 2016-08-16 | $11.70 | $12.05 | $11.43 | $11.84 | $236.80 | 219,765 |
| 2016-08-15 | $11.30 | $11.72 | $11.26 | $11.53 | $230.60 | 128,527 |
| 2016-08-12 | $11.36 | $11.57 | $10.90 | $11.20 | $224.00 | 141,362 |
| 2016-08-11 | $11.00 | $11.57 | $10.96 | $11.24 | $224.80 | 147,724 |
| 2016-08-10 | $11.31 | $11.41 | $10.79 | $10.86 | $217.20 | 159,840 |
| 2016-08-09 | $11.89 | $12.00 | $11.03 | $11.20 | $224.00 | 222,765 |
| 2016-08-08 | $11.41 | $12.22 | $11.39 | $11.75 | $235.00 | 175,808 |
| 2016-08-05 | $11.06 | $11.31 | $10.94 | $11.27 | $225.40 | 209,893 |
| 2016-08-04 | $10.50 | $11.53 | $10.50 | $10.96 | $219.20 | 495,580 |
| 2016-08-03 | $9.81 | $10.49 | $9.77 | $10.47 | $209.40 | 282,581 |
| 2016-08-02 | $9.80 | $10.00 | $9.48 | $9.80 | $196.00 | 165,808 |
| 2016-08-01 | $10.03 | $10.03 | $9.51 | $9.56 | $191.20 | 192,166 |
| 2016-07-29 | $9.31 | $10.13 | $9.30 | $10.02 | $200.40 | 204,381 |
| 2016-07-28 | $9.39 | $9.62 | $9.20 | $9.52 | $190.40 | 189,567 |
| 2016-07-27 | $10.14 | $10.37 | $9.33 | $9.42 | $188.40 | 186,810 |
| 2016-07-26 | $9.57 | $10.10 | $9.46 | $10.07 | $201.40 | 161,463 |
| 2016-07-25 | $9.57 | $9.66 | $9.44 | $9.55 | $191.00 | 138,445 |
| 2016-07-22 | $9.76 | $9.88 | $9.48 | $9.77 | $195.40 | 191,167 |
| 2016-07-21 | $9.90 | $10.22 | $9.67 | $9.70 | $194.00 | 157,852 |
| 2016-07-20 | $9.76 | $10.22 | $9.56 | $9.90 | $198.00 | 157,061 |
| 2016-07-19 | $10.41 | $10.49 | $9.86 | $9.93 | $198.60 | 238,919 |
| 2016-07-18 | $10.54 | $10.54 | $10.23 | $10.45 | $209.00 | 162,157 |
| 2016-07-15 | $10.80 | $10.93 | $10.38 | $10.56 | $211.20 | 237,945 |
| 2016-07-14 | $10.82 | $10.97 | $10.60 | $10.70 | $214.00 | 795,374 |
| 2016-07-13 | $11.56 | $11.80 | $10.95 | $11.15 | $223.00 | 117,011 |
| 2016-07-12 | $11.14 | $11.88 | $11.14 | $11.60 | $232.00 | 128,676 |
| 2016-07-11 | $10.75 | $10.95 | $10.62 | $10.76 | $215.20 | 136,010 |
| 2016-07-08 | $10.55 | $10.80 | $10.29 | $10.66 | $213.20 | 138,352 |
| 2016-07-07 | $10.87 | $11.14 | $10.24 | $10.37 | $207.40 | 134,247 |
| 2016-07-06 | $10.30 | $10.67 | $10.19 | $10.65 | $213.00 | 121,884 |
| 2016-07-05 | $10.65 | $10.75 | $10.12 | $10.53 | $210.60 | 149,774 |
| 2016-07-01 | $10.51 | $11.31 | $10.51 | $11.03 | $220.60 | 123,112 |
| 2016-06-30 | $10.64 | $10.87 | $10.35 | $10.48 | $209.60 | 214,977 |
| 2016-06-29 | $10.52 | $10.91 | $10.26 | $10.74 | $214.80 | 132,864 |
| 2016-06-28 | $10.42 | $10.62 | $10.13 | $10.32 | $206.40 | 121,900 |
| 2016-06-27 | $10.84 | $10.84 | $9.78 | $9.94 | $198.80 | 220,391 |
| 2016-06-24 | $10.65 | $11.12 | $10.62 | $10.81 | $216.20 | 254,157 |
| 2016-06-23 | $11.49 | $11.72 | $11.30 | $11.46 | $229.20 | 143,013 |
| 2016-06-22 | $11.50 | $11.59 | $10.96 | $11.31 | $226.20 | 214,924 |
| 2016-06-21 | $11.43 | $11.54 | $10.95 | $11.39 | $227.80 | 168,641 |
| 2016-06-20 | $11.59 | $11.84 | $11.27 | $11.38 | $227.60 | 182,638 |
| 2016-06-17 | $11.17 | $11.49 | $11.02 | $11.28 | $225.60 | 183,135 |
| 2016-06-16 | $11.34 | $11.41 | $10.51 | $10.82 | $216.40 | 214,315 |
| 2016-06-15 | $11.46 | $12.08 | $11.25 | $11.68 | $233.60 | 236,788 |
| 2016-06-14 | $11.92 | $11.92 | $10.97 | $11.57 | $231.40 | 246,973 |
| 2016-06-13 | $11.02 | $11.55 | $10.82 | $11.04 | $220.80 | 148,573 |
| 2016-06-10 | $12.26 | $12.26 | $11.20 | $11.26 | $225.20 | 156,506 |
| 2016-06-09 | $12.32 | $12.70 | $12.15 | $12.41 | $248.20 | 145,230 |
| 2016-06-08 | $13.00 | $13.07 | $12.38 | $12.61 | $252.20 | 183,426 |
| 2016-06-07 | $12.71 | $12.89 | $12.41 | $12.74 | $254.80 | 116,659 |
| 2016-06-06 | $12.61 | $12.77 | $12.38 | $12.58 | $251.60 | 137,362 |
| 2016-06-03 | $12.45 | $12.65 | $12.09 | $12.41 | $248.20 | 166,637 |
| 2016-06-02 | $11.95 | $12.45 | $11.63 | $12.41 | $248.20 | 179,112 |
| 2016-06-01 | $11.85 | $12.25 | $11.52 | $12.23 | $244.60 | 178,401 |
| 2016-05-31 | $11.88 | $12.45 | $11.55 | $12.11 | $242.20 | 277,772 |
| 2016-05-27 | $11.83 | $11.98 | $11.49 | $11.60 | $232.00 | 260,992 |
| 2016-05-26 | $12.48 | $12.79 | $11.83 | $11.91 | $238.20 | 169,741 |
| 2016-05-25 | $11.57 | $12.45 | $11.39 | $12.36 | $247.20 | 183,855 |
| 2016-05-24 | $11.26 | $11.50 | $10.85 | $11.25 | $225.00 | 130,257 |
| 2016-05-23 | $10.82 | $11.30 | $10.45 | $11.13 | $222.60 | 130,277 |
| 2016-05-20 | $11.02 | $11.27 | $10.74 | $11.00 | $220.00 | 167,467 |
| 2016-05-19 | $11.00 | $11.10 | $10.50 | $10.99 | $219.80 | 181,628 |
| 2016-05-18 | $11.56 | $11.83 | $11.14 | $11.26 | $225.20 | 107,097 |
| 2016-05-17 | $11.69 | $11.93 | $11.41 | $11.60 | $232.00 | 173,972 |
| 2016-05-16 | $11.22 | $11.81 | $11.22 | $11.69 | $233.80 | 277,828 |
| 2016-05-13 | $11.15 | $11.70 | $10.85 | $10.86 | $217.20 | 238,915 |
| 2016-05-12 | $11.34 | $11.71 | $11.05 | $11.17 | $223.40 | 499,812 |
| 2016-05-11 | $11.22 | $11.32 | $10.86 | $11.17 | $223.40 | 1,069,370 |
| 2016-05-10 | $11.49 | $11.79 | $11.19 | $11.63 | $232.60 | 303,103 |
| 2016-05-09 | $11.85 | $12.05 | $11.25 | $11.38 | $227.60 | 249,226 |
| 2016-05-06 | $12.44 | $13.23 | $11.87 | $11.94 | $238.80 | 220,335 |
| 2016-05-05 | $12.28 | $13.73 | $12.26 | $12.60 | $252.00 | 487,651 |
| 2016-05-04 | $11.88 | $12.31 | $11.14 | $11.29 | $225.80 | 250,758 |
| 2016-05-03 | $11.76 | $11.99 | $11.35 | $11.70 | $234.00 | 176,173 |
| 2016-05-02 | $12.00 | $12.20 | $11.43 | $12.12 | $242.40 | 192,254 |
| 2016-04-29 | $12.05 | $12.40 | $11.27 | $12.18 | $243.60 | 215,724 |
| 2016-04-28 | $11.98 | $12.42 | $11.69 | $11.74 | $234.80 | 233,698 |
| 2016-04-27 | $12.13 | $12.88 | $11.70 | $12.09 | $241.80 | 310,302 |
| 2016-04-26 | $11.42 | $12.04 | $11.26 | $11.93 | $238.60 | 189,512 |
| 2016-04-25 | $11.25 | $11.66 | $11.07 | $11.26 | $225.20 | 236,598 |
| 2016-04-22 | $10.86 | $11.58 | $10.81 | $11.28 | $225.60 | 146,969 |
| 2016-04-21 | $10.94 | $11.02 | $10.50 | $10.74 | $214.80 | 131,555 |
| 2016-04-20 | $10.66 | $11.20 | $10.45 | $10.82 | $216.40 | 151,068 |
| 2016-04-19 | $10.35 | $11.12 | $10.30 | $10.83 | $216.60 | 134,826 |
| 2016-04-18 | $9.14 | $10.18 | $9.08 | $10.00 | $200.00 | 140,343 |
| 2016-04-15 | $9.98 | $10.27 | $9.64 | $10.01 | $200.20 | 196,324 |
| 2016-04-14 | $10.14 | $10.39 | $9.89 | $10.19 | $203.80 | 174,106 |
| 2016-04-13 | $10.05 | $10.55 | $9.70 | $10.12 | $202.40 | 169,788 |
| 2016-04-12 | $8.87 | $10.33 | $8.65 | $10.16 | $203.20 | 201,350 |
| 2016-04-11 | $8.74 | $8.90 | $8.57 | $8.74 | $174.80 | 99,410 |
| 2016-04-08 | $8.75 | $9.04 | $8.51 | $8.68 | $173.60 | 122,798 |
| 2016-04-07 | $8.06 | $8.69 | $8.01 | $8.22 | $164.40 | 133,023 |
| 2016-04-06 | $7.74 | $8.38 | $7.54 | $8.21 | $164.20 | 143,203 |
| 2016-04-05 | $7.44 | $7.67 | $7.26 | $7.47 | $149.40 | 121,027 |
| 2016-04-04 | $7.71 | $8.10 | $7.41 | $7.52 | $150.40 | 125,405 |
| 2016-04-01 | $7.62 | $7.81 | $7.33 | $7.71 | $154.20 | 170,689 |
| 2016-03-31 | $7.72 | $8.08 | $7.61 | $7.93 | $158.60 | 110,797 |
| 2016-03-30 | $7.89 | $8.30 | $7.60 | $7.79 | $155.80 | 117,655 |
| 2016-03-29 | $7.45 | $7.99 | $7.23 | $7.89 | $157.80 | 144,067 |
| 2016-03-28 | $7.96 | $7.99 | $7.26 | $7.72 | $154.40 | 156,813 |
| 2016-03-24 | $7.78 | $8.10 | $7.57 | $7.92 | $158.40 | 200,628 |
| 2016-03-23 | $8.59 | $8.72 | $8.03 | $8.12 | $162.40 | 120,623 |
| 2016-03-22 | $8.84 | $8.91 | $8.46 | $8.75 | $175.00 | 118,080 |
| 2016-03-21 | $8.70 | $9.09 | $8.62 | $8.82 | $176.40 | 98,156 |
| 2016-03-18 | $8.85 | $9.80 | $8.35 | $8.90 | $178.00 | 438,843 |
| 2016-03-17 | $7.82 | $8.80 | $7.77 | $8.56 | $171.20 | 223,962 |
| 2016-03-16 | $7.67 | $8.14 | $7.45 | $7.69 | $153.80 | 191,981 |
| 2016-03-15 | $7.40 | $7.60 | $6.95 | $7.57 | $151.40 | 127,092 |
| 2016-03-14 | $7.23 | $7.66 | $7.07 | $7.49 | $149.80 | 175,720 |
| 2016-03-11 | $8.07 | $8.23 | $7.66 | $7.90 | $158.00 | 246,155 |
| 2016-03-10 | $7.83 | $7.88 | $7.26 | $7.80 | $156.00 | 239,724 |
| 2016-03-09 | $7.77 | $8.22 | $7.30 | $7.99 | $159.80 | 160,229 |
| 2016-03-08 | $8.42 | $8.80 | $7.18 | $7.43 | $148.60 | 475,960 |
| 2016-03-07 | $7.92 | $8.86 | $7.62 | $8.67 | $173.40 | 546,270 |
| 2016-03-04 | $6.79 | $7.98 | $6.25 | $7.86 | $157.20 | 468,365 |
| 2016-03-03 | $5.91 | $6.77 | $5.80 | $6.61 | $132.20 | 269,449 |
| 2016-03-02 | $5.02 | $6.09 | $4.89 | $5.91 | $118.20 | 266,900 |
| 2016-03-01 | $5.10 | $5.20 | $4.87 | $5.05 | $101.00 | 230,853 |
| 2016-02-29 | $4.93 | $5.35 | $4.90 | $5.11 | $102.20 | 322,314 |
| 2016-02-26 | $4.94 | $5.23 | $4.80 | $4.95 | $99.00 | 212,011 |
| 2016-02-25 | $4.43 | $4.85 | $4.29 | $4.72 | $94.40 | 223,196 |
| 2016-02-24 | $4.40 | $4.48 | $4.21 | $4.39 | $87.80 | 178,254 |
| 2016-02-23 | $4.66 | $4.76 | $4.25 | $4.58 | $91.60 | 249,108 |
| 2016-02-22 | $4.42 | $4.90 | $4.32 | $4.67 | $93.40 | 375,417 |
| 2016-02-19 | $4.60 | $4.61 | $3.90 | $4.10 | $82.00 | 483,077 |
| 2016-02-18 | $5.15 | $5.29 | $4.63 | $4.74 | $94.80 | 179,926 |
| 2016-02-17 | $4.67 | $5.19 | $4.04 | $5.07 | $101.40 | 421,422 |
| 2016-02-16 | $5.59 | $5.65 | $4.74 | $4.79 | $95.80 | 262,539 |
| 2016-02-12 | $5.69 | $5.86 | $5.30 | $5.40 | $108.00 | 184,508 |
| 2016-02-11 | $5.58 | $5.65 | $4.98 | $5.47 | $109.40 | 321,083 |
| 2016-02-10 | $6.08 | $6.35 | $5.61 | $5.65 | $113.00 | 220,614 |
| 2016-02-09 | $6.02 | $6.22 | $5.62 | $6.10 | $122.00 | 121,128 |
| 2016-02-08 | $6.17 | $6.28 | $5.93 | $6.25 | $125.00 | 146,378 |
| 2016-02-05 | $7.06 | $7.14 | $6.41 | $6.44 | $128.80 | 301,125 |
| 2016-02-04 | $7.47 | $7.69 | $6.96 | $7.14 | $142.80 | 218,564 |
| 2016-02-03 | $7.29 | $7.46 | $6.84 | $7.41 | $148.20 | 143,267 |
| 2016-02-02 | $7.00 | $7.14 | $6.72 | $7.03 | $140.60 | 166,103 |
| 2016-02-01 | $7.41 | $7.62 | $7.09 | $7.26 | $145.20 | 154,296 |
| 2016-01-29 | $7.28 | $7.80 | $7.06 | $7.76 | $155.20 | 146,931 |
| 2016-01-28 | $7.55 | $7.69 | $7.20 | $7.35 | $147.00 | 127,962 |
| 2016-01-27 | $6.65 | $7.36 | $6.53 | $6.99 | $139.80 | 140,781 |
| 2016-01-26 | $6.38 | $6.78 | $6.20 | $6.70 | $134.00 | 179,633 |
| 2016-01-25 | $6.30 | $6.67 | $6.12 | $6.15 | $123.00 | 148,272 |
| 2016-01-22 | $7.12 | $7.39 | $6.50 | $6.55 | $131.00 | 243,476 |
| 2016-01-21 | $5.94 | $7.05 | $5.85 | $6.79 | $135.80 | 217,909 |
| 2016-01-20 | $6.36 | $6.45 | $5.17 | $6.11 | $122.20 | 423,332 |
| 2016-01-19 | $6.68 | $7.06 | $6.44 | $6.75 | $135.00 | 161,983 |
| 2016-01-15 | $6.66 | $7.33 | $6.33 | $7.07 | $141.40 | 164,312 |
| 2016-01-14 | $6.54 | $7.36 | $6.37 | $7.05 | $141.00 | 190,343 |
| 2016-01-13 | $6.46 | $6.75 | $6.15 | $6.53 | $130.60 | 145,590 |
| 2016-01-12 | $6.85 | $6.94 | $5.82 | $6.35 | $127.00 | 163,382 |
| 2016-01-11 | $7.13 | $7.32 | $6.53 | $6.56 | $131.20 | 161,901 |
| 2016-01-08 | $7.05 | $7.25 | $6.61 | $7.00 | $140.00 | 163,372 |
| 2016-01-07 | $7.00 | $7.39 | $6.54 | $6.76 | $135.20 | 235,144 |
| 2016-01-06 | $8.10 | $8.23 | $7.19 | $7.23 | $144.60 | 160,545 |
| 2016-01-05 | $8.40 | $8.75 | $8.22 | $8.52 | $170.40 | 179,584 |
| 2016-01-04 | $8.14 | $8.61 | $8.02 | $8.52 | $170.40 | 182,793 |
| 2015-12-31 | $7.84 | $8.15 | $7.72 | $7.99 | $159.80 | 127,301 |
| 2015-12-30 | $8.11 | $8.52 | $7.78 | $7.85 | $157.00 | 154,029 |
| 2015-12-29 | $8.49 | $8.61 | $8.13 | $8.35 | $167.00 | 96,379 |
| 2015-12-28 | $8.53 | $8.53 | $7.74 | $8.28 | $165.60 | 140,032 |
| 2015-12-24 | $8.76 | $8.96 | $8.45 | $8.79 | $175.80 | 101,865 |
| 2015-12-23 | $7.52 | $8.70 | $7.51 | $8.70 | $174.00 | 250,517 |
| 2015-12-22 | $7.08 | $7.51 | $7.08 | $7.34 | $146.80 | 189,707 |
| 2015-12-21 | $7.72 | $7.75 | $7.01 | $7.05 | $141.00 | 166,189 |
| 2015-12-18 | $7.88 | $8.23 | $7.73 | $7.79 | $155.80 | 222,426 |
| 2015-12-17 | $8.34 | $8.52 | $7.40 | $7.88 | $157.60 | 241,940 |
| 2015-12-16 | $9.00 | $9.07 | $8.17 | $8.34 | $166.80 | 184,392 |
| 2015-12-15 | $9.26 | $9.54 | $8.86 | $8.95 | $179.00 | 229,232 |
| 2015-12-14 | $8.78 | $9.18 | $8.41 | $9.14 | $182.80 | 228,466 |
| 2015-12-11 | $9.17 | $9.37 | $8.59 | $8.82 | $176.40 | 162,571 |
| 2015-12-10 | $9.33 | $9.58 | $9.24 | $9.37 | $187.40 | 110,416 |
| 2015-12-09 | $9.27 | $9.82 | $9.00 | $9.40 | $188.00 | 204,143 |
| 2015-12-08 | $8.48 | $9.33 | $8.39 | $9.28 | $185.60 | 150,331 |
| 2015-12-07 | $9.30 | $9.38 | $8.35 | $8.76 | $175.20 | 179,142 |
| 2015-12-04 | $10.05 | $10.11 | $9.39 | $9.42 | $188.40 | 169,687 |
| 2015-12-03 | $10.59 | $10.71 | $10.14 | $10.27 | $205.40 | 109,881 |
| 2015-12-02 | $10.60 | $10.78 | $10.34 | $10.40 | $208.00 | 158,738 |
| 2015-12-01 | $10.97 | $11.12 | $10.75 | $10.85 | $217.00 | 139,315 |
| 2015-11-30 | $11.22 | $11.48 | $10.84 | $10.89 | $217.80 | 129,784 |
| 2015-11-27 | $11.37 | $11.57 | $10.99 | $11.09 | $221.80 | 37,832 |
| 2015-11-25 | $11.60 | $11.82 | $11.18 | $11.56 | $231.20 | 60,792 |
| 2015-11-24 | $11.15 | $11.96 | $11.15 | $11.74 | $234.80 | 165,008 |
| 2015-11-23 | $11.02 | $11.25 | $10.86 | $11.04 | $220.80 | 97,115 |
| 2015-11-20 | $11.63 | $11.81 | $11.02 | $11.12 | $222.40 | 98,486 |
| 2015-11-19 | $12.05 | $12.15 | $11.43 | $11.70 | $234.00 | 231,519 |
| 2015-11-18 | $12.32 | $12.62 | $11.75 | $12.24 | $244.80 | 131,308 |
| 2015-11-17 | $12.39 | $12.70 | $12.02 | $12.15 | $243.00 | 82,509 |
| 2015-11-16 | $11.64 | $12.62 | $11.52 | $12.57 | $251.40 | 116,356 |
| 2015-11-13 | $11.34 | $11.81 | $11.15 | $11.56 | $231.20 | 78,691 |
| 2015-11-12 | $12.11 | $12.19 | $11.29 | $11.35 | $227.00 | 120,566 |
| 2015-11-11 | $12.71 | $12.74 | $11.81 | $11.94 | $238.80 | 93,060 |
| 2015-11-10 | $12.49 | $12.76 | $12.13 | $12.74 | $254.80 | 128,945 |
| 2015-11-09 | $12.13 | $12.77 | $11.89 | $12.58 | $251.60 | 127,608 |
| 2015-11-06 | $12.07 | $12.36 | $11.48 | $12.05 | $241.00 | 144,767 |
| 2015-11-05 | $11.70 | $13.11 | $11.00 | $12.32 | $246.40 | 168,268 |
| 2015-11-04 | $13.11 | $13.40 | $12.31 | $12.71 | $254.20 | 160,583 |
| 2015-11-03 | $12.53 | $13.45 | $12.52 | $13.04 | $260.80 | 122,831 |
| 2015-11-02 | $11.43 | $12.72 | $11.37 | $12.33 | $246.60 | 150,900 |
| 2015-10-30 | $11.57 | $11.80 | $10.99 | $11.48 | $229.60 | 127,242 |
| 2015-10-29 | $11.62 | $12.12 | $11.28 | $11.51 | $230.20 | 96,751 |
| 2015-10-28 | $11.28 | $12.00 | $11.20 | $11.64 | $232.80 | 104,462 |
| 2015-10-27 | $11.51 | $11.51 | $11.00 | $11.20 | $224.00 | 106,133 |
| 2015-10-26 | $11.61 | $11.98 | $11.28 | $11.77 | $235.40 | 138,859 |
| 2015-10-23 | $11.51 | $11.92 | $11.12 | $11.68 | $233.60 | 74,015 |
| 2015-10-22 | $11.79 | $12.02 | $11.22 | $11.55 | $231.00 | 93,674 |
| 2015-10-21 | $12.53 | $12.54 | $11.62 | $11.69 | $233.80 | 116,409 |
| 2015-10-20 | $12.66 | $13.05 | $12.41 | $12.56 | $251.20 | 74,857 |
| 2015-10-19 | $12.95 | $12.97 | $12.14 | $12.65 | $253.00 | 64,230 |
| 2015-10-16 | $12.94 | $13.24 | $12.33 | $12.96 | $259.20 | 109,831 |
| 2015-10-15 | $12.37 | $13.29 | $12.30 | $12.98 | $259.60 | 95,499 |
| 2015-10-14 | $12.72 | $13.08 | $12.18 | $12.74 | $254.80 | 122,411 |
| 2015-10-13 | $12.57 | $13.25 | $12.57 | $12.72 | $254.40 | 79,128 |
| 2015-10-12 | $13.37 | $13.45 | $12.54 | $13.09 | $261.80 | 90,518 |
| 2015-10-09 | $13.95 | $14.19 | $13.18 | $13.40 | $268.00 | 150,794 |
| 2015-10-08 | $13.24 | $13.97 | $12.87 | $13.96 | $279.20 | 198,272 |
| 2015-10-07 | $13.72 | $13.90 | $12.06 | $13.21 | $264.20 | 232,400 |
| 2015-10-06 | $11.89 | $13.99 | $11.84 | $13.49 | $269.80 | 339,877 |
| 2015-10-05 | $11.21 | $11.92 | $11.12 | $11.77 | $235.40 | 208,634 |
| 2015-10-02 | $9.59 | $11.20 | $9.58 | $11.06 | $221.20 | 160,093 |
| 2015-10-01 | $9.60 | $10.10 | $9.47 | $9.88 | $197.60 | 136,023 |
| 2015-09-30 | $9.30 | $9.45 | $8.89 | $9.43 | $188.60 | 127,241 |
| 2015-09-29 | $9.11 | $9.38 | $8.94 | $9.07 | $181.40 | 107,013 |
| 2015-09-28 | $9.62 | $9.75 | $8.96 | $9.04 | $180.80 | 118,875 |
| 2015-09-25 | $9.81 | $9.89 | $9.62 | $9.76 | $195.20 | 111,156 |
| 2015-09-24 | $9.55 | $9.85 | $9.24 | $9.67 | $193.40 | 149,839 |
| 2015-09-23 | $10.40 | $10.50 | $9.53 | $9.68 | $193.60 | 100,724 |
| 2015-09-22 | $10.20 | $10.69 | $10.02 | $10.37 | $207.40 | 103,230 |
| 2015-09-21 | $10.49 | $10.80 | $10.33 | $10.47 | $209.40 | 73,456 |
| 2015-09-18 | $11.09 | $11.09 | $10.28 | $10.34 | $206.80 | 207,954 |
| 2015-09-17 | $11.33 | $11.75 | $11.08 | $11.25 | $225.00 | 102,490 |
| 2015-09-16 | $10.19 | $11.42 | $10.11 | $11.39 | $227.80 | 185,663 |
| 2015-09-15 | $9.54 | $10.10 | $9.48 | $10.05 | $201.00 | 131,664 |
| 2015-09-14 | $9.70 | $9.80 | $9.09 | $9.46 | $189.20 | 126,287 |
| 2015-09-11 | $9.70 | $9.85 | $9.35 | $9.72 | $194.40 | 142,488 |
| 2015-09-10 | $9.95 | $10.07 | $9.67 | $9.90 | $198.00 | 158,555 |
| 2015-09-09 | $10.12 | $10.36 | $9.60 | $9.89 | $197.80 | 149,680 |
| 2015-09-08 | $10.24 | $10.95 | $9.85 | $10.17 | $203.40 | 191,414 |
Laredo Petroleum Inc (LPI) News Headlines
Recent Laredo Petroleum Inc (LPI) News
Similar Companies to Laredo Petroleum Inc (LPI) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |