Natural Gas Services Group Inc (NGS) Exchange: NYSE
Data as of May 2, 2025
$19.06 ($0.72) 3.93%
Natural Gas Services Group Inc - Daily Information
Click for more stock information on Natural Gas Services Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.66 |
| Previous Close | $19.06 |
| High | $19.09 |
| Low | $18.41 |
| Adjusted Open | $18.66 |
| Previous Adjusted Close | $19.06 |
| Adjusted High | $19.09 |
| Adjusted Low | $18.41 |
About Natural Gas Services Group Inc (NGS)
NGS is a leading provider of gas compression equipment and services to the energy industry. The Company manufactures, fabricates, rents, sells and maintains natural gas compressors and combustion systems for oil and natural gas production and plant facilities.
Invest in Natural Gas Services Group Inc (NGS)
Historical Stock Data for Natural Gas Services Group Inc (NGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.66 | $19.09 | $18.41 | $19.06 | $19.06 | 35,169 |
| 2025-05-01 | $17.89 | $19.15 | $17.89 | $18.34 | $18.34 | 127,888 |
| 2025-04-30 | $18.35 | $18.35 | $17.63 | $17.97 | $17.97 | 54,717 |
| 2025-04-29 | $19.28 | $19.70 | $18.53 | $18.67 | $18.67 | 122,168 |
| 2025-04-28 | $19.47 | $20.37 | $19.01 | $19.30 | $19.30 | 62,620 |
| 2025-04-25 | $18.53 | $19.54 | $18.49 | $19.52 | $19.52 | 48,119 |
| 2025-04-24 | $18.48 | $19.16 | $18.47 | $19.01 | $19.01 | 63,267 |
| 2025-04-23 | $18.85 | $19.58 | $18.10 | $18.28 | $18.28 | 78,086 |
| 2025-04-22 | $18.40 | $18.77 | $17.98 | $18.52 | $18.52 | 59,292 |
| 2025-04-21 | $19.25 | $19.45 | $18.00 | $18.08 | $18.08 | 70,923 |
| 2025-04-17 | $19.55 | $19.98 | $19.35 | $19.49 | $19.49 | 77,114 |
| 2025-04-16 | $18.97 | $19.54 | $18.94 | $19.40 | $19.40 | 50,724 |
| 2025-04-15 | $18.39 | $19.02 | $18.29 | $18.71 | $18.71 | 72,310 |
| 2025-04-14 | $18.98 | $19.48 | $18.16 | $18.65 | $18.65 | 65,858 |
| 2025-04-11 | $18.11 | $18.63 | $17.49 | $18.52 | $18.52 | 66,669 |
| 2025-04-10 | $18.46 | $18.87 | $17.35 | $18.21 | $18.21 | 135,708 |
| 2025-04-09 | $17.02 | $19.68 | $17.01 | $19.03 | $19.03 | 131,153 |
| 2025-04-08 | $18.98 | $19.12 | $16.73 | $17.35 | $17.35 | 101,962 |
| 2025-04-07 | $16.81 | $19.52 | $16.81 | $18.24 | $18.24 | 149,414 |
| 2025-04-04 | $19.85 | $21.17 | $17.44 | $17.95 | $17.95 | 136,799 |
| 2025-04-03 | $22.00 | $22.16 | $20.62 | $20.65 | $20.65 | 98,259 |
| 2025-04-02 | $21.98 | $22.76 | $21.75 | $22.56 | $22.56 | 63,886 |
| 2025-04-01 | $21.74 | $22.41 | $21.56 | $22.04 | $22.04 | 40,570 |
| 2025-03-31 | $21.50 | $22.10 | $21.28 | $21.97 | $21.97 | 182,981 |
| 2025-03-28 | $22.20 | $22.53 | $21.56 | $21.75 | $21.75 | 58,682 |
| 2025-03-27 | $22.05 | $22.24 | $21.45 | $22.15 | $22.15 | 72,803 |
| 2025-03-26 | $22.78 | $23.07 | $22.10 | $22.18 | $22.18 | 59,070 |
| 2025-03-25 | $22.39 | $22.84 | $22.30 | $22.68 | $22.68 | 76,001 |
| 2025-03-24 | $21.92 | $22.37 | $21.68 | $22.19 | $22.19 | 66,037 |
| 2025-03-21 | $21.44 | $22.00 | $21.44 | $21.65 | $21.65 | 100,207 |
| 2025-03-20 | $22.10 | $22.69 | $21.36 | $21.54 | $21.54 | 106,523 |
| 2025-03-19 | $22.09 | $22.60 | $21.75 | $22.43 | $22.43 | 70,785 |
| 2025-03-18 | $22.05 | $22.23 | $21.00 | $21.83 | $21.83 | 130,012 |
| 2025-03-17 | $22.64 | $23.78 | $22.44 | $23.63 | $23.63 | 81,034 |
| 2025-03-14 | $22.38 | $22.87 | $22.31 | $22.64 | $22.64 | 33,427 |
| 2025-03-13 | $22.71 | $22.93 | $22.02 | $22.19 | $22.19 | 39,903 |
| 2025-03-12 | $21.92 | $22.93 | $21.40 | $22.68 | $22.68 | 68,280 |
| 2025-03-11 | $20.91 | $22.05 | $20.62 | $21.78 | $21.78 | 57,925 |
| 2025-03-10 | $21.16 | $21.89 | $20.22 | $20.78 | $20.78 | 99,097 |
| 2025-03-07 | $21.46 | $22.00 | $21.09 | $21.65 | $21.65 | 56,426 |
| 2025-03-06 | $22.00 | $22.05 | $21.48 | $21.50 | $21.50 | 62,617 |
| 2025-03-05 | $22.86 | $23.25 | $21.83 | $22.39 | $22.39 | 92,384 |
| 2025-03-04 | $23.94 | $24.62 | $22.28 | $22.88 | $22.88 | 181,148 |
| 2025-03-03 | $25.55 | $25.85 | $24.36 | $24.38 | $24.38 | 96,455 |
| 2025-02-28 | $24.91 | $25.80 | $24.91 | $25.71 | $25.71 | 39,727 |
| 2025-02-27 | $25.42 | $25.49 | $25.04 | $25.12 | $25.12 | 38,705 |
| 2025-02-26 | $25.36 | $25.80 | $25.12 | $25.39 | $25.39 | 26,979 |
| 2025-02-25 | $25.88 | $25.89 | $25.01 | $25.33 | $25.33 | 66,383 |
| 2025-02-24 | $26.66 | $26.70 | $25.89 | $25.92 | $25.92 | 56,085 |
| 2025-02-21 | $27.71 | $28.01 | $26.37 | $26.48 | $26.48 | 68,709 |
| 2025-02-20 | $27.63 | $27.88 | $26.85 | $27.46 | $27.46 | 60,576 |
| 2025-02-19 | $27.60 | $28.13 | $27.49 | $27.78 | $27.78 | 46,648 |
| 2025-02-18 | $27.65 | $27.99 | $27.33 | $27.74 | $27.74 | 89,022 |
| 2025-02-14 | $27.69 | $27.69 | $26.94 | $27.54 | $27.54 | 38,070 |
| 2025-02-13 | $27.16 | $27.60 | $26.82 | $27.40 | $27.40 | 46,141 |
| 2025-02-12 | $26.56 | $27.13 | $26.33 | $26.97 | $26.97 | 64,721 |
| 2025-02-11 | $26.35 | $26.83 | $25.75 | $26.82 | $26.82 | 66,737 |
| 2025-02-10 | $25.77 | $26.63 | $25.56 | $26.36 | $26.36 | 79,179 |
| 2025-02-07 | $25.99 | $26.10 | $25.45 | $25.60 | $25.60 | 50,131 |
| 2025-02-06 | $27.38 | $27.38 | $25.69 | $26.09 | $26.09 | 35,656 |
| 2025-02-05 | $26.90 | $27.09 | $26.40 | $27.03 | $27.03 | 43,361 |
| 2025-02-04 | $25.88 | $27.13 | $25.76 | $26.85 | $26.85 | 43,227 |
| 2025-02-03 | $25.68 | $26.73 | $25.40 | $26.21 | $26.21 | 62,587 |
| 2025-01-31 | $26.83 | $27.33 | $25.80 | $26.17 | $26.17 | 101,312 |
| 2025-01-30 | $27.24 | $27.24 | $26.44 | $26.85 | $26.85 | 30,519 |
| 2025-01-29 | $26.66 | $26.94 | $26.02 | $26.88 | $26.88 | 50,568 |
| 2025-01-28 | $26.27 | $26.82 | $25.99 | $26.69 | $26.69 | 64,740 |
| 2025-01-27 | $27.47 | $27.61 | $24.25 | $26.37 | $26.37 | 182,987 |
| 2025-01-24 | $29.00 | $29.60 | $28.11 | $28.18 | $28.18 | 75,691 |
| 2025-01-23 | $28.63 | $29.19 | $28.11 | $28.95 | $28.95 | 137,390 |
| 2025-01-22 | $29.44 | $29.74 | $28.38 | $28.88 | $28.88 | 124,358 |
| 2025-01-21 | $28.84 | $29.58 | $28.10 | $29.35 | $29.35 | 390,569 |
| 2025-01-17 | $27.38 | $28.26 | $27.22 | $27.99 | $27.99 | 144,120 |
| 2025-01-16 | $27.85 | $28.14 | $27.15 | $27.20 | $27.20 | 92,666 |
| 2025-01-15 | $28.08 | $28.14 | $27.58 | $27.77 | $27.77 | 85,745 |
| 2025-01-14 | $26.90 | $27.77 | $26.57 | $27.39 | $27.39 | 50,500 |
| 2025-01-13 | $26.26 | $27.67 | $26.15 | $27.11 | $27.11 | 40,266 |
| 2025-01-10 | $26.68 | $26.68 | $25.81 | $26.42 | $26.42 | 40,879 |
| 2025-01-08 | $26.37 | $26.73 | $25.76 | $26.51 | $26.51 | 45,637 |
| 2025-01-07 | $26.79 | $26.85 | $26.07 | $26.52 | $26.52 | 68,316 |
| 2025-01-06 | $27.79 | $27.93 | $26.54 | $26.84 | $26.84 | 82,935 |
| 2025-01-03 | $28.40 | $28.40 | $27.09 | $27.74 | $27.74 | 67,412 |
| 2025-01-02 | $27.00 | $28.14 | $26.62 | $27.77 | $27.77 | 195,433 |
| 2024-12-31 | $27.40 | $27.95 | $26.42 | $26.80 | $26.80 | 99,878 |
| 2024-12-30 | $25.55 | $27.71 | $25.17 | $27.32 | $27.32 | 149,438 |
| 2024-12-27 | $26.10 | $26.12 | $25.24 | $25.47 | $25.47 | 88,913 |
| 2024-12-26 | $25.58 | $25.97 | $25.28 | $25.86 | $25.86 | 27,908 |
| 2024-12-24 | $24.68 | $25.66 | $24.57 | $25.58 | $25.58 | 22,139 |
| 2024-12-23 | $24.48 | $25.34 | $24.38 | $24.71 | $24.71 | 30,657 |
| 2024-12-20 | $24.53 | $25.19 | $24.13 | $24.73 | $24.73 | 148,723 |
| 2024-12-19 | $24.46 | $24.88 | $24.00 | $24.75 | $24.75 | 117,120 |
| 2024-12-18 | $25.68 | $26.08 | $23.70 | $23.97 | $23.97 | 71,281 |
| 2024-12-17 | $25.25 | $25.60 | $24.58 | $25.44 | $25.44 | 54,835 |
| 2024-12-16 | $25.60 | $26.32 | $25.36 | $25.64 | $25.64 | 49,904 |
| 2024-12-13 | $27.12 | $27.12 | $25.74 | $25.87 | $25.87 | 58,589 |
| 2024-12-12 | $27.47 | $27.57 | $26.87 | $26.97 | $26.97 | 83,507 |
| 2024-12-11 | $26.52 | $27.91 | $26.29 | $27.65 | $27.65 | 96,424 |
| 2024-12-10 | $26.15 | $26.77 | $25.72 | $26.29 | $26.29 | 32,156 |
| 2024-12-09 | $26.24 | $26.88 | $26.11 | $26.15 | $26.15 | 45,408 |
| 2024-12-06 | $27.03 | $27.03 | $25.66 | $25.99 | $25.99 | 66,297 |
| 2024-12-05 | $26.56 | $27.64 | $26.56 | $27.16 | $27.16 | 53,240 |
| 2024-12-04 | $27.69 | $27.83 | $26.40 | $26.53 | $26.53 | 79,037 |
| 2024-12-03 | $28.19 | $28.25 | $27.56 | $27.60 | $27.60 | 31,550 |
| 2024-12-02 | $27.93 | $28.20 | $27.44 | $27.92 | $27.92 | 71,536 |
| 2024-11-29 | $27.84 | $27.91 | $27.58 | $27.76 | $27.76 | 21,115 |
| 2024-11-27 | $27.78 | $28.20 | $27.39 | $27.53 | $27.53 | 50,885 |
| 2024-11-26 | $27.45 | $28.43 | $27.38 | $27.68 | $27.68 | 67,819 |
| 2024-11-25 | $28.00 | $28.50 | $27.25 | $27.45 | $27.45 | 72,714 |
| 2024-11-22 | $27.55 | $28.31 | $27.50 | $27.88 | $27.88 | 158,906 |
| 2024-11-21 | $26.50 | $27.80 | $26.25 | $27.23 | $27.23 | 282,989 |
| 2024-11-20 | $25.99 | $26.00 | $25.52 | $25.91 | $25.91 | 68,434 |
| 2024-11-19 | $24.72 | $25.85 | $24.35 | $25.68 | $25.68 | 98,451 |
| 2024-11-18 | $25.46 | $25.60 | $24.91 | $25.02 | $25.02 | 134,915 |
| 2024-11-15 | $25.00 | $25.07 | $24.51 | $24.95 | $24.95 | 106,777 |
| 2024-11-14 | $24.12 | $24.69 | $24.11 | $24.39 | $24.39 | 59,946 |
| 2024-11-13 | $24.50 | $24.60 | $23.78 | $24.11 | $24.11 | 53,205 |
| 2024-11-12 | $24.50 | $24.63 | $24.04 | $24.29 | $24.29 | 53,358 |
| 2024-11-11 | $23.92 | $24.51 | $23.65 | $24.43 | $24.43 | 48,560 |
| 2024-11-08 | $22.83 | $23.74 | $22.69 | $23.53 | $23.53 | 42,714 |
| 2024-11-07 | $23.11 | $23.26 | $22.23 | $22.76 | $22.76 | 56,979 |
| 2024-11-06 | $21.13 | $23.26 | $20.87 | $22.90 | $22.90 | 86,349 |
| 2024-11-05 | $19.81 | $20.41 | $19.81 | $20.31 | $20.31 | 17,338 |
| 2024-11-04 | $19.12 | $20.02 | $19.12 | $19.90 | $19.90 | 42,593 |
| 2024-11-01 | $19.89 | $20.09 | $18.99 | $19.11 | $19.11 | 25,746 |
| 2024-10-31 | $19.30 | $20.00 | $19.30 | $19.57 | $19.57 | 25,325 |
| 2024-10-30 | $19.66 | $20.04 | $19.66 | $19.97 | $19.97 | 22,960 |
| 2024-10-29 | $19.82 | $20.15 | $19.24 | $19.40 | $19.40 | 43,906 |
| 2024-10-28 | $20.00 | $20.43 | $19.61 | $19.93 | $19.93 | 27,176 |
| 2024-10-25 | $20.37 | $20.69 | $20.06 | $20.24 | $20.24 | 27,373 |
| 2024-10-24 | $19.62 | $20.10 | $19.50 | $20.03 | $20.03 | 21,278 |
| 2024-10-23 | $19.61 | $19.81 | $19.42 | $19.64 | $19.64 | 19,941 |
| 2024-10-22 | $19.65 | $20.18 | $19.44 | $19.88 | $19.88 | 29,030 |
| 2024-10-21 | $19.88 | $20.01 | $19.48 | $19.63 | $19.63 | 23,411 |
| 2024-10-18 | $20.22 | $20.22 | $19.68 | $19.70 | $19.70 | 25,414 |
| 2024-10-17 | $20.63 | $20.63 | $20.19 | $20.25 | $20.25 | 26,880 |
| 2024-10-16 | $20.15 | $21.01 | $20.08 | $20.43 | $20.43 | 54,790 |
| 2024-10-15 | $19.84 | $20.41 | $19.53 | $20.04 | $20.04 | 56,337 |
| 2024-10-14 | $20.34 | $20.34 | $19.93 | $20.17 | $20.17 | 19,482 |
| 2024-10-11 | $20.13 | $20.69 | $20.13 | $20.59 | $20.59 | 19,442 |
| 2024-10-10 | $20.36 | $20.48 | $20.12 | $20.21 | $20.21 | 11,722 |
| 2024-10-09 | $20.07 | $20.82 | $20.07 | $20.45 | $20.45 | 21,590 |
| 2024-10-08 | $20.55 | $20.57 | $19.93 | $20.10 | $20.10 | 39,212 |
| 2024-10-07 | $20.32 | $21.34 | $20.32 | $20.67 | $20.67 | 46,362 |
| 2024-10-04 | $20.63 | $20.63 | $20.02 | $20.21 | $20.21 | 42,998 |
| 2024-10-03 | $19.69 | $20.42 | $19.54 | $20.27 | $20.27 | 41,424 |
| 2024-10-02 | $19.67 | $20.01 | $19.38 | $19.67 | $19.67 | 51,803 |
| 2024-10-01 | $18.81 | $19.74 | $18.41 | $19.57 | $19.57 | 47,426 |
| 2024-09-30 | $19.33 | $19.73 | $18.71 | $19.11 | $19.11 | 48,414 |
| 2024-09-27 | $18.89 | $19.36 | $18.72 | $19.33 | $19.33 | 48,382 |
| 2024-09-26 | $19.20 | $19.25 | $18.50 | $18.60 | $18.60 | 68,108 |
| 2024-09-25 | $19.63 | $19.85 | $19.26 | $19.35 | $19.35 | 28,979 |
| 2024-09-24 | $20.33 | $20.33 | $19.41 | $19.56 | $19.56 | 31,513 |
| 2024-09-23 | $20.17 | $20.72 | $19.82 | $19.98 | $19.98 | 43,307 |
| 2024-09-20 | $20.43 | $20.43 | $19.75 | $19.89 | $19.89 | 127,603 |
| 2024-09-19 | $20.10 | $20.56 | $19.73 | $20.32 | $20.32 | 58,921 |
| 2024-09-18 | $20.09 | $20.34 | $19.32 | $19.43 | $19.43 | 95,569 |
| 2024-09-17 | $19.60 | $20.18 | $19.51 | $20.04 | $20.04 | 89,210 |
| 2024-09-16 | $19.84 | $20.02 | $19.09 | $19.32 | $19.32 | 68,949 |
| 2024-09-13 | $19.61 | $19.92 | $19.34 | $19.55 | $19.55 | 53,518 |
| 2024-09-12 | $19.00 | $19.39 | $18.74 | $19.22 | $19.22 | 57,129 |
| 2024-09-11 | $18.86 | $18.96 | $18.43 | $18.71 | $18.71 | 59,541 |
| 2024-09-10 | $18.60 | $19.03 | $18.48 | $19.01 | $19.01 | 48,500 |
| 2024-09-09 | $19.15 | $19.35 | $18.65 | $18.71 | $18.71 | 44,278 |
| 2024-09-06 | $19.26 | $19.73 | $18.85 | $19.10 | $19.10 | 29,338 |
| 2024-09-05 | $20.50 | $20.60 | $19.08 | $19.25 | $19.25 | 62,750 |
| 2024-09-04 | $20.39 | $20.74 | $20.02 | $20.33 | $20.33 | 25,960 |
| 2024-09-03 | $21.46 | $21.70 | $20.40 | $20.40 | $20.40 | 50,463 |
| 2024-08-30 | $22.15 | $22.20 | $21.78 | $21.93 | $21.93 | 20,483 |
| 2024-08-29 | $21.55 | $22.05 | $21.26 | $22.03 | $22.03 | 41,788 |
| 2024-08-28 | $21.83 | $21.95 | $21.32 | $21.34 | $21.34 | 36,077 |
| 2024-08-27 | $21.56 | $21.89 | $21.41 | $21.83 | $21.83 | 46,638 |
| 2024-08-26 | $22.27 | $22.27 | $21.21 | $21.53 | $21.53 | 54,996 |
| 2024-08-23 | $20.42 | $21.97 | $20.38 | $21.70 | $21.70 | 67,281 |
| 2024-08-22 | $20.94 | $21.16 | $20.43 | $20.51 | $20.51 | 31,247 |
| 2024-08-21 | $21.53 | $21.59 | $20.90 | $20.94 | $20.94 | 44,413 |
| 2024-08-20 | $22.31 | $22.61 | $21.51 | $21.53 | $21.53 | 40,422 |
| 2024-08-19 | $21.84 | $22.83 | $21.72 | $22.17 | $22.17 | 84,704 |
| 2024-08-16 | $21.13 | $21.81 | $21.02 | $21.72 | $21.72 | 134,039 |
| 2024-08-15 | $19.66 | $21.58 | $19.00 | $20.97 | $20.97 | 280,970 |
| 2024-08-14 | $19.03 | $19.20 | $18.79 | $18.89 | $18.89 | 38,856 |
| 2024-08-13 | $19.01 | $19.10 | $18.56 | $18.86 | $18.86 | 26,362 |
| 2024-08-12 | $19.10 | $19.90 | $18.89 | $18.95 | $18.95 | 42,255 |
| 2024-08-09 | $19.34 | $19.47 | $18.85 | $19.25 | $19.25 | 22,751 |
| 2024-08-08 | $19.10 | $19.66 | $18.90 | $19.40 | $19.40 | 41,893 |
| 2024-08-07 | $18.25 | $19.50 | $18.00 | $18.77 | $18.77 | 115,620 |
| 2024-08-06 | $17.00 | $17.65 | $17.00 | $17.47 | $17.47 | 52,467 |
| 2024-08-05 | $17.61 | $17.85 | $16.70 | $17.33 | $17.33 | 89,214 |
| 2024-08-02 | $18.96 | $19.24 | $18.25 | $18.45 | $18.45 | 44,416 |
| 2024-08-01 | $20.41 | $20.82 | $19.27 | $19.65 | $19.65 | 63,573 |
| 2024-07-31 | $20.41 | $20.67 | $20.03 | $20.36 | $20.36 | 60,422 |
| 2024-07-30 | $19.77 | $20.30 | $19.59 | $20.22 | $20.22 | 34,160 |
| 2024-07-29 | $20.37 | $20.99 | $19.48 | $19.70 | $19.70 | 34,447 |
| 2024-07-26 | $20.46 | $20.46 | $19.87 | $20.34 | $20.34 | 44,749 |
| 2024-07-25 | $20.04 | $20.71 | $19.78 | $20.13 | $20.13 | 50,592 |
| 2024-07-24 | $20.00 | $20.38 | $19.49 | $20.00 | $20.00 | 65,862 |
| 2024-07-23 | $20.79 | $20.93 | $20.08 | $20.15 | $20.15 | 67,749 |
| 2024-07-22 | $20.54 | $20.91 | $20.42 | $20.90 | $20.90 | 38,192 |
| 2024-07-19 | $20.92 | $20.92 | $20.35 | $20.50 | $20.50 | 27,414 |
| 2024-07-18 | $21.27 | $21.64 | $20.57 | $20.91 | $20.91 | 44,119 |
| 2024-07-17 | $21.61 | $21.91 | $20.68 | $21.25 | $21.25 | 63,465 |
| 2024-07-16 | $21.37 | $21.97 | $21.02 | $21.60 | $21.60 | 54,589 |
| 2024-07-15 | $20.67 | $21.83 | $20.30 | $21.40 | $21.40 | 88,399 |
| 2024-07-12 | $20.50 | $20.50 | $19.81 | $20.37 | $20.37 | 51,805 |
| 2024-07-11 | $19.00 | $20.23 | $18.92 | $20.20 | $20.20 | 63,889 |
| 2024-07-10 | $18.53 | $18.79 | $18.26 | $18.74 | $18.74 | 57,736 |
| 2024-07-09 | $19.39 | $19.39 | $18.63 | $18.63 | $18.63 | 53,069 |
| 2024-07-08 | $19.43 | $19.66 | $19.07 | $19.56 | $19.56 | 71,297 |
| 2024-07-05 | $20.84 | $20.84 | $19.10 | $19.43 | $19.43 | 112,980 |
| 2024-07-03 | $20.32 | $20.96 | $20.12 | $20.91 | $20.91 | 51,886 |
| 2024-07-02 | $19.52 | $20.14 | $18.91 | $20.03 | $20.03 | 85,515 |
| 2024-07-01 | $20.09 | $20.43 | $19.06 | $19.55 | $19.55 | 116,216 |
| 2024-06-28 | $19.42 | $20.47 | $19.38 | $20.12 | $20.12 | 1,553,196 |
| 2024-06-27 | $19.21 | $19.74 | $18.74 | $19.22 | $19.22 | 98,442 |
| 2024-06-26 | $18.36 | $19.06 | $18.00 | $19.03 | $19.03 | 125,021 |
| 2024-06-25 | $18.75 | $18.89 | $18.40 | $18.43 | $18.43 | 52,896 |
| 2024-06-24 | $18.86 | $19.45 | $18.72 | $18.76 | $18.76 | 78,213 |
| 2024-06-21 | $19.36 | $19.39 | $18.80 | $18.91 | $18.91 | 66,347 |
| 2024-06-20 | $19.00 | $19.43 | $19.00 | $19.40 | $19.40 | 83,501 |
| 2024-06-18 | $18.63 | $19.33 | $18.63 | $19.02 | $19.02 | 101,272 |
| 2024-06-17 | $18.53 | $19.14 | $18.27 | $18.46 | $18.46 | 95,499 |
| 2024-06-14 | $19.09 | $19.25 | $18.87 | $18.92 | $18.92 | 48,885 |
| 2024-06-13 | $19.98 | $20.47 | $19.39 | $19.57 | $19.57 | 29,370 |
| 2024-06-12 | $20.46 | $20.62 | $19.85 | $20.19 | $20.19 | 51,061 |
| 2024-06-11 | $20.84 | $20.84 | $20.12 | $20.24 | $20.24 | 101,227 |
| 2024-06-10 | $20.17 | $21.09 | $20.17 | $20.69 | $20.69 | 41,522 |
| 2024-06-07 | $20.20 | $20.40 | $20.04 | $20.09 | $20.09 | 27,397 |
| 2024-06-06 | $20.29 | $20.51 | $20.01 | $20.28 | $20.28 | 58,054 |
| 2024-06-05 | $20.73 | $20.89 | $20.37 | $20.48 | $20.48 | 53,321 |
| 2024-06-04 | $20.84 | $20.84 | $20.10 | $20.77 | $20.77 | 58,897 |
| 2024-06-03 | $21.93 | $21.93 | $20.49 | $20.87 | $20.87 | 111,854 |
| 2024-05-31 | $21.54 | $21.83 | $21.12 | $21.76 | $21.76 | 24,769 |
| 2024-05-30 | $21.04 | $21.88 | $21.04 | $21.52 | $21.52 | 36,781 |
| 2024-05-29 | $21.45 | $21.69 | $21.09 | $21.21 | $21.21 | 44,250 |
| 2024-05-28 | $21.85 | $22.16 | $21.50 | $21.68 | $21.68 | 71,495 |
| 2024-05-24 | $22.04 | $22.19 | $21.50 | $21.83 | $21.83 | 39,513 |
| 2024-05-23 | $21.16 | $21.92 | $21.16 | $21.91 | $21.91 | 81,993 |
| 2024-05-22 | $22.60 | $22.60 | $20.97 | $21.48 | $21.48 | 91,260 |
| 2024-05-21 | $23.19 | $23.26 | $22.60 | $22.66 | $22.66 | 59,006 |
| 2024-05-20 | $23.78 | $24.02 | $23.15 | $23.28 | $23.28 | 82,969 |
| 2024-05-17 | $24.00 | $24.23 | $23.71 | $23.75 | $23.75 | 48,828 |
| 2024-05-16 | $23.81 | $25.24 | $23.17 | $23.89 | $23.89 | 102,949 |
| 2024-05-15 | $22.45 | $23.25 | $22.00 | $23.25 | $23.25 | 59,184 |
| 2024-05-14 | $22.44 | $22.95 | $22.22 | $22.45 | $22.45 | 50,516 |
| 2024-05-13 | $22.94 | $23.00 | $22.52 | $22.52 | $22.52 | 43,333 |
| 2024-05-10 | $23.69 | $23.69 | $22.83 | $23.00 | $23.00 | 40,639 |
| 2024-05-09 | $23.39 | $23.87 | $23.10 | $23.51 | $23.51 | 36,977 |
| 2024-05-08 | $23.24 | $23.74 | $23.18 | $23.36 | $23.36 | 54,729 |
| 2024-05-07 | $23.20 | $23.53 | $23.07 | $23.10 | $23.10 | 55,285 |
| 2024-05-06 | $22.34 | $23.34 | $22.34 | $23.03 | $23.03 | 61,675 |
| 2024-05-03 | $22.75 | $22.75 | $22.32 | $22.39 | $22.39 | 37,702 |
| 2024-05-02 | $22.55 | $22.93 | $22.35 | $22.44 | $22.44 | 45,098 |
| 2024-05-01 | $22.11 | $22.72 | $21.88 | $22.44 | $22.44 | 65,104 |
| 2024-04-30 | $23.60 | $23.65 | $22.08 | $22.08 | $22.08 | 95,675 |
| 2024-04-29 | $23.67 | $24.22 | $23.44 | $23.65 | $23.65 | 93,279 |
| 2024-04-26 | $24.00 | $24.06 | $23.13 | $23.79 | $23.79 | 101,529 |
| 2024-04-25 | $24.25 | $24.28 | $23.93 | $24.17 | $24.17 | 47,213 |
| 2024-04-24 | $24.38 | $24.90 | $23.89 | $24.27 | $24.27 | 103,675 |
| 2024-04-23 | $23.94 | $24.45 | $23.79 | $24.21 | $24.21 | 85,188 |
| 2024-04-22 | $23.08 | $24.14 | $22.95 | $23.73 | $23.73 | 86,197 |
| 2024-04-19 | $23.14 | $23.83 | $23.12 | $23.39 | $23.39 | 62,269 |
| 2024-04-18 | $23.35 | $23.90 | $22.65 | $23.38 | $23.38 | 131,581 |
| 2024-04-17 | $23.33 | $23.75 | $22.69 | $23.18 | $23.18 | 78,800 |
| 2024-04-16 | $24.01 | $24.10 | $22.52 | $23.42 | $23.42 | 144,182 |
| 2024-04-15 | $23.73 | $24.24 | $23.33 | $23.96 | $23.96 | 119,335 |
| 2024-04-12 | $23.57 | $23.78 | $23.32 | $23.52 | $23.52 | 86,206 |
| 2024-04-11 | $22.79 | $23.51 | $22.79 | $23.39 | $23.39 | 58,170 |
| 2024-04-10 | $22.87 | $23.21 | $22.22 | $22.86 | $22.86 | 77,615 |
| 2024-04-09 | $23.34 | $23.42 | $22.71 | $23.12 | $23.12 | 96,248 |
| 2024-04-08 | $23.64 | $23.81 | $23.06 | $23.46 | $23.46 | 131,167 |
| 2024-04-05 | $23.99 | $24.39 | $23.01 | $23.62 | $23.62 | 127,919 |
| 2024-04-04 | $23.25 | $24.07 | $23.00 | $23.55 | $23.55 | 142,646 |
| 2024-04-03 | $23.00 | $23.97 | $22.57 | $23.14 | $23.14 | 257,820 |
| 2024-04-02 | $20.50 | $22.84 | $20.49 | $22.77 | $22.77 | 230,160 |
| 2024-04-01 | $19.62 | $20.36 | $19.34 | $20.25 | $20.25 | 179,614 |
| 2024-03-28 | $19.81 | $19.92 | $19.18 | $19.43 | $19.43 | 52,861 |
| 2024-03-27 | $19.68 | $20.15 | $19.23 | $19.76 | $19.76 | 55,228 |
| 2024-03-26 | $19.46 | $19.71 | $19.00 | $19.68 | $19.68 | 91,588 |
| 2024-03-25 | $18.68 | $19.64 | $18.25 | $19.35 | $19.35 | 109,555 |
| 2024-03-22 | $18.40 | $18.72 | $18.25 | $18.59 | $18.59 | 39,363 |
| 2024-03-21 | $18.39 | $18.39 | $17.92 | $18.32 | $18.32 | 37,043 |
| 2024-03-20 | $17.76 | $18.17 | $17.46 | $18.17 | $18.17 | 54,563 |
| 2024-03-19 | $16.87 | $17.81 | $16.87 | $17.77 | $17.77 | 45,536 |
| 2024-03-18 | $17.60 | $17.67 | $16.93 | $16.93 | $16.93 | 47,644 |
| 2024-03-15 | $17.91 | $18.16 | $17.45 | $17.59 | $17.59 | 89,530 |
| 2024-03-14 | $17.82 | $17.98 | $17.59 | $17.74 | $17.74 | 38,340 |
| 2024-03-13 | $17.68 | $18.03 | $17.49 | $17.80 | $17.80 | 39,201 |
| 2024-03-12 | $17.05 | $17.59 | $17.05 | $17.36 | $17.36 | 42,165 |
| 2024-03-11 | $17.25 | $17.58 | $16.89 | $17.25 | $17.25 | 42,680 |
| 2024-03-08 | $17.67 | $17.94 | $17.16 | $17.43 | $17.43 | 39,817 |
| 2024-03-07 | $17.78 | $17.96 | $17.61 | $17.68 | $17.68 | 40,561 |
| 2024-03-06 | $17.87 | $18.36 | $17.72 | $17.78 | $17.78 | 76,387 |
| 2024-03-05 | $17.77 | $17.99 | $17.55 | $17.73 | $17.73 | 47,842 |
| 2024-03-04 | $17.32 | $18.00 | $17.29 | $17.71 | $17.71 | 69,032 |
| 2024-03-01 | $16.70 | $17.47 | $16.70 | $17.21 | $17.21 | 38,162 |
| 2024-02-29 | $16.47 | $16.90 | $16.42 | $16.73 | $16.73 | 27,588 |
| 2024-02-28 | $16.40 | $16.87 | $16.32 | $16.39 | $16.39 | 43,248 |
| 2024-02-27 | $16.10 | $16.61 | $15.88 | $16.55 | $16.55 | 34,752 |
| 2024-02-26 | $15.74 | $16.29 | $15.59 | $16.00 | $16.00 | 38,040 |
| 2024-02-23 | $15.37 | $15.94 | $15.31 | $15.94 | $15.94 | 25,790 |
| 2024-02-22 | $16.00 | $16.00 | $15.14 | $15.58 | $15.58 | 43,117 |
| 2024-02-21 | $15.47 | $16.41 | $15.37 | $16.05 | $16.05 | 39,868 |
| 2024-02-20 | $15.27 | $15.89 | $15.20 | $15.60 | $15.60 | 48,662 |
| 2024-02-16 | $15.22 | $15.58 | $15.02 | $15.45 | $15.45 | 36,114 |
| 2024-02-15 | $14.69 | $15.30 | $14.69 | $15.26 | $15.26 | 20,009 |
| 2024-02-14 | $14.63 | $14.79 | $14.38 | $14.79 | $14.79 | 31,917 |
| 2024-02-13 | $15.78 | $15.78 | $14.42 | $14.73 | $14.73 | 50,055 |
| 2024-02-12 | $14.78 | $15.42 | $14.78 | $15.24 | $15.24 | 35,802 |
| 2024-02-09 | $14.88 | $14.99 | $14.54 | $14.85 | $14.85 | 31,765 |
| 2024-02-08 | $14.33 | $15.00 | $14.32 | $14.90 | $14.90 | 20,596 |
| 2024-02-07 | $14.31 | $14.54 | $14.09 | $14.30 | $14.30 | 20,990 |
| 2024-02-06 | $14.59 | $14.78 | $14.30 | $14.51 | $14.51 | 29,373 |
| 2024-02-05 | $14.50 | $14.54 | $14.39 | $14.43 | $14.43 | 27,503 |
| 2024-02-02 | $14.67 | $14.81 | $14.26 | $14.68 | $14.68 | 33,577 |
| 2024-02-01 | $14.65 | $14.93 | $14.27 | $14.85 | $14.85 | 43,747 |
| 2024-01-31 | $15.12 | $15.12 | $14.51 | $14.62 | $14.62 | 49,575 |
| 2024-01-30 | $15.19 | $15.47 | $15.03 | $15.14 | $15.14 | 16,732 |
| 2024-01-29 | $15.60 | $15.60 | $15.17 | $15.40 | $15.40 | 18,076 |
| 2024-01-26 | $15.47 | $15.53 | $14.92 | $15.53 | $15.53 | 25,433 |
| 2024-01-25 | $15.24 | $15.58 | $14.80 | $15.58 | $15.58 | 23,367 |
| 2024-01-24 | $14.87 | $15.02 | $14.61 | $15.02 | $15.02 | 20,617 |
| 2024-01-23 | $15.05 | $15.36 | $14.89 | $14.90 | $14.90 | 37,807 |
| 2024-01-22 | $14.87 | $15.34 | $14.62 | $15.18 | $15.18 | 39,093 |
| 2024-01-19 | $14.40 | $14.86 | $14.37 | $14.76 | $14.76 | 42,242 |
| 2024-01-18 | $13.78 | $14.26 | $13.78 | $14.24 | $14.24 | 30,561 |
| 2024-01-17 | $13.82 | $13.99 | $13.70 | $13.88 | $13.88 | 38,764 |
| 2024-01-16 | $14.10 | $14.27 | $13.74 | $14.06 | $14.06 | 51,633 |
| 2024-01-12 | $14.36 | $14.57 | $13.92 | $14.05 | $14.05 | 81,785 |
| 2024-01-11 | $14.73 | $14.73 | $14.16 | $14.29 | $14.29 | 57,746 |
| 2024-01-10 | $15.15 | $15.17 | $14.56 | $14.67 | $14.67 | 30,488 |
| 2024-01-09 | $15.57 | $15.57 | $14.97 | $15.15 | $15.15 | 44,865 |
| 2024-01-08 | $15.79 | $15.79 | $15.31 | $15.49 | $15.49 | 49,857 |
| 2024-01-05 | $15.66 | $16.13 | $15.20 | $15.93 | $15.93 | 67,235 |
| 2024-01-04 | $15.42 | $15.71 | $15.02 | $15.42 | $15.42 | 55,253 |
| 2024-01-03 | $15.63 | $15.63 | $15.01 | $15.22 | $15.22 | 58,710 |
| 2024-01-02 | $16.08 | $16.08 | $15.28 | $15.66 | $15.66 | 62,791 |
| 2023-12-29 | $16.13 | $16.44 | $15.75 | $16.08 | $16.08 | 66,130 |
| 2023-12-28 | $15.79 | $16.19 | $15.54 | $15.95 | $15.95 | 62,050 |
| 2023-12-27 | $14.77 | $15.92 | $14.55 | $15.80 | $15.80 | 90,528 |
| 2023-12-26 | $14.52 | $14.80 | $14.33 | $14.77 | $14.77 | 45,724 |
| 2023-12-22 | $14.61 | $14.84 | $14.34 | $14.58 | $14.58 | 35,539 |
| 2023-12-21 | $14.03 | $14.76 | $14.03 | $14.62 | $14.62 | 27,317 |
| 2023-12-20 | $14.93 | $14.93 | $14.01 | $14.03 | $14.03 | 100,118 |
| 2023-12-19 | $14.00 | $14.51 | $13.65 | $14.10 | $14.10 | 87,458 |
| 2023-12-18 | $12.89 | $14.10 | $12.76 | $13.81 | $13.81 | 71,936 |
| 2023-12-15 | $12.97 | $13.51 | $12.75 | $12.89 | $12.89 | 93,467 |
| 2023-12-14 | $13.33 | $13.70 | $12.95 | $12.98 | $12.98 | 113,164 |
| 2023-12-13 | $12.83 | $13.63 | $12.83 | $13.44 | $13.44 | 61,592 |
| 2023-12-12 | $13.20 | $13.60 | $12.75 | $12.93 | $12.93 | 86,484 |
| 2023-12-11 | $13.44 | $13.97 | $13.10 | $13.43 | $13.43 | 56,384 |
| 2023-12-08 | $13.28 | $13.75 | $13.12 | $13.69 | $13.69 | 48,665 |
| 2023-12-07 | $13.96 | $13.96 | $13.23 | $13.28 | $13.28 | 68,493 |
| 2023-12-06 | $14.52 | $14.54 | $13.62 | $13.76 | $13.76 | 79,198 |
| 2023-12-05 | $15.38 | $15.38 | $14.59 | $14.59 | $14.59 | 37,377 |
| 2023-12-04 | $15.60 | $15.78 | $15.09 | $15.22 | $15.22 | 41,655 |
| 2023-12-01 | $15.30 | $15.73 | $15.13 | $15.53 | $15.53 | 32,558 |
| 2023-11-30 | $15.19 | $15.40 | $14.88 | $15.30 | $15.30 | 20,322 |
| 2023-11-29 | $15.43 | $15.65 | $14.99 | $15.40 | $15.40 | 17,282 |
| 2023-11-28 | $15.78 | $16.00 | $15.28 | $15.30 | $15.30 | 18,262 |
| 2023-11-27 | $15.99 | $16.22 | $15.35 | $15.77 | $15.77 | 46,597 |
| 2023-11-24 | $14.89 | $15.95 | $14.89 | $15.66 | $15.66 | 11,279 |
| 2023-11-22 | $14.97 | $15.63 | $14.22 | $15.04 | $15.04 | 71,925 |
| 2023-11-21 | $15.60 | $15.79 | $14.91 | $15.00 | $15.00 | 22,143 |
| 2023-11-20 | $15.18 | $16.00 | $15.01 | $15.60 | $15.60 | 29,616 |
| 2023-11-17 | $15.01 | $15.32 | $14.79 | $14.87 | $14.87 | 24,659 |
| 2023-11-16 | $15.54 | $15.88 | $14.40 | $14.78 | $14.78 | 46,013 |
| 2023-11-15 | $14.21 | $16.25 | $14.21 | $15.68 | $15.68 | 105,758 |
| 2023-11-14 | $14.91 | $15.60 | $13.76 | $13.91 | $13.91 | 69,736 |
| 2023-11-13 | $14.07 | $14.72 | $14.07 | $14.69 | $14.69 | 21,564 |
| 2023-11-10 | $14.41 | $14.45 | $13.93 | $14.07 | $14.07 | 14,767 |
| 2023-11-09 | $13.96 | $14.30 | $13.67 | $14.30 | $14.30 | 25,649 |
| 2023-11-08 | $13.93 | $14.03 | $13.62 | $13.93 | $13.93 | 24,708 |
| 2023-11-07 | $14.00 | $14.26 | $13.64 | $13.80 | $13.80 | 24,259 |
| 2023-11-06 | $14.91 | $15.00 | $14.26 | $14.28 | $14.28 | 16,803 |
| 2023-11-03 | $14.52 | $14.93 | $14.41 | $14.76 | $14.76 | 26,204 |
| 2023-11-02 | $14.22 | $14.79 | $14.05 | $14.72 | $14.72 | 15,074 |
| 2023-11-01 | $14.73 | $14.91 | $14.01 | $14.15 | $14.15 | 21,577 |
| 2023-10-31 | $14.73 | $14.81 | $14.49 | $14.68 | $14.68 | 27,114 |
| 2023-10-30 | $14.25 | $14.75 | $14.17 | $14.65 | $14.65 | 20,763 |
| 2023-10-27 | $13.76 | $14.27 | $13.62 | $14.22 | $14.22 | 20,548 |
| 2023-10-26 | $14.00 | $14.12 | $13.59 | $13.81 | $13.81 | 32,254 |
| 2023-10-25 | $14.34 | $14.71 | $14.02 | $14.18 | $14.18 | 34,328 |
| 2023-10-24 | $14.11 | $14.46 | $13.91 | $14.21 | $14.21 | 54,164 |
| 2023-10-23 | $14.63 | $14.63 | $14.10 | $14.19 | $14.19 | 41,840 |
| 2023-10-20 | $14.83 | $14.89 | $14.31 | $14.61 | $14.61 | 46,000 |
| 2023-10-19 | $14.94 | $15.23 | $14.80 | $14.91 | $14.91 | 39,553 |
| 2023-10-18 | $15.21 | $15.30 | $14.98 | $15.01 | $15.01 | 36,319 |
| 2023-10-17 | $14.72 | $15.20 | $14.72 | $14.99 | $14.99 | 39,722 |
| 2023-10-16 | $14.94 | $15.00 | $14.72 | $14.72 | $14.72 | 38,911 |
| 2023-10-13 | $14.25 | $14.88 | $13.99 | $14.73 | $14.73 | 31,442 |
| 2023-10-12 | $14.75 | $14.96 | $14.11 | $14.24 | $14.24 | 48,861 |
| 2023-10-11 | $14.63 | $14.76 | $14.41 | $14.65 | $14.65 | 21,629 |
| 2023-10-10 | $14.52 | $14.72 | $14.25 | $14.52 | $14.52 | 36,635 |
| 2023-10-09 | $13.52 | $14.63 | $13.52 | $14.30 | $14.30 | 40,080 |
| 2023-10-06 | $13.10 | $13.70 | $13.10 | $13.54 | $13.54 | 22,547 |
| 2023-10-05 | $13.04 | $13.35 | $12.85 | $13.00 | $13.00 | 37,552 |
| 2023-10-04 | $13.88 | $13.88 | $13.01 | $13.16 | $13.16 | 44,197 |
| 2023-10-03 | $13.66 | $14.04 | $13.41 | $13.87 | $13.87 | 45,036 |
| 2023-10-02 | $14.65 | $14.68 | $13.52 | $13.68 | $13.68 | 62,984 |
| 2023-09-29 | $14.67 | $14.99 | $14.31 | $14.56 | $14.56 | 65,858 |
| 2023-09-28 | $15.16 | $15.39 | $14.71 | $14.87 | $14.87 | 114,817 |
| 2023-09-27 | $14.07 | $15.29 | $13.95 | $15.02 | $15.02 | 139,312 |
| 2023-09-26 | $13.00 | $13.95 | $13.00 | $13.90 | $13.90 | 95,504 |
| 2023-09-25 | $12.49 | $13.08 | $12.34 | $12.99 | $12.99 | 64,608 |
| 2023-09-22 | $12.17 | $12.50 | $12.17 | $12.49 | $12.49 | 47,113 |
| 2023-09-21 | $12.18 | $12.28 | $11.97 | $12.10 | $12.10 | 33,232 |
| 2023-09-20 | $11.83 | $12.15 | $11.83 | $12.01 | $12.01 | 35,295 |
| 2023-09-19 | $11.76 | $11.99 | $11.65 | $11.73 | $11.73 | 38,044 |
| 2023-09-18 | $11.80 | $12.00 | $11.63 | $11.65 | $11.65 | 85,134 |
| 2023-09-15 | $11.36 | $11.69 | $11.24 | $11.36 | $11.36 | 38,272 |
| 2023-09-14 | $11.14 | $11.50 | $11.10 | $11.39 | $11.39 | 17,903 |
| 2023-09-13 | $11.22 | $11.30 | $11.10 | $11.16 | $11.16 | 24,459 |
| 2023-09-12 | $11.26 | $11.29 | $11.11 | $11.15 | $11.15 | 14,266 |
| 2023-09-11 | $11.27 | $11.50 | $11.15 | $11.18 | $11.18 | 10,044 |
| 2023-09-08 | $10.99 | $11.26 | $10.99 | $11.22 | $11.22 | 13,687 |
| 2023-09-07 | $10.90 | $11.18 | $10.90 | $11.04 | $11.04 | 9,337 |
| 2023-09-06 | $11.05 | $11.29 | $10.84 | $10.96 | $10.96 | 24,033 |
| 2023-09-05 | $10.86 | $11.15 | $10.77 | $11.09 | $11.09 | 13,270 |
| 2023-09-01 | $11.08 | $11.26 | $10.61 | $10.75 | $10.75 | 31,626 |
| 2023-08-31 | $10.85 | $10.97 | $10.79 | $10.86 | $10.86 | 17,518 |
| 2023-08-30 | $10.75 | $10.91 | $10.75 | $10.80 | $10.80 | 18,273 |
| 2023-08-29 | $10.28 | $10.86 | $10.28 | $10.78 | $10.78 | 25,740 |
| 2023-08-28 | $10.44 | $10.45 | $10.29 | $10.29 | $10.29 | 19,958 |
| 2023-08-25 | $10.68 | $11.02 | $10.32 | $10.35 | $10.35 | 22,639 |
| 2023-08-24 | $10.50 | $10.85 | $10.50 | $10.70 | $10.70 | 19,149 |
| 2023-08-23 | $10.78 | $10.78 | $10.50 | $10.50 | $10.50 | 10,788 |
| 2023-08-22 | $10.85 | $10.95 | $10.76 | $10.76 | $10.76 | 10,888 |
| 2023-08-21 | $10.96 | $10.99 | $10.73 | $10.75 | $10.75 | 18,251 |
| 2023-08-18 | $10.48 | $11.03 | $10.48 | $10.96 | $10.96 | 21,795 |
| 2023-08-17 | $10.58 | $10.61 | $10.37 | $10.55 | $10.55 | 18,512 |
| 2023-08-16 | $10.78 | $10.78 | $10.36 | $10.49 | $10.49 | 29,435 |
| 2023-08-15 | $10.50 | $10.89 | $10.30 | $10.76 | $10.76 | 60,605 |
| 2023-08-14 | $10.18 | $10.47 | $10.10 | $10.35 | $10.35 | 27,225 |
| 2023-08-11 | $10.10 | $10.35 | $10.06 | $10.14 | $10.14 | 34,719 |
| 2023-08-10 | $10.18 | $10.28 | $10.00 | $10.13 | $10.13 | 40,927 |
| 2023-08-09 | $10.20 | $10.28 | $10.05 | $10.08 | $10.08 | 9,872 |
| 2023-08-08 | $10.19 | $10.26 | $10.07 | $10.10 | $10.10 | 31,919 |
| 2023-08-07 | $10.25 | $10.46 | $10.20 | $10.20 | $10.20 | 13,048 |
| 2023-08-04 | $10.32 | $10.42 | $10.25 | $10.29 | $10.29 | 21,234 |
| 2023-08-03 | $10.31 | $10.33 | $10.22 | $10.32 | $10.32 | 9,388 |
| 2023-08-02 | $10.28 | $10.51 | $10.11 | $10.32 | $10.32 | 8,766 |
| 2023-08-01 | $10.27 | $10.41 | $10.12 | $10.35 | $10.35 | 9,631 |
| 2023-07-31 | $10.50 | $10.60 | $10.24 | $10.29 | $10.29 | 21,859 |
| 2023-07-28 | $10.65 | $10.65 | $10.45 | $10.45 | $10.45 | 6,153 |
| 2023-07-27 | $10.67 | $10.70 | $10.49 | $10.63 | $10.63 | 59,801 |
| 2023-07-26 | $10.29 | $10.64 | $10.29 | $10.64 | $10.64 | 46,629 |
| 2023-07-25 | $10.22 | $10.37 | $10.10 | $10.30 | $10.30 | 15,878 |
| 2023-07-24 | $10.06 | $10.39 | $9.96 | $10.34 | $10.34 | 31,789 |
| 2023-07-21 | $10.06 | $10.17 | $9.91 | $10.09 | $10.09 | 66,517 |
| 2023-07-20 | $9.93 | $10.12 | $9.82 | $10.09 | $10.09 | 56,826 |
| 2023-07-19 | $10.06 | $10.07 | $9.81 | $9.90 | $9.90 | 55,375 |
| 2023-07-18 | $9.95 | $10.09 | $9.93 | $9.98 | $9.98 | 51,730 |
| 2023-07-17 | $9.92 | $10.31 | $9.74 | $9.91 | $9.91 | 284,057 |
| 2023-07-14 | $9.81 | $10.02 | $9.81 | $9.91 | $9.91 | 26,844 |
| 2023-07-13 | $10.21 | $10.30 | $9.79 | $9.95 | $9.95 | 26,224 |
| 2023-07-12 | $10.24 | $10.36 | $9.88 | $10.32 | $10.32 | 102,772 |
| 2023-07-11 | $10.00 | $10.43 | $9.92 | $10.34 | $10.34 | 35,491 |
| 2023-07-10 | $10.05 | $10.17 | $9.85 | $9.97 | $9.97 | 6,806 |
| 2023-07-07 | $9.74 | $10.07 | $9.74 | $10.03 | $10.03 | 15,972 |
| 2023-07-06 | $10.06 | $10.06 | $9.69 | $9.79 | $9.79 | 15,220 |
| 2023-07-05 | $9.68 | $10.15 | $9.68 | $10.12 | $10.12 | 80,369 |
| 2023-07-03 | $9.82 | $9.82 | $9.62 | $9.74 | $9.74 | 35,491 |
| 2023-06-30 | $9.89 | $9.96 | $9.69 | $9.90 | $9.90 | 25,045 |
| 2023-06-29 | $9.59 | $9.89 | $9.59 | $9.89 | $9.89 | 22,004 |
| 2023-06-28 | $9.73 | $9.73 | $9.59 | $9.59 | $9.59 | 24,706 |
| 2023-06-27 | $9.68 | $9.82 | $9.62 | $9.67 | $9.67 | 37,199 |
| 2023-06-26 | $9.77 | $9.83 | $9.62 | $9.73 | $9.73 | 21,078 |
| 2023-06-23 | $9.65 | $9.82 | $9.60 | $9.81 | $9.81 | 38,837 |
| 2023-06-22 | $9.82 | $9.91 | $9.61 | $9.76 | $9.76 | 36,570 |
| 2023-06-21 | $9.92 | $10.08 | $9.77 | $9.89 | $9.89 | 18,763 |
| 2023-06-20 | $9.73 | $9.92 | $9.55 | $9.92 | $9.92 | 43,648 |
| 2023-06-16 | $9.98 | $9.99 | $9.73 | $9.73 | $9.73 | 75,555 |
| 2023-06-15 | $9.91 | $9.98 | $9.70 | $9.85 | $9.85 | 64,509 |
| 2023-06-14 | $10.29 | $10.29 | $9.80 | $9.91 | $9.91 | 175,341 |
| 2023-06-13 | $10.43 | $10.63 | $10.21 | $10.26 | $10.26 | 40,535 |
| 2023-06-12 | $9.89 | $10.31 | $9.80 | $10.31 | $10.31 | 276,420 |
| 2023-06-09 | $10.35 | $10.62 | $9.85 | $10.00 | $10.00 | 82,400 |
| 2023-06-08 | $11.01 | $11.01 | $10.28 | $10.33 | $10.33 | 135,840 |
| 2023-06-07 | $10.59 | $11.11 | $10.53 | $11.00 | $11.00 | 121,181 |
| 2023-06-06 | $10.50 | $10.76 | $10.42 | $10.54 | $10.54 | 64,501 |
| 2023-06-05 | $10.26 | $10.53 | $9.84 | $10.46 | $10.46 | 314,037 |
| 2023-06-02 | $9.90 | $10.20 | $9.85 | $10.18 | $10.18 | 145,666 |
| 2023-06-01 | $10.00 | $10.10 | $9.80 | $9.80 | $9.80 | 192,362 |
| 2023-05-31 | $10.26 | $10.35 | $9.99 | $10.10 | $10.10 | 62,958 |
| 2023-05-30 | $10.34 | $10.57 | $10.23 | $10.40 | $10.40 | 23,030 |
| 2023-05-26 | $10.33 | $10.57 | $10.18 | $10.47 | $10.47 | 33,689 |
| 2023-05-25 | $10.37 | $10.60 | $10.25 | $10.25 | $10.25 | 55,003 |
| 2023-05-24 | $10.72 | $10.72 | $10.36 | $10.48 | $10.48 | 29,145 |
| 2023-05-23 | $10.69 | $10.91 | $10.61 | $10.64 | $10.64 | 51,379 |
| 2023-05-22 | $11.00 | $11.00 | $10.57 | $10.69 | $10.69 | 165,968 |
| 2023-05-19 | $10.50 | $11.00 | $10.46 | $10.97 | $10.97 | 85,654 |
| 2023-05-18 | $10.42 | $10.68 | $10.41 | $10.44 | $10.44 | 39,447 |
| 2023-05-17 | $10.67 | $10.67 | $10.31 | $10.40 | $10.40 | 68,506 |
| 2023-05-16 | $10.60 | $10.60 | $9.95 | $10.27 | $10.27 | 120,882 |
| 2023-05-15 | $10.51 | $10.58 | $10.32 | $10.49 | $10.49 | 80,864 |
| 2023-05-12 | $10.20 | $10.50 | $10.20 | $10.43 | $10.43 | 23,478 |
| 2023-05-11 | $10.25 | $10.50 | $9.90 | $10.12 | $10.12 | 156,380 |
| 2023-05-10 | $10.48 | $10.62 | $10.22 | $10.37 | $10.37 | 72,354 |
| 2023-05-09 | $10.38 | $10.56 | $10.29 | $10.56 | $10.56 | 10,967 |
| 2023-05-08 | $10.59 | $10.59 | $10.23 | $10.32 | $10.32 | 42,960 |
| 2023-05-05 | $10.50 | $10.55 | $10.33 | $10.49 | $10.49 | 145,446 |
| 2023-05-04 | $10.31 | $10.46 | $10.17 | $10.31 | $10.31 | 21,369 |
| 2023-05-03 | $10.11 | $10.58 | $10.11 | $10.30 | $10.30 | 45,694 |
| 2023-05-02 | $10.35 | $10.35 | $10.16 | $10.18 | $10.18 | 30,644 |
| 2023-05-01 | $10.30 | $10.52 | $10.16 | $10.47 | $10.47 | 70,137 |
| 2023-04-28 | $10.42 | $10.53 | $10.19 | $10.30 | $10.30 | 420,750 |
| 2023-04-27 | $10.25 | $10.48 | $10.23 | $10.35 | $10.35 | 3,390 |
| 2023-04-26 | $10.46 | $10.50 | $10.23 | $10.30 | $10.30 | 2,387 |
| 2023-04-25 | $10.62 | $10.62 | $10.29 | $10.41 | $10.41 | 13,030 |
| 2023-04-24 | $10.93 | $10.93 | $10.55 | $10.55 | $10.55 | 11,815 |
| 2023-04-21 | $10.85 | $10.85 | $10.61 | $10.67 | $10.67 | 14,757 |
| 2023-04-20 | $10.65 | $10.81 | $10.52 | $10.81 | $10.81 | 7,337 |
| 2023-04-19 | $10.47 | $10.66 | $10.47 | $10.64 | $10.64 | 21,910 |
| 2023-04-18 | $10.60 | $10.83 | $10.50 | $10.50 | $10.50 | 8,648 |
| 2023-04-17 | $10.82 | $10.94 | $10.59 | $10.60 | $10.60 | 16,652 |
| 2023-04-14 | $10.95 | $10.96 | $10.61 | $10.86 | $10.86 | 11,942 |
| 2023-04-13 | $11.01 | $11.21 | $10.77 | $10.95 | $10.95 | 10,155 |
| 2023-04-12 | $10.89 | $11.12 | $10.78 | $11.06 | $11.06 | 13,470 |
| 2023-04-11 | $10.75 | $11.01 | $10.64 | $10.75 | $10.75 | 21,067 |
| 2023-04-10 | $10.71 | $11.00 | $10.71 | $10.76 | $10.76 | 6,408 |
| 2023-04-06 | $10.52 | $10.78 | $10.43 | $10.66 | $10.66 | 69,616 |
| 2023-04-05 | $10.36 | $10.52 | $10.14 | $10.38 | $10.38 | 31,943 |
| 2023-04-04 | $10.68 | $10.75 | $10.22 | $10.35 | $10.35 | 133,926 |
| 2023-04-03 | $10.52 | $10.82 | $10.10 | $10.55 | $10.55 | 594,296 |
| 2023-03-31 | $10.20 | $10.41 | $9.91 | $10.31 | $10.31 | 11,865 |
| 2023-03-30 | $10.41 | $10.69 | $9.99 | $10.10 | $10.10 | 35,699 |
| 2023-03-29 | $10.25 | $11.28 | $10.20 | $10.26 | $10.26 | 34,590 |
| 2023-03-28 | $9.69 | $10.14 | $9.69 | $10.12 | $10.12 | 47,028 |
| 2023-03-27 | $9.85 | $10.00 | $9.75 | $9.75 | $9.75 | 20,904 |
| 2023-03-24 | $9.66 | $10.02 | $9.66 | $9.82 | $9.82 | 17,645 |
| 2023-03-23 | $9.98 | $10.16 | $9.80 | $9.90 | $9.90 | 40,287 |
| 2023-03-22 | $9.67 | $10.02 | $9.67 | $9.93 | $9.93 | 30,208 |
| 2023-03-21 | $9.57 | $9.87 | $9.41 | $9.68 | $9.68 | 32,982 |
| 2023-03-20 | $9.42 | $9.67 | $9.42 | $9.49 | $9.49 | 20,330 |
| 2023-03-17 | $9.90 | $9.90 | $9.56 | $9.59 | $9.59 | 55,758 |
| 2023-03-16 | $9.79 | $9.94 | $9.77 | $9.92 | $9.92 | 25,149 |
| 2023-03-15 | $10.28 | $10.28 | $9.76 | $9.82 | $9.82 | 19,043 |
| 2023-03-14 | $10.33 | $10.54 | $10.30 | $10.45 | $10.45 | 46,854 |
| 2023-03-13 | $10.50 | $10.65 | $10.21 | $10.44 | $10.44 | 31,772 |
| 2023-03-10 | $10.90 | $10.90 | $10.50 | $10.58 | $10.58 | 10,227 |
| 2023-03-09 | $11.00 | $11.02 | $10.83 | $10.89 | $10.89 | 7,085 |
| 2023-03-08 | $11.21 | $11.21 | $10.81 | $11.02 | $11.02 | 12,464 |
| 2023-03-07 | $11.03 | $11.28 | $11.03 | $11.21 | $11.21 | 18,961 |
| 2023-03-06 | $11.20 | $11.20 | $10.86 | $10.86 | $10.86 | 15,119 |
| 2023-03-03 | $10.79 | $11.10 | $10.79 | $11.08 | $11.08 | 12,892 |
| 2023-03-02 | $11.21 | $11.21 | $10.73 | $10.85 | $10.85 | 7,817 |
| 2023-03-01 | $11.00 | $11.08 | $10.80 | $11.00 | $11.00 | 7,210 |
| 2023-02-28 | $11.03 | $11.04 | $10.80 | $11.00 | $11.00 | 3,141 |
| 2023-02-27 | $11.08 | $11.16 | $10.90 | $11.06 | $11.06 | 8,703 |
| 2023-02-24 | $10.98 | $11.08 | $10.86 | $10.97 | $10.97 | 14,794 |
| 2023-02-23 | $10.97 | $11.07 | $10.86 | $10.97 | $10.97 | 10,501 |
| 2023-02-22 | $10.61 | $10.99 | $10.50 | $10.84 | $10.84 | 28,493 |
| 2023-02-21 | $10.80 | $10.83 | $10.59 | $10.61 | $10.61 | 20,083 |
| 2023-02-17 | $10.84 | $11.13 | $10.80 | $10.83 | $10.83 | 21,584 |
| 2023-02-16 | $11.16 | $11.23 | $10.88 | $11.00 | $11.00 | 14,251 |
| 2023-02-15 | $11.26 | $11.29 | $11.03 | $11.22 | $11.22 | 13,790 |
| 2023-02-14 | $11.09 | $11.35 | $11.05 | $11.26 | $11.26 | 17,671 |
| 2023-02-13 | $10.98 | $11.28 | $10.90 | $11.23 | $11.23 | 15,535 |
| 2023-02-10 | $10.90 | $11.20 | $10.80 | $11.14 | $11.14 | 23,242 |
| 2023-02-09 | $11.18 | $11.18 | $10.85 | $10.87 | $10.87 | 12,737 |
| 2023-02-08 | $11.11 | $11.27 | $10.91 | $11.18 | $11.18 | 13,325 |
| 2023-02-07 | $11.07 | $11.44 | $10.85 | $11.25 | $11.25 | 23,064 |
| 2023-02-06 | $11.13 | $11.13 | $10.73 | $10.92 | $10.92 | 26,344 |
| 2023-02-03 | $11.46 | $11.46 | $10.94 | $11.02 | $11.02 | 38,477 |
| 2023-02-02 | $11.72 | $11.72 | $11.25 | $11.36 | $11.36 | 36,432 |
| 2023-02-01 | $11.53 | $11.78 | $11.50 | $11.66 | $11.66 | 27,493 |
| 2023-01-31 | $11.75 | $11.83 | $11.38 | $11.45 | $11.45 | 19,995 |
| 2023-01-30 | $11.84 | $11.84 | $11.65 | $11.73 | $11.73 | 15,002 |
| 2023-01-27 | $11.53 | $11.87 | $11.53 | $11.79 | $11.79 | 15,842 |
| 2023-01-26 | $11.48 | $11.67 | $11.29 | $11.59 | $11.59 | 21,078 |
| 2023-01-25 | $11.47 | $11.47 | $11.29 | $11.45 | $11.45 | 23,132 |
| 2023-01-24 | $11.48 | $11.63 | $11.26 | $11.49 | $11.49 | 31,304 |
| 2023-01-23 | $11.40 | $11.45 | $11.24 | $11.33 | $11.33 | 31,354 |
| 2023-01-20 | $11.41 | $11.46 | $11.25 | $11.41 | $11.41 | 34,004 |
| 2023-01-19 | $11.52 | $11.52 | $11.15 | $11.42 | $11.42 | 52,259 |
| 2023-01-18 | $12.24 | $12.24 | $11.45 | $11.55 | $11.55 | 41,396 |
| 2023-01-17 | $12.40 | $12.45 | $12.17 | $12.26 | $12.26 | 28,622 |
| 2023-01-13 | $12.03 | $12.52 | $12.03 | $12.47 | $12.47 | 30,257 |
| 2023-01-12 | $12.25 | $12.42 | $12.10 | $12.22 | $12.22 | 19,062 |
| 2023-01-11 | $12.46 | $12.59 | $12.06 | $12.23 | $12.23 | 24,723 |
| 2023-01-10 | $12.23 | $12.67 | $12.06 | $12.51 | $12.51 | 38,058 |
| 2023-01-09 | $12.02 | $12.46 | $12.01 | $12.23 | $12.23 | 72,199 |
| 2023-01-06 | $11.59 | $12.17 | $11.59 | $11.85 | $11.85 | 58,168 |
| 2023-01-05 | $11.30 | $11.76 | $11.02 | $11.58 | $11.58 | 86,472 |
| 2023-01-04 | $11.15 | $11.53 | $11.08 | $11.20 | $11.20 | 48,870 |
| 2023-01-03 | $11.66 | $11.87 | $11.09 | $11.21 | $11.21 | 75,730 |
| 2022-12-30 | $11.25 | $11.98 | $11.25 | $11.46 | $11.46 | 111,490 |
| 2022-12-29 | $11.12 | $11.30 | $10.90 | $11.00 | $11.00 | 14,648 |
| 2022-12-28 | $11.04 | $11.19 | $10.99 | $11.03 | $11.03 | 18,234 |
| 2022-12-27 | $11.27 | $11.33 | $11.00 | $11.06 | $11.06 | 26,301 |
| 2022-12-23 | $11.28 | $11.30 | $10.88 | $11.09 | $11.09 | 13,806 |
| 2022-12-22 | $10.95 | $11.30 | $10.80 | $11.14 | $11.14 | 28,942 |
| 2022-12-21 | $11.25 | $11.32 | $10.75 | $11.03 | $11.03 | 373,792 |
| 2022-12-20 | $11.47 | $11.47 | $11.10 | $11.18 | $11.18 | 23,119 |
| 2022-12-19 | $11.28 | $11.67 | $11.28 | $11.53 | $11.53 | 44,110 |
| 2022-12-16 | $11.34 | $11.72 | $11.15 | $11.27 | $11.27 | 56,218 |
| 2022-12-15 | $11.50 | $11.71 | $11.10 | $11.40 | $11.40 | 76,450 |
| 2022-12-14 | $11.60 | $11.80 | $11.31 | $11.59 | $11.59 | 36,998 |
| 2022-12-13 | $11.34 | $11.70 | $11.22 | $11.55 | $11.55 | 79,898 |
| 2022-12-12 | $11.14 | $11.30 | $11.08 | $11.17 | $11.17 | 34,608 |
| 2022-12-09 | $11.33 | $11.90 | $11.11 | $11.13 | $11.13 | 87,931 |
| 2022-12-08 | $11.00 | $11.64 | $10.97 | $11.33 | $11.33 | 272,644 |
| 2022-12-07 | $10.99 | $11.14 | $10.76 | $10.89 | $10.89 | 16,904 |
| 2022-12-06 | $10.95 | $11.08 | $10.78 | $10.83 | $10.83 | 89,223 |
| 2022-12-05 | $11.12 | $11.18 | $10.85 | $10.96 | $10.96 | 50,500 |
| 2022-12-02 | $10.87 | $11.33 | $10.87 | $11.00 | $11.00 | 36,386 |
| 2022-12-01 | $11.21 | $11.35 | $10.91 | $11.00 | $11.00 | 42,719 |
| 2022-11-30 | $11.16 | $11.38 | $10.86 | $11.05 | $11.05 | 91,239 |
| 2022-11-29 | $10.66 | $11.13 | $10.66 | $11.00 | $11.00 | 99,541 |
| 2022-11-28 | $11.07 | $11.07 | $10.35 | $10.41 | $10.41 | 88,856 |
| 2022-11-25 | $10.57 | $11.36 | $10.57 | $11.08 | $11.08 | 8,297 |
| 2022-11-23 | $10.69 | $10.84 | $10.46 | $10.60 | $10.60 | 201,604 |
| 2022-11-22 | $10.50 | $10.75 | $10.40 | $10.68 | $10.68 | 41,605 |
| 2022-11-21 | $10.21 | $10.65 | $10.19 | $10.35 | $10.35 | 318,835 |
| 2022-11-18 | $10.35 | $10.55 | $10.16 | $10.25 | $10.25 | 346,800 |
| 2022-11-17 | $10.91 | $10.91 | $10.36 | $10.38 | $10.38 | 82,949 |
| 2022-11-16 | $11.10 | $11.23 | $10.71 | $10.89 | $10.89 | 61,187 |
| 2022-11-15 | $12.01 | $12.36 | $10.97 | $11.11 | $11.11 | 68,990 |
| 2022-11-14 | $11.81 | $12.38 | $11.55 | $12.34 | $12.34 | 26,621 |
| 2022-11-11 | $12.00 | $12.00 | $11.75 | $11.81 | $11.81 | 8,455 |
| 2022-11-10 | $11.83 | $12.04 | $11.51 | $12.01 | $12.01 | 19,294 |
| 2022-11-09 | $11.22 | $11.64 | $10.80 | $11.64 | $11.64 | 40,031 |
| 2022-11-08 | $11.23 | $11.36 | $11.00 | $11.29 | $11.29 | 16,859 |
| 2022-11-07 | $11.15 | $11.35 | $11.08 | $11.27 | $11.27 | 26,662 |
| 2022-11-04 | $11.34 | $11.55 | $10.90 | $11.05 | $11.05 | 13,047 |
| 2022-11-03 | $11.08 | $11.12 | $10.50 | $11.08 | $11.08 | 14,491 |
| 2022-11-02 | $11.27 | $11.83 | $10.89 | $11.05 | $11.05 | 57,892 |
| 2022-11-01 | $11.77 | $11.77 | $11.18 | $11.37 | $11.37 | 24,338 |
| 2022-10-31 | $10.90 | $11.89 | $10.90 | $11.50 | $11.50 | 44,286 |
| 2022-10-28 | $10.91 | $11.28 | $10.67 | $11.05 | $11.05 | 34,421 |
| 2022-10-27 | $10.97 | $11.21 | $10.79 | $10.91 | $10.91 | 15,517 |
| 2022-10-26 | $10.75 | $11.14 | $10.56 | $10.86 | $10.86 | 16,181 |
| 2022-10-25 | $10.60 | $10.80 | $10.48 | $10.75 | $10.75 | 14,171 |
| 2022-10-24 | $10.21 | $10.75 | $10.18 | $10.64 | $10.64 | 23,506 |
| 2022-10-21 | $10.23 | $10.41 | $10.20 | $10.34 | $10.34 | 6,464 |
| 2022-10-20 | $10.36 | $10.49 | $10.26 | $10.33 | $10.33 | 11,245 |
| 2022-10-19 | $10.12 | $10.61 | $10.03 | $10.24 | $10.24 | 33,165 |
| 2022-10-18 | $10.30 | $10.36 | $10.00 | $10.01 | $10.01 | 26,483 |
| 2022-10-17 | $10.10 | $10.29 | $10.03 | $10.19 | $10.19 | 26,649 |
| 2022-10-14 | $10.25 | $10.29 | $10.00 | $10.00 | $10.00 | 19,233 |
| 2022-10-13 | $10.12 | $10.43 | $10.12 | $10.25 | $10.25 | 42,662 |
| 2022-10-12 | $10.22 | $10.44 | $10.12 | $10.12 | $10.12 | 35,939 |
| 2022-10-11 | $10.02 | $10.44 | $9.99 | $10.14 | $10.14 | 47,137 |
| 2022-10-10 | $10.73 | $10.73 | $10.00 | $10.07 | $10.07 | 39,738 |
| 2022-10-07 | $11.01 | $11.09 | $10.57 | $10.71 | $10.71 | 20,735 |
| 2022-10-06 | $10.76 | $11.54 | $10.73 | $10.96 | $10.96 | 71,011 |
| 2022-10-05 | $10.62 | $10.70 | $10.57 | $10.66 | $10.66 | 12,627 |
| 2022-10-04 | $10.56 | $10.56 | $10.26 | $10.45 | $10.45 | 9,634 |
| 2022-10-03 | $10.25 | $10.56 | $10.02 | $10.43 | $10.43 | 27,236 |
| 2022-09-30 | $10.08 | $10.21 | $10.00 | $10.04 | $10.04 | 17,300 |
| 2022-09-29 | $10.41 | $10.41 | $9.93 | $10.05 | $10.05 | 42,763 |
| 2022-09-28 | $9.97 | $10.47 | $9.97 | $10.41 | $10.41 | 22,531 |
| 2022-09-27 | $10.19 | $10.19 | $9.91 | $10.03 | $10.03 | 35,231 |
| 2022-09-26 | $9.88 | $10.31 | $9.88 | $10.07 | $10.07 | 78,221 |
| 2022-09-23 | $10.09 | $10.21 | $9.86 | $10.12 | $10.12 | 71,565 |
| 2022-09-22 | $10.32 | $10.32 | $10.09 | $10.25 | $10.25 | 22,121 |
| 2022-09-21 | $9.94 | $10.57 | $9.94 | $10.30 | $10.30 | 49,420 |
| 2022-09-20 | $10.27 | $10.36 | $10.05 | $10.23 | $10.23 | 22,045 |
| 2022-09-19 | $10.14 | $10.35 | $10.02 | $10.27 | $10.27 | 17,874 |
| 2022-09-16 | $9.90 | $10.37 | $9.83 | $10.28 | $10.28 | 226,225 |
| 2022-09-15 | $9.98 | $9.98 | $9.72 | $9.92 | $9.92 | 120,567 |
| 2022-09-14 | $10.07 | $10.31 | $9.87 | $9.91 | $9.91 | 35,806 |
| 2022-09-13 | $10.05 | $10.36 | $9.98 | $10.00 | $10.00 | 37,060 |
| 2022-09-12 | $10.25 | $10.34 | $10.10 | $10.10 | $10.10 | 35,008 |
| 2022-09-09 | $10.04 | $10.34 | $9.97 | $10.20 | $10.20 | 47,472 |
| 2022-09-08 | $10.04 | $10.20 | $9.91 | $9.95 | $9.95 | 23,364 |
| 2022-09-07 | $10.36 | $10.36 | $9.90 | $10.00 | $10.00 | 21,301 |
| 2022-09-06 | $10.63 | $10.73 | $10.30 | $10.50 | $10.50 | 32,158 |
| 2022-09-02 | $10.58 | $10.82 | $10.26 | $10.63 | $10.63 | 23,721 |
| 2022-09-01 | $11.09 | $11.37 | $10.33 | $10.46 | $10.46 | 38,598 |
| 2022-08-31 | $11.30 | $11.51 | $11.03 | $11.13 | $11.13 | 17,919 |
| 2022-08-30 | $11.94 | $12.00 | $11.25 | $11.31 | $11.31 | 29,990 |
| 2022-08-29 | $11.88 | $12.15 | $11.88 | $12.03 | $12.03 | 69,738 |
| 2022-08-26 | $11.83 | $12.00 | $11.46 | $11.74 | $11.74 | 39,030 |
| 2022-08-25 | $11.73 | $11.88 | $11.65 | $11.65 | $11.65 | 22,564 |
| 2022-08-24 | $11.66 | $11.79 | $11.49 | $11.73 | $11.73 | 35,418 |
| 2022-08-23 | $11.89 | $12.45 | $11.42 | $11.54 | $11.54 | 77,590 |
| 2022-08-22 | $10.51 | $11.77 | $10.36 | $11.72 | $11.72 | 73,742 |
| 2022-08-19 | $10.20 | $10.47 | $10.07 | $10.47 | $10.47 | 27,291 |
| 2022-08-18 | $10.31 | $10.58 | $10.12 | $10.32 | $10.32 | 69,530 |
| 2022-08-17 | $10.14 | $10.52 | $10.02 | $10.25 | $10.25 | 37,486 |
| 2022-08-16 | $10.04 | $10.29 | $9.76 | $10.14 | $10.14 | 48,270 |
| 2022-08-15 | $9.75 | $10.02 | $9.70 | $9.77 | $9.77 | 19,838 |
| 2022-08-12 | $10.09 | $10.10 | $9.97 | $10.04 | $10.04 | 15,175 |
| 2022-08-11 | $9.96 | $10.12 | $9.96 | $10.09 | $10.09 | 17,564 |
| 2022-08-10 | $9.95 | $10.08 | $9.71 | $9.99 | $9.99 | 15,365 |
| 2022-08-09 | $10.00 | $10.12 | $9.92 | $9.92 | $9.92 | 7,394 |
| 2022-08-08 | $9.76 | $10.17 | $9.76 | $9.99 | $9.99 | 20,760 |
| 2022-08-05 | $9.66 | $9.98 | $9.62 | $9.88 | $9.88 | 32,520 |
| 2022-08-04 | $9.85 | $9.90 | $9.60 | $9.73 | $9.73 | 22,509 |
| 2022-08-03 | $9.84 | $9.90 | $9.52 | $9.89 | $9.89 | 48,025 |
| 2022-08-02 | $9.76 | $10.08 | $9.70 | $9.85 | $9.85 | 64,174 |
| 2022-08-01 | $10.13 | $10.15 | $9.65 | $9.73 | $9.73 | 125,503 |
| 2022-07-29 | $9.95 | $10.18 | $9.95 | $10.05 | $10.05 | 142,463 |
| 2022-07-28 | $10.28 | $10.28 | $9.93 | $9.95 | $9.95 | 39,953 |
| 2022-07-27 | $10.12 | $10.33 | $9.98 | $10.21 | $10.21 | 36,863 |
| 2022-07-26 | $10.26 | $10.30 | $9.90 | $9.91 | $9.91 | 51,802 |
| 2022-07-25 | $9.89 | $10.30 | $9.89 | $10.08 | $10.08 | 35,873 |
| 2022-07-22 | $10.09 | $10.16 | $9.88 | $10.02 | $10.02 | 19,233 |
| 2022-07-21 | $10.40 | $10.46 | $9.90 | $9.95 | $9.95 | 21,473 |
| 2022-07-20 | $10.89 | $11.01 | $10.39 | $10.60 | $10.60 | 34,727 |
| 2022-07-19 | $10.69 | $10.96 | $10.60 | $10.85 | $10.85 | 18,734 |
| 2022-07-18 | $9.89 | $10.68 | $9.89 | $10.58 | $10.58 | 48,206 |
| 2022-07-15 | $9.63 | $10.02 | $9.63 | $9.95 | $9.95 | 24,421 |
| 2022-07-14 | $9.80 | $10.04 | $9.53 | $9.64 | $9.64 | 29,654 |
| 2022-07-13 | $9.30 | $9.93 | $9.30 | $9.93 | $9.93 | 68,439 |
| 2022-07-12 | $9.57 | $9.58 | $9.11 | $9.33 | $9.33 | 119,550 |
| 2022-07-11 | $9.98 | $9.98 | $9.59 | $9.62 | $9.62 | 60,854 |
| 2022-07-08 | $10.05 | $10.10 | $9.86 | $9.95 | $9.95 | 55,538 |
| 2022-07-07 | $9.69 | $10.00 | $9.33 | $9.86 | $9.86 | 78,400 |
| 2022-07-06 | $9.96 | $10.04 | $9.22 | $9.67 | $9.67 | 83,979 |
| 2022-07-05 | $10.76 | $10.76 | $9.85 | $9.99 | $9.99 | 62,189 |
| 2022-07-01 | $10.99 | $11.06 | $10.56 | $10.60 | $10.60 | 25,023 |
| 2022-06-30 | $11.45 | $11.66 | $10.95 | $11.00 | $11.00 | 60,449 |
| 2022-06-29 | $12.05 | $12.12 | $11.61 | $11.61 | $11.61 | 29,088 |
| 2022-06-28 | $11.98 | $12.18 | $11.84 | $11.89 | $11.89 | 49,685 |
| 2022-06-27 | $12.14 | $12.24 | $11.86 | $12.00 | $12.00 | 55,155 |
| 2022-06-24 | $12.20 | $12.73 | $11.90 | $11.90 | $11.90 | 50,555 |
| 2022-06-23 | $12.80 | $13.13 | $12.09 | $12.20 | $12.20 | 45,340 |
| 2022-06-22 | $13.04 | $13.18 | $12.71 | $12.81 | $12.81 | 28,185 |
| 2022-06-21 | $12.64 | $13.32 | $12.53 | $13.22 | $13.22 | 41,699 |
| 2022-06-17 | $12.68 | $12.90 | $12.59 | $12.83 | $12.83 | 36,515 |
| 2022-06-16 | $12.85 | $13.00 | $12.42 | $12.73 | $12.73 | 31,705 |
| 2022-06-15 | $12.99 | $13.06 | $12.86 | $12.99 | $12.99 | 21,510 |
| 2022-06-14 | $13.88 | $13.88 | $13.00 | $13.00 | $13.00 | 42,504 |
| 2022-06-13 | $14.07 | $14.38 | $13.90 | $13.90 | $13.90 | 54,938 |
| 2022-06-10 | $14.07 | $14.39 | $13.88 | $14.09 | $14.09 | 37,296 |
| 2022-06-09 | $14.52 | $14.57 | $14.05 | $14.24 | $14.24 | 49,123 |
| 2022-06-08 | $14.64 | $14.67 | $14.36 | $14.52 | $14.52 | 51,198 |
| 2022-06-07 | $14.89 | $15.00 | $14.52 | $14.69 | $14.69 | 61,033 |
| 2022-06-06 | $14.82 | $14.95 | $14.82 | $14.90 | $14.90 | 65,882 |
| 2022-06-03 | $14.80 | $14.86 | $14.42 | $14.77 | $14.77 | 21,126 |
| 2022-06-02 | $14.84 | $14.98 | $14.73 | $14.86 | $14.86 | 49,714 |
| 2022-06-01 | $14.39 | $14.99 | $14.36 | $14.63 | $14.63 | 68,611 |
| 2022-05-31 | $14.09 | $14.25 | $13.91 | $14.25 | $14.25 | 37,949 |
| 2022-05-27 | $13.93 | $14.10 | $13.72 | $13.95 | $13.95 | 26,637 |
| 2022-05-26 | $13.44 | $13.96 | $13.42 | $13.79 | $13.79 | 22,262 |
| 2022-05-25 | $13.32 | $13.55 | $13.32 | $13.48 | $13.48 | 24,121 |
| 2022-05-24 | $12.86 | $13.30 | $12.86 | $13.23 | $13.23 | 33,714 |
| 2022-05-23 | $12.94 | $13.00 | $12.80 | $12.95 | $12.95 | 62,468 |
| 2022-05-20 | $12.78 | $12.89 | $12.50 | $12.50 | $12.50 | 7,319 |
| 2022-05-19 | $12.80 | $12.99 | $12.41 | $12.82 | $12.82 | 33,944 |
| 2022-05-18 | $12.70 | $12.98 | $12.49 | $12.85 | $12.85 | 97,625 |
| 2022-05-17 | $12.78 | $13.00 | $12.23 | $12.52 | $12.52 | 70,960 |
| 2022-05-16 | $12.00 | $12.20 | $12.00 | $12.10 | $12.10 | 19,502 |
| 2022-05-13 | $11.31 | $12.18 | $11.31 | $11.93 | $11.93 | 20,511 |
| 2022-05-12 | $11.95 | $12.25 | $11.78 | $11.91 | $11.91 | 27,478 |
| 2022-05-11 | $12.21 | $12.43 | $11.99 | $12.10 | $12.10 | 55,863 |
| 2022-05-10 | $12.05 | $12.36 | $11.69 | $11.83 | $11.83 | 19,083 |
| 2022-05-09 | $12.23 | $12.31 | $11.79 | $11.92 | $11.92 | 20,834 |
| 2022-05-06 | $12.56 | $12.74 | $12.28 | $12.30 | $12.30 | 31,959 |
| 2022-05-05 | $12.17 | $12.61 | $12.17 | $12.50 | $12.50 | 24,618 |
| 2022-05-04 | $12.39 | $12.39 | $12.09 | $12.10 | $12.10 | 18,236 |
| 2022-05-03 | $12.49 | $12.66 | $12.19 | $12.21 | $12.21 | 29,579 |
| 2022-05-02 | $12.22 | $12.65 | $11.75 | $12.35 | $12.35 | 17,801 |
| 2022-04-29 | $12.40 | $12.51 | $12.11 | $12.28 | $12.28 | 22,788 |
| 2022-04-28 | $12.05 | $12.42 | $11.82 | $12.32 | $12.32 | 17,640 |
| 2022-04-27 | $11.86 | $12.32 | $11.81 | $12.12 | $12.12 | 30,624 |
| 2022-04-26 | $12.40 | $12.40 | $11.87 | $11.87 | $11.87 | 18,528 |
| 2022-04-25 | $12.86 | $12.98 | $11.87 | $11.98 | $11.98 | 34,932 |
| 2022-04-22 | $13.37 | $13.40 | $13.00 | $13.04 | $13.04 | 49,785 |
| 2022-04-21 | $13.11 | $13.39 | $13.05 | $13.36 | $13.36 | 75,672 |
| 2022-04-20 | $13.07 | $13.23 | $12.89 | $13.23 | $13.23 | 25,780 |
| 2022-04-19 | $13.94 | $14.06 | $12.94 | $13.08 | $13.08 | 81,993 |
| 2022-04-18 | $13.82 | $14.23 | $13.65 | $13.94 | $13.94 | 78,895 |
| 2022-04-14 | $12.90 | $13.54 | $12.90 | $13.54 | $13.54 | 79,461 |
| 2022-04-13 | $12.58 | $12.90 | $12.35 | $12.89 | $12.89 | 42,859 |
| 2022-04-12 | $11.84 | $12.53 | $11.84 | $12.21 | $12.21 | 65,665 |
| 2022-04-11 | $11.80 | $11.98 | $11.62 | $11.85 | $11.85 | 16,776 |
| 2022-04-08 | $11.36 | $12.00 | $11.34 | $11.85 | $11.85 | 31,608 |
| 2022-04-07 | $11.42 | $11.73 | $11.25 | $11.33 | $11.33 | 59,970 |
| 2022-04-06 | $11.54 | $11.62 | $11.25 | $11.37 | $11.37 | 18,615 |
| 2022-04-05 | $11.69 | $11.94 | $11.49 | $11.62 | $11.62 | 12,372 |
| 2022-04-04 | $11.89 | $12.00 | $11.70 | $11.70 | $11.70 | 27,757 |
| 2022-04-01 | $11.97 | $12.00 | $11.70 | $11.80 | $11.80 | 38,390 |
| 2022-03-31 | $11.80 | $12.00 | $11.75 | $11.91 | $11.91 | 31,974 |
| 2022-03-30 | $11.61 | $11.95 | $11.60 | $11.67 | $11.67 | 10,483 |
| 2022-03-29 | $11.87 | $12.18 | $11.70 | $11.86 | $11.86 | 31,299 |
| 2022-03-28 | $12.72 | $12.88 | $11.95 | $11.95 | $11.95 | 39,996 |
| 2022-03-25 | $12.08 | $12.91 | $11.98 | $12.68 | $12.68 | 54,548 |
| 2022-03-24 | $11.59 | $11.96 | $11.59 | $11.89 | $11.89 | 12,193 |
| 2022-03-23 | $11.56 | $11.74 | $11.30 | $11.67 | $11.67 | 25,156 |
| 2022-03-22 | $11.21 | $12.00 | $11.13 | $11.39 | $11.39 | 27,435 |
| 2022-03-21 | $11.25 | $11.63 | $11.09 | $11.38 | $11.38 | 69,371 |
| 2022-03-18 | $10.85 | $11.39 | $10.68 | $11.14 | $11.14 | 40,034 |
| 2022-03-17 | $11.49 | $11.49 | $10.85 | $10.85 | $10.85 | 80,860 |
| 2022-03-16 | $11.91 | $12.24 | $11.62 | $11.73 | $11.73 | 14,572 |
| 2022-03-15 | $11.80 | $11.84 | $11.53 | $11.71 | $11.71 | 20,693 |
| 2022-03-14 | $12.38 | $12.50 | $11.80 | $11.82 | $11.82 | 52,390 |
| 2022-03-11 | $12.96 | $13.29 | $12.50 | $12.55 | $12.55 | 35,962 |
| 2022-03-10 | $12.60 | $12.98 | $12.60 | $12.91 | $12.91 | 48,367 |
| 2022-03-09 | $12.58 | $12.78 | $12.56 | $12.68 | $12.68 | 43,746 |
| 2022-03-08 | $12.64 | $13.13 | $12.64 | $12.80 | $12.80 | 65,177 |
| 2022-03-07 | $12.56 | $13.09 | $12.47 | $12.64 | $12.64 | 68,904 |
| 2022-03-04 | $12.61 | $12.88 | $12.59 | $12.59 | $12.59 | 24,872 |
| 2022-03-03 | $13.48 | $13.61 | $12.64 | $12.73 | $12.73 | 101,372 |
| 2022-03-02 | $13.50 | $14.04 | $13.32 | $13.80 | $13.80 | 150,977 |
| 2022-03-01 | $12.77 | $13.38 | $12.60 | $13.29 | $13.29 | 88,734 |
| 2022-02-28 | $12.61 | $12.70 | $12.39 | $12.58 | $12.58 | 36,612 |
| 2022-02-25 | $12.21 | $12.60 | $12.12 | $12.34 | $12.34 | 46,489 |
| 2022-02-24 | $12.43 | $12.50 | $11.95 | $12.05 | $12.05 | 59,755 |
| 2022-02-23 | $11.80 | $12.10 | $11.64 | $11.95 | $11.95 | 37,648 |
| 2022-02-22 | $11.97 | $11.97 | $11.64 | $11.64 | $11.64 | 18,222 |
| 2022-02-18 | $11.84 | $11.95 | $11.62 | $11.70 | $11.70 | 15,272 |
| 2022-02-17 | $11.74 | $12.00 | $11.69 | $11.74 | $11.74 | 38,948 |
| 2022-02-16 | $11.87 | $11.98 | $11.58 | $11.74 | $11.74 | 15,800 |
| 2022-02-15 | $11.40 | $11.99 | $11.35 | $11.69 | $11.69 | 12,226 |
| 2022-02-14 | $11.44 | $11.63 | $11.20 | $11.36 | $11.36 | 17,353 |
| 2022-02-11 | $11.46 | $11.69 | $11.37 | $11.52 | $11.52 | 24,776 |
| 2022-02-10 | $11.32 | $11.56 | $11.06 | $11.36 | $11.36 | 14,132 |
| 2022-02-09 | $11.47 | $11.55 | $11.03 | $11.21 | $11.21 | 14,971 |
| 2022-02-08 | $11.66 | $11.66 | $11.20 | $11.55 | $11.55 | 13,052 |
| 2022-02-07 | $11.36 | $11.66 | $11.18 | $11.66 | $11.66 | 23,042 |
| 2022-02-04 | $11.03 | $11.50 | $10.82 | $11.31 | $11.31 | 26,905 |
| 2022-02-03 | $11.24 | $11.32 | $10.90 | $11.14 | $11.14 | 48,562 |
| 2022-02-02 | $10.69 | $11.44 | $10.69 | $11.22 | $11.22 | 28,959 |
| 2022-02-01 | $10.74 | $11.11 | $10.53 | $10.90 | $10.90 | 24,607 |
| 2022-01-31 | $10.79 | $10.90 | $10.42 | $10.77 | $10.77 | 16,906 |
| 2022-01-28 | $10.53 | $10.87 | $10.53 | $10.68 | $10.68 | 24,357 |
| 2022-01-27 | $11.32 | $11.35 | $10.36 | $10.37 | $10.37 | 56,074 |
| 2022-01-26 | $10.89 | $11.44 | $10.88 | $10.94 | $10.94 | 26,701 |
| 2022-01-25 | $10.17 | $10.75 | $10.11 | $10.52 | $10.52 | 15,632 |
| 2022-01-24 | $10.10 | $10.40 | $9.84 | $10.18 | $10.18 | 22,696 |
| 2022-01-21 | $10.50 | $10.79 | $10.13 | $10.26 | $10.26 | 14,760 |
| 2022-01-20 | $10.80 | $11.17 | $10.70 | $10.79 | $10.79 | 28,790 |
| 2022-01-19 | $10.83 | $10.83 | $10.56 | $10.69 | $10.69 | 15,730 |
| 2022-01-18 | $11.24 | $11.25 | $10.64 | $10.64 | $10.64 | 17,940 |
| 2022-01-14 | $11.19 | $11.50 | $10.84 | $11.39 | $11.39 | 20,780 |
| 2022-01-13 | $11.39 | $11.50 | $11.26 | $11.43 | $11.43 | 7,489 |
| 2022-01-12 | $11.49 | $11.67 | $10.91 | $11.41 | $11.41 | 32,719 |
| 2022-01-11 | $10.60 | $11.48 | $10.60 | $11.38 | $11.38 | 29,242 |
| 2022-01-10 | $10.82 | $10.89 | $10.60 | $10.79 | $10.79 | 31,675 |
| 2022-01-07 | $10.64 | $10.91 | $10.64 | $10.81 | $10.81 | 23,924 |
| 2022-01-06 | $10.89 | $10.89 | $10.60 | $10.61 | $10.61 | 7,312 |
| 2022-01-05 | $10.72 | $10.99 | $10.31 | $10.71 | $10.71 | 14,685 |
| 2022-01-04 | $10.42 | $10.86 | $10.27 | $10.55 | $10.55 | 21,995 |
| 2022-01-03 | $10.48 | $10.55 | $10.20 | $10.45 | $10.45 | 5,452 |
| 2021-12-31 | $10.32 | $10.54 | $10.13 | $10.47 | $10.47 | 13,151 |
| 2021-12-30 | $10.61 | $10.76 | $10.28 | $10.30 | $10.30 | 15,129 |
| 2021-12-29 | $10.38 | $10.71 | $10.35 | $10.58 | $10.58 | 25,725 |
| 2021-12-28 | $10.36 | $10.74 | $10.27 | $10.27 | $10.27 | 23,195 |
| 2021-12-27 | $10.46 | $10.62 | $10.20 | $10.21 | $10.21 | 11,500 |
| 2021-12-23 | $10.68 | $10.90 | $10.45 | $10.60 | $10.60 | 18,599 |
| 2021-12-22 | $10.54 | $10.92 | $10.45 | $10.60 | $10.60 | 26,957 |
| 2021-12-21 | $10.18 | $10.73 | $9.73 | $10.57 | $10.57 | 48,889 |
| 2021-12-20 | $9.83 | $10.22 | $9.56 | $10.05 | $10.05 | 19,052 |
| 2021-12-17 | $9.90 | $10.12 | $9.57 | $10.01 | $10.01 | 39,926 |
| 2021-12-16 | $10.06 | $10.11 | $9.87 | $10.05 | $10.05 | 29,118 |
| 2021-12-15 | $9.84 | $10.16 | $9.51 | $9.95 | $9.95 | 19,110 |
| 2021-12-14 | $9.90 | $10.43 | $9.53 | $9.98 | $9.98 | 30,293 |
| 2021-12-13 | $10.20 | $10.33 | $9.90 | $9.97 | $9.97 | 34,754 |
| 2021-12-10 | $10.45 | $10.45 | $10.23 | $10.35 | $10.35 | 16,082 |
| 2021-12-09 | $10.70 | $10.99 | $10.26 | $10.26 | $10.26 | 30,926 |
| 2021-12-08 | $10.97 | $11.05 | $10.58 | $10.72 | $10.72 | 13,322 |
| 2021-12-07 | $10.59 | $11.15 | $10.56 | $10.88 | $10.88 | 19,030 |
| 2021-12-06 | $10.39 | $10.91 | $10.28 | $10.54 | $10.54 | 27,323 |
| 2021-12-03 | $10.85 | $11.09 | $10.31 | $10.31 | $10.31 | 31,468 |
| 2021-12-02 | $10.34 | $11.24 | $10.34 | $10.63 | $10.63 | 37,294 |
| 2021-12-01 | $10.75 | $10.97 | $10.20 | $10.49 | $10.49 | 42,691 |
| 2021-11-30 | $11.12 | $11.12 | $10.65 | $10.66 | $10.66 | 24,898 |
| 2021-11-29 | $11.58 | $11.58 | $11.21 | $11.28 | $11.28 | 39,449 |
| 2021-11-26 | $10.84 | $11.59 | $10.75 | $11.36 | $11.36 | 24,638 |
| 2021-11-24 | $11.16 | $11.27 | $10.88 | $11.19 | $11.19 | 15,385 |
| 2021-11-23 | $11.38 | $11.42 | $11.02 | $11.22 | $11.22 | 31,019 |
| 2021-11-22 | $10.90 | $11.28 | $10.90 | $11.11 | $11.11 | 20,964 |
| 2021-11-19 | $11.09 | $11.34 | $10.76 | $10.88 | $10.88 | 51,792 |
| 2021-11-18 | $10.88 | $11.56 | $10.67 | $11.41 | $11.41 | 43,197 |
| 2021-11-17 | $11.62 | $11.69 | $10.75 | $10.84 | $10.84 | 69,562 |
| 2021-11-16 | $11.72 | $11.96 | $11.50 | $11.67 | $11.67 | 65,150 |
| 2021-11-15 | $11.83 | $11.97 | $11.74 | $11.80 | $11.80 | 35,282 |
| 2021-11-12 | $12.50 | $12.60 | $11.79 | $11.83 | $11.83 | 56,554 |
| 2021-11-11 | $12.61 | $12.74 | $12.39 | $12.51 | $12.51 | 37,117 |
| 2021-11-10 | $12.30 | $12.44 | $12.07 | $12.34 | $12.34 | 32,878 |
| 2021-11-09 | $12.63 | $12.76 | $12.24 | $12.47 | $12.47 | 28,312 |
| 2021-11-08 | $12.50 | $12.64 | $12.18 | $12.64 | $12.64 | 50,220 |
| 2021-11-05 | $11.83 | $12.50 | $11.65 | $12.44 | $12.44 | 29,013 |
| 2021-11-04 | $11.79 | $11.98 | $11.63 | $11.74 | $11.74 | 44,052 |
| 2021-11-03 | $11.68 | $11.99 | $11.68 | $11.79 | $11.79 | 17,333 |
| 2021-11-02 | $11.56 | $11.83 | $11.56 | $11.68 | $11.68 | 35,281 |
| 2021-11-01 | $11.42 | $11.71 | $11.31 | $11.50 | $11.50 | 32,825 |
| 2021-10-29 | $11.54 | $11.62 | $11.36 | $11.37 | $11.37 | 29,382 |
| 2021-10-28 | $11.45 | $11.57 | $11.33 | $11.40 | $11.40 | 21,635 |
| 2021-10-27 | $11.59 | $11.65 | $11.43 | $11.45 | $11.45 | 30,736 |
| 2021-10-26 | $11.84 | $11.97 | $11.59 | $11.73 | $11.73 | 33,102 |
| 2021-10-25 | $11.36 | $12.10 | $11.36 | $11.75 | $11.75 | 94,160 |
| 2021-10-22 | $11.96 | $11.96 | $11.11 | $11.31 | $11.31 | 122,915 |
| 2021-10-21 | $12.48 | $12.66 | $11.96 | $11.98 | $11.98 | 45,378 |
| 2021-10-20 | $12.80 | $12.80 | $12.38 | $12.51 | $12.51 | 72,538 |
| 2021-10-19 | $12.86 | $12.90 | $12.73 | $12.82 | $12.82 | 73,467 |
| 2021-10-18 | $12.64 | $12.90 | $12.57 | $12.69 | $12.69 | 48,873 |
| 2021-10-15 | $12.60 | $12.94 | $12.48 | $12.55 | $12.55 | 35,293 |
| 2021-10-14 | $11.95 | $12.64 | $11.95 | $12.41 | $12.41 | 56,921 |
| 2021-10-13 | $12.86 | $12.92 | $11.87 | $11.89 | $11.89 | 54,554 |
| 2021-10-12 | $12.84 | $12.97 | $12.62 | $12.79 | $12.79 | 46,081 |
| 2021-10-11 | $12.42 | $12.78 | $12.42 | $12.54 | $12.54 | 68,904 |
| 2021-10-08 | $11.90 | $12.65 | $11.90 | $12.28 | $12.28 | 72,324 |
| 2021-10-07 | $11.95 | $12.00 | $11.46 | $11.87 | $11.87 | 59,686 |
| 2021-10-06 | $12.26 | $12.93 | $11.69 | $12.01 | $12.01 | 161,503 |
| 2021-10-05 | $11.70 | $12.24 | $11.56 | $12.15 | $12.15 | 123,533 |
| 2021-10-04 | $11.26 | $11.58 | $10.98 | $11.49 | $11.49 | 125,996 |
| 2021-10-01 | $10.50 | $10.75 | $10.43 | $10.59 | $10.59 | 20,992 |
| 2021-09-30 | $10.09 | $10.43 | $10.00 | $10.38 | $10.38 | 31,552 |
| 2021-09-29 | $9.95 | $10.37 | $9.92 | $10.00 | $10.00 | 19,583 |
| 2021-09-28 | $10.75 | $10.75 | $9.90 | $9.97 | $9.97 | 79,772 |
| 2021-09-27 | $9.36 | $10.10 | $9.36 | $10.01 | $10.01 | 56,633 |
| 2021-09-24 | $9.39 | $9.54 | $9.33 | $9.33 | $9.33 | 31,246 |
| 2021-09-23 | $9.50 | $9.88 | $9.45 | $9.58 | $9.58 | 30,026 |
| 2021-09-22 | $9.72 | $9.83 | $9.50 | $9.56 | $9.56 | 33,276 |
| 2021-09-21 | $9.68 | $9.95 | $9.38 | $9.50 | $9.50 | 24,474 |
| 2021-09-20 | $9.41 | $9.70 | $9.41 | $9.62 | $9.62 | 24,133 |
| 2021-09-17 | $9.70 | $9.75 | $9.45 | $9.57 | $9.57 | 113,599 |
| 2021-09-16 | $9.76 | $9.92 | $9.62 | $9.88 | $9.88 | 26,738 |
| 2021-09-15 | $10.05 | $10.17 | $9.67 | $9.75 | $9.75 | 25,833 |
| 2021-09-14 | $10.00 | $10.07 | $9.92 | $9.98 | $9.98 | 56,770 |
| 2021-09-13 | $10.10 | $10.35 | $9.85 | $10.02 | $10.02 | 49,235 |
| 2021-09-10 | $9.72 | $10.35 | $9.46 | $9.97 | $9.97 | 87,779 |
| 2021-09-09 | $9.44 | $9.63 | $9.44 | $9.55 | $9.55 | 6,812 |
| 2021-09-08 | $9.55 | $9.65 | $9.46 | $9.56 | $9.56 | 22,240 |
| 2021-09-07 | $9.41 | $9.53 | $9.35 | $9.36 | $9.36 | 23,320 |
| 2021-09-03 | $9.68 | $9.70 | $9.48 | $9.50 | $9.50 | 21,745 |
| 2021-09-02 | $9.69 | $9.78 | $9.55 | $9.61 | $9.61 | 77,888 |
| 2021-09-01 | $9.80 | $9.81 | $9.50 | $9.67 | $9.67 | 25,118 |
| 2021-08-31 | $9.70 | $9.87 | $9.65 | $9.65 | $9.65 | 25,629 |
| 2021-08-30 | $9.68 | $9.86 | $9.60 | $9.62 | $9.62 | 19,983 |
| 2021-08-27 | $9.46 | $9.84 | $9.36 | $9.54 | $9.54 | 14,635 |
| 2021-08-26 | $9.30 | $9.49 | $9.19 | $9.26 | $9.26 | 51,577 |
| 2021-08-25 | $9.66 | $9.76 | $9.30 | $9.30 | $9.30 | 24,230 |
| 2021-08-24 | $9.56 | $9.87 | $9.53 | $9.55 | $9.55 | 26,839 |
| 2021-08-23 | $9.58 | $9.62 | $9.47 | $9.55 | $9.55 | 23,214 |
| 2021-08-20 | $9.35 | $9.59 | $9.32 | $9.54 | $9.54 | 18,751 |
| 2021-08-19 | $9.75 | $9.87 | $9.50 | $9.55 | $9.55 | 36,803 |
| 2021-08-18 | $9.90 | $10.11 | $9.75 | $9.80 | $9.80 | 12,365 |
| 2021-08-17 | $9.91 | $10.01 | $9.87 | $9.95 | $9.95 | 14,404 |
| 2021-08-16 | $10.05 | $10.24 | $9.98 | $10.01 | $10.01 | 17,889 |
| 2021-08-13 | $10.03 | $10.21 | $10.03 | $10.18 | $10.18 | 9,779 |
| 2021-08-12 | $9.70 | $10.38 | $9.70 | $10.13 | $10.13 | 28,508 |
| 2021-08-11 | $10.08 | $10.66 | $10.08 | $10.56 | $10.56 | 21,659 |
| 2021-08-10 | $10.00 | $10.20 | $10.00 | $10.16 | $10.16 | 25,715 |
| 2021-08-09 | $10.42 | $10.42 | $9.93 | $9.97 | $9.97 | 14,541 |
| 2021-08-06 | $10.52 | $10.61 | $10.39 | $10.41 | $10.41 | 14,610 |
| 2021-08-05 | $9.86 | $10.60 | $9.84 | $10.56 | $10.56 | 26,877 |
| 2021-08-04 | $10.00 | $10.00 | $9.41 | $9.68 | $9.68 | 44,090 |
| 2021-08-03 | $9.62 | $10.30 | $9.62 | $10.20 | $10.20 | 15,460 |
| 2021-08-02 | $9.78 | $9.98 | $9.60 | $9.62 | $9.62 | 14,962 |
| 2021-07-30 | $9.64 | $10.19 | $9.64 | $10.00 | $10.00 | 34,389 |
| 2021-07-29 | $9.61 | $10.03 | $9.58 | $9.86 | $9.86 | 19,135 |
| 2021-07-28 | $9.22 | $9.69 | $9.13 | $9.64 | $9.64 | 12,476 |
| 2021-07-27 | $9.33 | $9.33 | $9.09 | $9.22 | $9.22 | 24,911 |
| 2021-07-26 | $9.44 | $9.58 | $9.25 | $9.25 | $9.25 | 8,891 |
| 2021-07-23 | $9.50 | $9.71 | $9.17 | $9.61 | $9.61 | 14,000 |
| 2021-07-22 | $9.50 | $9.52 | $9.30 | $9.34 | $9.34 | 8,553 |
| 2021-07-21 | $9.37 | $9.74 | $9.36 | $9.43 | $9.43 | 7,854 |
| 2021-07-20 | $9.28 | $9.55 | $9.07 | $9.18 | $9.18 | 30,811 |
| 2021-07-19 | $9.14 | $9.36 | $8.91 | $9.02 | $9.02 | 25,339 |
| 2021-07-16 | $9.88 | $9.88 | $9.31 | $9.31 | $9.31 | 37,815 |
| 2021-07-15 | $10.04 | $10.04 | $9.80 | $9.90 | $9.90 | 19,915 |
| 2021-07-14 | $10.15 | $10.17 | $10.03 | $10.03 | $10.03 | 3,097 |
| 2021-07-13 | $10.48 | $10.48 | $10.09 | $10.24 | $10.24 | 10,540 |
| 2021-07-12 | $10.24 | $10.42 | $10.21 | $10.39 | $10.39 | 2,380 |
| 2021-07-09 | $9.99 | $10.26 | $9.99 | $10.26 | $10.26 | 13,233 |
| 2021-07-08 | $9.88 | $10.20 | $9.69 | $9.99 | $9.99 | 24,418 |
| 2021-07-07 | $10.22 | $10.34 | $10.02 | $10.07 | $10.07 | 25,559 |
| 2021-07-06 | $10.68 | $10.75 | $10.19 | $10.22 | $10.22 | 34,815 |
| 2021-07-02 | $10.63 | $10.88 | $10.50 | $10.75 | $10.75 | 22,613 |
| 2021-07-01 | $10.29 | $10.84 | $10.29 | $10.70 | $10.70 | 29,117 |
| 2021-06-30 | $10.50 | $10.64 | $10.18 | $10.28 | $10.28 | 33,499 |
| 2021-06-29 | $10.73 | $10.78 | $10.45 | $10.56 | $10.56 | 28,141 |
| 2021-06-28 | $10.81 | $10.94 | $10.46 | $10.57 | $10.57 | 18,688 |
| 2021-06-25 | $10.81 | $11.08 | $10.19 | $10.78 | $10.78 | 48,426 |
| 2021-06-24 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 10,739 |
| 2021-06-23 | $10.82 | $11.05 | $10.75 | $10.75 | $10.75 | 20,192 |
| 2021-06-22 | $10.56 | $10.90 | $10.56 | $10.82 | $10.82 | 29,408 |
| 2021-06-21 | $10.75 | $10.99 | $10.75 | $10.75 | $10.75 | 59,292 |
| 2021-06-18 | $10.75 | $10.98 | $10.50 | $10.73 | $10.73 | 48,087 |
| 2021-06-17 | $11.18 | $11.19 | $10.58 | $10.93 | $10.93 | 25,604 |
| 2021-06-16 | $11.29 | $11.37 | $11.19 | $11.23 | $11.23 | 25,448 |
| 2021-06-15 | $11.41 | $11.56 | $11.31 | $11.34 | $11.34 | 15,781 |
| 2021-06-14 | $11.50 | $11.64 | $11.31 | $11.40 | $11.40 | 30,308 |
| 2021-06-11 | $10.82 | $11.25 | $10.82 | $11.24 | $11.24 | 163,786 |
| 2021-06-10 | $11.12 | $11.12 | $10.66 | $10.91 | $10.91 | 21,754 |
| 2021-06-09 | $11.11 | $11.11 | $10.91 | $11.00 | $11.00 | 16,105 |
| 2021-06-08 | $11.20 | $11.39 | $10.93 | $10.93 | $10.93 | 18,275 |
| 2021-06-07 | $11.05 | $11.37 | $10.96 | $11.12 | $11.12 | 44,454 |
| 2021-06-04 | $11.20 | $11.22 | $10.93 | $11.05 | $11.05 | 23,790 |
| 2021-06-03 | $10.69 | $11.00 | $10.69 | $11.00 | $11.00 | 15,593 |
| 2021-06-02 | $10.47 | $10.79 | $10.47 | $10.76 | $10.76 | 34,935 |
| 2021-06-01 | $10.30 | $10.57 | $10.30 | $10.36 | $10.36 | 19,739 |
| 2021-05-28 | $10.55 | $10.55 | $10.25 | $10.33 | $10.33 | 25,986 |
| 2021-05-27 | $10.25 | $10.69 | $10.25 | $10.63 | $10.63 | 17,296 |
| 2021-05-26 | $10.32 | $10.42 | $10.06 | $10.06 | $10.06 | 43,875 |
| 2021-05-25 | $10.50 | $10.50 | $10.04 | $10.21 | $10.21 | 61,021 |
| 2021-05-24 | $10.64 | $10.72 | $10.51 | $10.56 | $10.56 | 20,234 |
| 2021-05-21 | $10.33 | $10.72 | $10.20 | $10.72 | $10.72 | 50,867 |
| 2021-05-20 | $10.08 | $10.31 | $10.08 | $10.20 | $10.20 | 26,628 |
| 2021-05-19 | $10.40 | $10.52 | $10.25 | $10.30 | $10.30 | 37,921 |
| 2021-05-18 | $10.65 | $10.78 | $10.36 | $10.50 | $10.50 | 13,568 |
| 2021-05-17 | $10.54 | $10.82 | $10.26 | $10.62 | $10.62 | 51,597 |
| 2021-05-14 | $9.79 | $10.50 | $9.79 | $10.49 | $10.49 | 63,181 |
| 2021-05-13 | $9.70 | $9.94 | $9.54 | $9.79 | $9.79 | 41,097 |
| 2021-05-12 | $9.71 | $9.80 | $9.47 | $9.67 | $9.67 | 35,094 |
| 2021-05-11 | $9.38 | $9.71 | $9.06 | $9.71 | $9.71 | 14,571 |
| 2021-05-10 | $9.34 | $9.80 | $9.34 | $9.48 | $9.48 | 38,658 |
| 2021-05-07 | $8.98 | $9.43 | $8.98 | $9.41 | $9.41 | 11,082 |
| 2021-05-06 | $9.26 | $9.26 | $9.00 | $9.13 | $9.13 | 10,514 |
| 2021-05-05 | $9.00 | $9.43 | $8.93 | $9.30 | $9.30 | 50,300 |
| 2021-05-04 | $9.10 | $9.18 | $8.90 | $9.00 | $9.00 | 80,517 |
| 2021-05-03 | $9.06 | $9.18 | $9.02 | $9.08 | $9.08 | 5,664 |
| 2021-04-30 | $9.13 | $9.14 | $9.00 | $9.00 | $9.00 | 12,903 |
| 2021-04-29 | $9.12 | $9.18 | $9.00 | $9.11 | $9.11 | 9,089 |
| 2021-04-28 | $9.15 | $9.21 | $9.02 | $9.12 | $9.12 | 17,213 |
| 2021-04-27 | $9.17 | $9.20 | $9.08 | $9.09 | $9.09 | 6,288 |
| 2021-04-26 | $9.11 | $9.25 | $9.00 | $9.24 | $9.24 | 36,687 |
| 2021-04-23 | $9.06 | $9.16 | $9.00 | $9.01 | $9.01 | 20,269 |
| 2021-04-22 | $9.10 | $9.16 | $9.01 | $9.08 | $9.08 | 29,500 |
| 2021-04-21 | $9.16 | $9.23 | $9.07 | $9.12 | $9.12 | 13,528 |
| 2021-04-20 | $9.23 | $9.40 | $9.06 | $9.10 | $9.10 | 29,187 |
| 2021-04-19 | $9.15 | $9.34 | $9.10 | $9.21 | $9.21 | 31,849 |
| 2021-04-16 | $9.10 | $9.17 | $9.05 | $9.12 | $9.12 | 38,370 |
| 2021-04-15 | $9.07 | $9.28 | $9.06 | $9.10 | $9.10 | 22,892 |
| 2021-04-14 | $9.07 | $9.16 | $9.00 | $9.12 | $9.12 | 33,576 |
| 2021-04-13 | $8.99 | $9.16 | $8.91 | $9.02 | $9.02 | 20,280 |
| 2021-04-12 | $9.15 | $9.15 | $8.86 | $9.05 | $9.05 | 26,543 |
| 2021-04-09 | $9.00 | $9.21 | $9.00 | $9.05 | $9.05 | 13,042 |
| 2021-04-08 | $9.00 | $9.11 | $8.96 | $8.96 | $8.96 | 13,319 |
| 2021-04-07 | $9.09 | $9.25 | $9.00 | $9.04 | $9.04 | 24,568 |
| 2021-04-06 | $9.17 | $9.34 | $9.02 | $9.10 | $9.10 | 23,690 |
| 2021-04-05 | $9.45 | $9.48 | $9.20 | $9.26 | $9.26 | 17,094 |
| 2021-04-01 | $9.44 | $9.49 | $9.20 | $9.45 | $9.45 | 42,009 |
| 2021-03-31 | $8.71 | $9.47 | $8.55 | $9.44 | $9.44 | 102,455 |
| 2021-03-30 | $9.30 | $9.34 | $8.79 | $8.83 | $8.83 | 36,068 |
| 2021-03-29 | $9.20 | $9.25 | $8.87 | $9.19 | $9.19 | 67,927 |
| 2021-03-26 | $8.92 | $9.19 | $8.85 | $9.15 | $9.15 | 39,455 |
| 2021-03-25 | $8.59 | $8.81 | $8.50 | $8.75 | $8.75 | 60,397 |
| 2021-03-24 | $8.67 | $9.12 | $8.66 | $8.76 | $8.76 | 31,764 |
| 2021-03-23 | $8.98 | $8.99 | $8.55 | $8.56 | $8.56 | 59,259 |
| 2021-03-22 | $8.86 | $9.67 | $8.84 | $9.00 | $9.00 | 32,654 |
| 2021-03-19 | $9.01 | $9.54 | $8.83 | $8.83 | $8.83 | 123,805 |
| 2021-03-18 | $9.44 | $9.58 | $8.86 | $8.91 | $8.91 | 49,375 |
| 2021-03-17 | $9.27 | $9.47 | $9.27 | $9.28 | $9.28 | 25,238 |
| 2021-03-16 | $9.60 | $9.71 | $9.33 | $9.42 | $9.42 | 37,253 |
| 2021-03-15 | $9.99 | $10.00 | $9.69 | $9.74 | $9.74 | 20,454 |
| 2021-03-12 | $10.22 | $10.22 | $10.00 | $10.05 | $10.05 | 52,810 |
| 2021-03-11 | $10.27 | $10.27 | $9.92 | $10.15 | $10.15 | 26,406 |
| 2021-03-10 | $10.37 | $10.37 | $10.06 | $10.27 | $10.27 | 22,933 |
| 2021-03-09 | $10.29 | $10.32 | $10.10 | $10.15 | $10.15 | 17,331 |
| 2021-03-08 | $10.18 | $10.36 | $10.13 | $10.32 | $10.32 | 44,440 |
| 2021-03-05 | $10.31 | $10.32 | $9.96 | $10.19 | $10.19 | 43,989 |
| 2021-03-04 | $10.47 | $10.51 | $9.90 | $10.09 | $10.09 | 79,145 |
| 2021-03-03 | $10.14 | $10.54 | $10.11 | $10.39 | $10.39 | 48,849 |
| 2021-03-02 | $10.05 | $10.13 | $9.94 | $10.00 | $10.00 | 53,825 |
| 2021-03-01 | $10.43 | $10.76 | $10.00 | $10.16 | $10.16 | 38,436 |
| 2021-02-26 | $10.31 | $10.61 | $9.91 | $10.40 | $10.40 | 60,173 |
| 2021-02-25 | $10.30 | $10.49 | $10.20 | $10.31 | $10.31 | 95,077 |
| 2021-02-24 | $9.83 | $10.28 | $9.83 | $10.16 | $10.16 | 92,737 |
| 2021-02-23 | $9.94 | $9.94 | $9.39 | $9.53 | $9.53 | 18,762 |
| 2021-02-22 | $10.04 | $10.21 | $9.84 | $9.95 | $9.95 | 36,107 |
| 2021-02-19 | $10.25 | $10.37 | $9.92 | $9.94 | $9.94 | 31,363 |
| 2021-02-18 | $10.35 | $10.44 | $10.11 | $10.25 | $10.25 | 73,147 |
| 2021-02-17 | $10.17 | $10.43 | $10.00 | $10.27 | $10.27 | 80,162 |
| 2021-02-16 | $10.06 | $10.36 | $9.99 | $10.09 | $10.09 | 66,590 |
| 2021-02-12 | $9.95 | $10.24 | $9.81 | $9.97 | $9.97 | 40,896 |
| 2021-02-11 | $10.06 | $10.10 | $9.64 | $10.03 | $10.03 | 30,662 |
| 2021-02-10 | $9.78 | $10.16 | $9.65 | $10.07 | $10.07 | 60,466 |
| 2021-02-09 | $10.01 | $10.01 | $9.62 | $9.82 | $9.82 | 78,346 |
| 2021-02-08 | $9.40 | $10.05 | $9.39 | $10.02 | $10.02 | 89,594 |
| 2021-02-05 | $9.33 | $9.46 | $9.27 | $9.40 | $9.40 | 34,152 |
| 2021-02-04 | $9.34 | $9.42 | $8.97 | $9.33 | $9.33 | 79,956 |
| 2021-02-03 | $9.00 | $9.30 | $8.70 | $9.25 | $9.25 | 36,002 |
| 2021-02-02 | $8.95 | $9.13 | $8.82 | $8.90 | $8.90 | 104,505 |
| 2021-02-01 | $8.70 | $8.87 | $8.33 | $8.82 | $8.82 | 119,600 |
| 2021-01-29 | $8.12 | $8.23 | $8.01 | $8.19 | $8.19 | 93,603 |
| 2021-01-28 | $8.07 | $8.20 | $8.02 | $8.12 | $8.12 | 40,258 |
| 2021-01-27 | $8.50 | $8.53 | $8.00 | $8.07 | $8.07 | 62,734 |
| 2021-01-26 | $8.28 | $8.58 | $8.28 | $8.50 | $8.50 | 33,956 |
| 2021-01-25 | $8.63 | $8.68 | $8.28 | $8.35 | $8.35 | 76,349 |
| 2021-01-22 | $8.94 | $8.94 | $8.60 | $8.66 | $8.66 | 96,117 |
| 2021-01-21 | $9.24 | $10.16 | $8.86 | $9.01 | $9.01 | 73,630 |
| 2021-01-20 | $9.26 | $9.45 | $9.20 | $9.25 | $9.25 | 27,477 |
| 2021-01-19 | $9.44 | $9.66 | $9.21 | $9.28 | $9.28 | 61,817 |
| 2021-01-15 | $9.66 | $9.66 | $9.10 | $9.14 | $9.14 | 71,984 |
| 2021-01-14 | $9.60 | $9.99 | $9.35 | $9.66 | $9.66 | 60,011 |
| 2021-01-13 | $9.73 | $9.83 | $9.52 | $9.66 | $9.66 | 29,972 |
| 2021-01-12 | $9.96 | $9.99 | $9.74 | $9.85 | $9.85 | 115,511 |
| 2021-01-11 | $9.79 | $9.95 | $9.64 | $9.70 | $9.70 | 28,106 |
| 2021-01-08 | $10.19 | $10.20 | $9.77 | $9.81 | $9.81 | 36,569 |
| 2021-01-07 | $9.75 | $10.34 | $9.75 | $10.25 | $10.25 | 24,718 |
| 2021-01-06 | $9.95 | $10.16 | $9.80 | $9.80 | $9.80 | 23,686 |
| 2021-01-05 | $9.54 | $9.98 | $9.51 | $9.94 | $9.94 | 23,342 |
| 2021-01-04 | $9.66 | $9.98 | $9.19 | $9.40 | $9.40 | 14,517 |
| 2020-12-31 | $9.68 | $9.79 | $9.41 | $9.48 | $9.48 | 16,332 |
| 2020-12-30 | $9.66 | $9.75 | $9.59 | $9.65 | $9.65 | 21,023 |
| 2020-12-29 | $9.64 | $9.75 | $9.52 | $9.66 | $9.66 | 16,683 |
| 2020-12-28 | $10.20 | $10.32 | $9.63 | $9.63 | $9.63 | 34,238 |
| 2020-12-24 | $10.35 | $10.44 | $10.07 | $10.20 | $10.20 | 10,813 |
| 2020-12-23 | $9.95 | $10.57 | $9.92 | $10.31 | $10.31 | 38,867 |
| 2020-12-22 | $9.93 | $10.08 | $9.78 | $10.07 | $10.07 | 221,896 |
| 2020-12-21 | $9.88 | $10.09 | $9.80 | $9.92 | $9.92 | 64,701 |
| 2020-12-18 | $9.78 | $10.67 | $9.78 | $10.02 | $10.02 | 92,257 |
| 2020-12-17 | $10.49 | $10.65 | $9.55 | $9.74 | $9.74 | 98,925 |
| 2020-12-16 | $10.89 | $11.07 | $10.34 | $10.39 | $10.39 | 23,114 |
| 2020-12-15 | $10.74 | $11.20 | $10.64 | $10.96 | $10.96 | 17,657 |
| 2020-12-14 | $11.43 | $11.60 | $10.51 | $10.70 | $10.70 | 47,705 |
| 2020-12-11 | $12.15 | $12.15 | $11.26 | $11.45 | $11.45 | 49,098 |
| 2020-12-10 | $11.79 | $12.23 | $11.79 | $12.15 | $12.15 | 33,644 |
| 2020-12-09 | $12.00 | $12.00 | $11.64 | $11.87 | $11.87 | 55,959 |
| 2020-12-08 | $11.77 | $11.99 | $11.68 | $11.90 | $11.90 | 26,451 |
| 2020-12-07 | $11.87 | $11.96 | $11.55 | $11.78 | $11.78 | 49,292 |
| 2020-12-04 | $11.69 | $11.96 | $11.65 | $11.84 | $11.84 | 33,743 |
| 2020-12-03 | $11.79 | $12.00 | $11.49 | $11.66 | $11.66 | 67,571 |
| 2020-12-02 | $11.43 | $11.72 | $11.29 | $11.65 | $11.65 | 33,321 |
| 2020-12-01 | $11.37 | $11.46 | $11.19 | $11.34 | $11.34 | 78,560 |
| 2020-11-30 | $11.45 | $11.78 | $11.02 | $11.54 | $11.54 | 37,439 |
| 2020-11-27 | $11.70 | $11.70 | $11.20 | $11.45 | $11.45 | 14,005 |
| 2020-11-25 | $11.95 | $11.96 | $11.21 | $11.69 | $11.69 | 74,733 |
| 2020-11-24 | $10.73 | $11.82 | $10.62 | $11.70 | $11.70 | 75,267 |
| 2020-11-23 | $10.28 | $11.10 | $10.28 | $11.10 | $11.10 | 49,033 |
| 2020-11-20 | $9.83 | $10.23 | $9.70 | $10.23 | $10.23 | 33,851 |
| 2020-11-19 | $9.95 | $10.02 | $9.56 | $9.87 | $9.87 | 29,456 |
| 2020-11-18 | $10.11 | $10.41 | $9.90 | $10.00 | $10.00 | 23,061 |
| 2020-11-17 | $10.00 | $10.38 | $9.85 | $10.18 | $10.18 | 27,854 |
| 2020-11-16 | $10.55 | $10.82 | $10.11 | $10.19 | $10.19 | 39,419 |
| 2020-11-13 | $10.27 | $10.79 | $9.94 | $10.40 | $10.40 | 54,205 |
| 2020-11-12 | $10.26 | $10.35 | $10.08 | $10.35 | $10.35 | 26,483 |
| 2020-11-11 | $10.28 | $10.32 | $9.76 | $10.22 | $10.22 | 42,795 |
| 2020-11-10 | $10.39 | $10.55 | $10.17 | $10.28 | $10.28 | 28,164 |
| 2020-11-09 | $9.50 | $10.46 | $9.45 | $10.37 | $10.37 | 60,855 |
| 2020-11-06 | $9.34 | $9.49 | $9.11 | $9.26 | $9.26 | 12,574 |
| 2020-11-05 | $9.17 | $9.29 | $9.02 | $9.26 | $9.26 | 70,119 |
| 2020-11-04 | $8.72 | $9.02 | $8.64 | $9.02 | $9.02 | 18,020 |
| 2020-11-03 | $9.06 | $9.06 | $8.72 | $8.84 | $8.84 | 15,697 |
| 2020-11-02 | $8.70 | $8.95 | $8.70 | $8.82 | $8.82 | 14,177 |
| 2020-10-30 | $8.63 | $8.73 | $8.53 | $8.70 | $8.70 | 9,710 |
| 2020-10-29 | $8.72 | $8.73 | $8.55 | $8.67 | $8.67 | 19,223 |
| 2020-10-28 | $8.76 | $9.00 | $8.55 | $8.81 | $8.81 | 58,959 |
| 2020-10-27 | $9.25 | $9.26 | $8.93 | $9.00 | $9.00 | 73,490 |
| 2020-10-26 | $9.20 | $9.33 | $9.11 | $9.25 | $9.25 | 38,910 |
| 2020-10-23 | $9.31 | $9.38 | $9.12 | $9.34 | $9.34 | 24,630 |
| 2020-10-22 | $8.82 | $9.36 | $8.77 | $9.19 | $9.19 | 27,173 |
| 2020-10-21 | $8.85 | $8.99 | $8.73 | $8.78 | $8.78 | 20,579 |
| 2020-10-20 | $9.30 | $9.35 | $8.76 | $8.83 | $8.83 | 47,280 |
| 2020-10-19 | $9.08 | $9.49 | $9.08 | $9.35 | $9.35 | 48,823 |
| 2020-10-16 | $9.36 | $9.49 | $9.24 | $9.30 | $9.30 | 30,190 |
| 2020-10-15 | $9.45 | $9.58 | $9.34 | $9.44 | $9.44 | 32,177 |
| 2020-10-14 | $9.49 | $9.62 | $9.35 | $9.50 | $9.50 | 26,431 |
| 2020-10-13 | $9.46 | $9.60 | $9.37 | $9.52 | $9.52 | 123,115 |
| 2020-10-12 | $9.87 | $9.87 | $9.33 | $9.57 | $9.57 | 44,389 |
| 2020-10-09 | $9.75 | $9.92 | $9.47 | $9.80 | $9.80 | 60,221 |
| 2020-10-08 | $9.11 | $9.74 | $9.11 | $9.66 | $9.66 | 51,121 |
| 2020-10-07 | $8.93 | $9.27 | $8.93 | $9.14 | $9.14 | 25,994 |
| 2020-10-06 | $8.89 | $9.15 | $8.84 | $8.85 | $8.85 | 25,597 |
| 2020-10-05 | $9.16 | $9.24 | $8.87 | $9.00 | $9.00 | 28,850 |
| 2020-10-02 | $8.74 | $9.10 | $8.60 | $9.07 | $9.07 | 120,027 |
| 2020-10-01 | $8.44 | $8.93 | $8.36 | $8.88 | $8.88 | 70,538 |
| 2020-09-30 | $8.64 | $8.75 | $8.37 | $8.45 | $8.45 | 42,337 |
| 2020-09-29 | $8.31 | $8.61 | $8.31 | $8.58 | $8.58 | 27,647 |
| 2020-09-28 | $8.31 | $8.41 | $8.25 | $8.30 | $8.30 | 31,416 |
| 2020-09-25 | $8.17 | $8.34 | $8.16 | $8.24 | $8.24 | 52,661 |
| 2020-09-24 | $8.20 | $8.44 | $8.12 | $8.25 | $8.25 | 50,226 |
| 2020-09-23 | $8.47 | $8.52 | $8.14 | $8.20 | $8.20 | 83,830 |
| 2020-09-22 | $8.68 | $8.82 | $8.43 | $8.46 | $8.46 | 29,762 |
| 2020-09-21 | $8.72 | $8.74 | $8.49 | $8.68 | $8.68 | 50,797 |
| 2020-09-18 | $9.13 | $9.43 | $9.02 | $9.05 | $9.05 | 99,545 |
| 2020-09-17 | $9.08 | $9.26 | $8.99 | $9.21 | $9.21 | 64,262 |
| 2020-09-16 | $8.64 | $9.18 | $8.64 | $9.14 | $9.14 | 45,041 |
| 2020-09-15 | $8.81 | $8.83 | $8.55 | $8.71 | $8.71 | 44,167 |
| 2020-09-14 | $8.54 | $8.79 | $8.40 | $8.74 | $8.74 | 54,865 |
| 2020-09-11 | $8.23 | $8.44 | $7.95 | $8.44 | $8.44 | 69,683 |
| 2020-09-10 | $8.49 | $8.49 | $8.17 | $8.35 | $8.35 | 318,291 |
| 2020-09-09 | $8.46 | $8.52 | $8.34 | $8.44 | $8.44 | 58,860 |
| 2020-09-08 | $8.48 | $8.48 | $8.22 | $8.44 | $8.44 | 70,269 |
| 2020-09-04 | $8.46 | $8.60 | $8.32 | $8.57 | $8.57 | 51,271 |
| 2020-09-03 | $8.36 | $8.47 | $8.22 | $8.37 | $8.37 | 53,238 |
| 2020-09-02 | $8.43 | $8.46 | $8.17 | $8.42 | $8.42 | 47,706 |
| 2020-09-01 | $8.13 | $8.40 | $8.13 | $8.39 | $8.39 | 41,529 |
| 2020-08-31 | $8.17 | $8.27 | $8.04 | $8.18 | $8.18 | 200,380 |
| 2020-08-28 | $8.18 | $8.30 | $8.09 | $8.14 | $8.14 | 48,047 |
| 2020-08-27 | $8.15 | $8.30 | $8.09 | $8.09 | $8.09 | 62,446 |
| 2020-08-26 | $8.35 | $8.35 | $8.12 | $8.15 | $8.15 | 73,778 |
| 2020-08-25 | $8.53 | $8.70 | $8.23 | $8.32 | $8.32 | 39,803 |
| 2020-08-24 | $8.59 | $8.88 | $8.29 | $8.48 | $8.48 | 42,452 |
| 2020-08-21 | $8.71 | $8.71 | $8.15 | $8.57 | $8.57 | 101,406 |
| 2020-08-20 | $10.00 | $10.13 | $8.70 | $8.74 | $8.74 | 175,685 |
| 2020-08-19 | $8.22 | $9.60 | $8.19 | $9.45 | $9.45 | 261,557 |
| 2020-08-18 | $8.00 | $8.38 | $7.53 | $8.24 | $8.24 | 350,278 |
| 2020-08-17 | $6.99 | $7.11 | $6.64 | $6.78 | $6.78 | 39,053 |
| 2020-08-14 | $6.86 | $7.04 | $6.71 | $6.95 | $6.95 | 23,438 |
| 2020-08-13 | $7.01 | $7.01 | $6.78 | $6.82 | $6.82 | 21,400 |
| 2020-08-12 | $7.20 | $7.20 | $6.84 | $7.01 | $7.01 | 66,343 |
| 2020-08-11 | $7.37 | $7.40 | $7.05 | $7.10 | $7.10 | 42,849 |
| 2020-08-10 | $7.31 | $7.32 | $7.12 | $7.20 | $7.20 | 54,790 |
| 2020-08-07 | $7.12 | $7.28 | $7.02 | $7.15 | $7.15 | 34,007 |
| 2020-08-06 | $7.12 | $7.16 | $7.00 | $7.01 | $7.01 | 28,918 |
| 2020-08-05 | $6.77 | $7.27 | $6.77 | $7.20 | $7.20 | 99,208 |
| 2020-08-04 | $6.62 | $6.79 | $6.57 | $6.72 | $6.72 | 56,298 |
| 2020-08-03 | $6.40 | $6.74 | $6.40 | $6.62 | $6.62 | 75,847 |
| 2020-07-31 | $6.50 | $6.50 | $6.28 | $6.38 | $6.38 | 28,374 |
| 2020-07-30 | $6.40 | $6.58 | $6.20 | $6.50 | $6.50 | 61,028 |
| 2020-07-29 | $6.30 | $6.55 | $6.25 | $6.40 | $6.40 | 32,895 |
| 2020-07-28 | $6.43 | $6.51 | $6.24 | $6.29 | $6.29 | 80,258 |
| 2020-07-27 | $6.45 | $6.57 | $6.30 | $6.33 | $6.33 | 38,129 |
| 2020-07-24 | $6.81 | $6.92 | $6.45 | $6.45 | $6.45 | 30,415 |
| 2020-07-23 | $6.54 | $6.97 | $6.52 | $6.76 | $6.76 | 41,351 |
| 2020-07-22 | $6.27 | $6.91 | $6.25 | $6.49 | $6.49 | 103,359 |
| 2020-07-21 | $6.82 | $7.03 | $6.30 | $6.31 | $6.31 | 95,566 |
| 2020-07-20 | $6.89 | $6.95 | $6.63 | $6.68 | $6.68 | 27,803 |
| 2020-07-17 | $7.06 | $7.16 | $6.82 | $6.91 | $6.91 | 31,300 |
| 2020-07-16 | $7.10 | $7.30 | $6.88 | $6.98 | $6.98 | 48,800 |
| 2020-07-15 | $7.00 | $7.34 | $6.86 | $7.16 | $7.16 | 62,700 |
| 2020-07-14 | $6.41 | $6.91 | $6.25 | $6.79 | $6.79 | 82,300 |
| 2020-07-13 | $6.29 | $6.64 | $6.23 | $6.40 | $6.40 | 62,500 |
| 2020-07-10 | $6.25 | $6.54 | $6.17 | $6.29 | $6.29 | 42,800 |
| 2020-07-09 | $6.68 | $6.68 | $6.22 | $6.26 | $6.26 | 95,200 |
| 2020-07-08 | $6.67 | $6.83 | $6.61 | $6.70 | $6.70 | 49,000 |
| 2020-07-07 | $6.58 | $6.75 | $6.41 | $6.70 | $6.70 | 46,700 |
| 2020-07-06 | $6.63 | $6.81 | $6.63 | $6.67 | $6.67 | 65,500 |
| 2020-07-02 | $6.39 | $6.59 | $6.28 | $6.54 | $6.54 | 45,300 |
| 2020-07-01 | $6.29 | $6.40 | $6.11 | $6.26 | $6.26 | 50,300 |
| 2020-06-30 | $6.52 | $6.52 | $6.06 | $6.27 | $6.27 | 77,100 |
| 2020-06-29 | $6.47 | $6.88 | $6.46 | $6.57 | $6.57 | 84,800 |
| 2020-06-26 | $5.93 | $6.69 | $5.84 | $6.50 | $6.50 | 1,370,217 |
| 2020-06-25 | $5.90 | $6.02 | $5.63 | $5.87 | $5.87 | 190,971 |
| 2020-06-24 | $6.09 | $6.09 | $5.75 | $5.86 | $5.86 | 177,866 |
| 2020-06-23 | $6.16 | $6.23 | $6.03 | $6.11 | $6.11 | 102,055 |
| 2020-06-22 | $6.01 | $6.12 | $5.90 | $6.09 | $6.09 | 106,931 |
| 2020-06-19 | $6.16 | $6.28 | $5.95 | $6.05 | $6.05 | 150,550 |
| 2020-06-18 | $6.00 | $6.27 | $5.92 | $6.06 | $6.06 | 153,936 |
| 2020-06-17 | $6.41 | $6.44 | $6.00 | $6.01 | $6.01 | 142,840 |
| 2020-06-16 | $7.04 | $7.28 | $6.38 | $6.41 | $6.41 | 117,433 |
| 2020-06-15 | $6.63 | $6.90 | $6.41 | $6.74 | $6.74 | 110,525 |
| 2020-06-12 | $6.83 | $7.04 | $6.41 | $6.80 | $6.80 | 178,676 |
| 2020-06-11 | $6.47 | $6.64 | $6.29 | $6.41 | $6.41 | 125,187 |
| 2020-06-10 | $7.40 | $7.40 | $6.62 | $6.71 | $6.71 | 69,572 |
| 2020-06-09 | $7.67 | $7.72 | $7.12 | $7.39 | $7.39 | 73,498 |
| 2020-06-08 | $7.98 | $8.32 | $7.82 | $8.00 | $8.00 | 158,995 |
| 2020-06-05 | $6.85 | $7.84 | $6.85 | $7.73 | $7.73 | 197,340 |
| 2020-06-04 | $6.16 | $6.87 | $6.16 | $6.68 | $6.68 | 74,120 |
| 2020-06-03 | $6.12 | $6.42 | $6.06 | $6.16 | $6.16 | 77,235 |
| 2020-06-02 | $6.14 | $6.16 | $5.98 | $6.02 | $6.02 | 87,701 |
| 2020-06-01 | $6.38 | $6.41 | $6.10 | $6.14 | $6.14 | 81,354 |
| 2020-05-29 | $6.65 | $6.71 | $6.22 | $6.26 | $6.26 | 101,378 |
| 2020-05-28 | $7.22 | $7.24 | $6.74 | $6.76 | $6.76 | 68,934 |
| 2020-05-27 | $6.63 | $7.25 | $6.42 | $7.00 | $7.00 | 150,960 |
| 2020-05-26 | $6.76 | $6.76 | $6.45 | $6.48 | $6.48 | 53,134 |
| 2020-05-22 | $6.59 | $6.59 | $6.20 | $6.44 | $6.44 | 51,128 |
| 2020-05-21 | $6.31 | $6.56 | $6.22 | $6.51 | $6.51 | 62,847 |
| 2020-05-20 | $6.18 | $6.39 | $6.11 | $6.37 | $6.37 | 63,800 |
| 2020-05-19 | $6.10 | $6.30 | $5.95 | $6.06 | $6.06 | 67,989 |
| 2020-05-18 | $5.93 | $6.35 | $5.85 | $6.23 | $6.23 | 143,632 |
| 2020-05-15 | $5.72 | $5.77 | $5.60 | $5.72 | $5.72 | 79,889 |
| 2020-05-14 | $5.59 | $5.95 | $5.44 | $5.63 | $5.63 | 86,786 |
| 2020-05-13 | $5.95 | $5.95 | $5.62 | $5.72 | $5.72 | 118,877 |
| 2020-05-12 | $6.31 | $6.31 | $5.80 | $5.92 | $5.92 | 83,063 |
| 2020-05-11 | $5.99 | $6.19 | $5.80 | $6.14 | $6.14 | 55,583 |
| 2020-05-08 | $6.16 | $6.27 | $5.85 | $6.07 | $6.07 | 96,814 |
| 2020-05-07 | $5.57 | $5.87 | $5.52 | $5.85 | $5.85 | 120,229 |
| 2020-05-06 | $5.40 | $5.61 | $5.26 | $5.54 | $5.54 | 91,569 |
| 2020-05-05 | $5.60 | $5.81 | $5.30 | $5.40 | $5.40 | 127,345 |
| 2020-05-04 | $5.65 | $5.72 | $5.19 | $5.45 | $5.45 | 42,230 |
| 2020-05-01 | $6.40 | $6.40 | $5.57 | $5.73 | $5.73 | 70,831 |
| 2020-04-30 | $6.40 | $6.41 | $6.01 | $6.35 | $6.35 | 77,379 |
| 2020-04-29 | $5.75 | $6.42 | $5.66 | $6.40 | $6.40 | 95,655 |
| 2020-04-28 | $5.74 | $5.74 | $5.38 | $5.64 | $5.64 | 69,201 |
| 2020-04-27 | $5.20 | $5.54 | $4.99 | $5.50 | $5.50 | 89,180 |
| 2020-04-24 | $5.03 | $5.21 | $4.90 | $5.12 | $5.12 | 69,826 |
| 2020-04-23 | $5.01 | $5.24 | $4.86 | $4.91 | $4.91 | 64,841 |
| 2020-04-22 | $4.92 | $4.99 | $4.70 | $4.87 | $4.87 | 48,067 |
| 2020-04-21 | $4.64 | $4.83 | $4.52 | $4.71 | $4.71 | 103,043 |
| 2020-04-20 | $4.85 | $5.14 | $4.64 | $4.76 | $4.76 | 396,152 |
| 2020-04-17 | $4.31 | $4.86 | $4.31 | $4.86 | $4.86 | 116,160 |
| 2020-04-16 | $4.63 | $4.63 | $4.17 | $4.28 | $4.28 | 103,871 |
| 2020-04-15 | $4.57 | $4.77 | $4.48 | $4.64 | $4.64 | 100,631 |
| 2020-04-14 | $4.44 | $4.87 | $4.42 | $4.76 | $4.76 | 84,983 |
| 2020-04-13 | $5.22 | $5.24 | $4.38 | $4.42 | $4.42 | 84,375 |
| 2020-04-09 | $4.50 | $5.02 | $4.41 | $4.94 | $4.94 | 139,493 |
| 2020-04-08 | $4.33 | $4.43 | $4.09 | $4.28 | $4.28 | 117,929 |
| 2020-04-07 | $4.61 | $4.74 | $4.15 | $4.17 | $4.17 | 97,679 |
| 2020-04-06 | $4.72 | $4.93 | $4.20 | $4.34 | $4.34 | 110,040 |
| 2020-04-03 | $4.06 | $4.51 | $4.00 | $4.45 | $4.45 | 108,983 |
| 2020-04-02 | $4.05 | $4.69 | $4.02 | $4.18 | $4.18 | 97,752 |
| 2020-04-01 | $4.20 | $4.43 | $4.00 | $4.10 | $4.10 | 167,389 |
| 2020-03-31 | $4.78 | $5.14 | $4.35 | $4.46 | $4.46 | 148,137 |
| 2020-03-30 | $4.90 | $5.07 | $4.56 | $4.82 | $4.82 | 123,019 |
| 2020-03-27 | $5.10 | $5.26 | $4.72 | $4.75 | $4.75 | 132,452 |
| 2020-03-26 | $5.15 | $5.40 | $4.94 | $5.24 | $5.24 | 112,662 |
| 2020-03-25 | $5.35 | $5.47 | $4.82 | $5.13 | $5.13 | 97,525 |
| 2020-03-24 | $5.27 | $5.60 | $4.98 | $5.32 | $5.32 | 115,634 |
| 2020-03-23 | $5.30 | $5.47 | $4.80 | $5.03 | $5.03 | 78,340 |
| 2020-03-20 | $4.96 | $5.44 | $4.92 | $5.28 | $5.28 | 193,452 |
| 2020-03-19 | $4.27 | $5.67 | $2.62 | $4.89 | $4.89 | 273,595 |
| 2020-03-18 | $4.91 | $5.08 | $4.13 | $4.31 | $4.31 | 101,759 |
| 2020-03-17 | $5.36 | $5.66 | $5.18 | $5.29 | $5.29 | 116,188 |
| 2020-03-16 | $5.47 | $6.05 | $5.25 | $5.28 | $5.28 | 97,812 |
| 2020-03-13 | $6.35 | $6.36 | $5.92 | $6.25 | $6.25 | 65,701 |
| 2020-03-12 | $6.73 | $6.73 | $5.50 | $5.97 | $5.97 | 69,484 |
| 2020-03-11 | $6.64 | $6.90 | $6.61 | $6.80 | $6.80 | 57,368 |
| 2020-03-10 | $6.63 | $6.74 | $5.98 | $6.65 | $6.65 | 93,367 |
| 2020-03-09 | $7.30 | $7.30 | $6.22 | $6.29 | $6.29 | 109,223 |
| 2020-03-06 | $8.15 | $8.19 | $7.83 | $7.90 | $7.90 | 100,812 |
| 2020-03-05 | $8.92 | $8.92 | $8.25 | $8.31 | $8.31 | 121,495 |
| 2020-03-04 | $9.16 | $9.27 | $8.80 | $9.11 | $9.11 | 43,083 |
| 2020-03-03 | $9.58 | $9.65 | $8.96 | $9.11 | $9.11 | 46,802 |
| 2020-03-02 | $9.95 | $9.95 | $9.21 | $9.62 | $9.62 | 45,026 |
| 2020-02-28 | $9.97 | $10.45 | $9.61 | $9.88 | $9.88 | 156,076 |
| 2020-02-27 | $10.40 | $10.83 | $10.25 | $10.30 | $10.30 | 90,178 |
| 2020-02-26 | $10.35 | $10.94 | $10.30 | $10.87 | $10.87 | 67,915 |
| 2020-02-25 | $10.61 | $10.61 | $9.98 | $10.29 | $10.29 | 47,854 |
| 2020-02-24 | $10.23 | $10.62 | $10.17 | $10.57 | $10.57 | 63,249 |
| 2020-02-21 | $11.20 | $11.20 | $10.81 | $10.83 | $10.83 | 30,158 |
| 2020-02-20 | $11.24 | $11.24 | $10.96 | $11.18 | $11.18 | 30,120 |
| 2020-02-19 | $10.97 | $11.23 | $10.90 | $11.18 | $11.18 | 42,783 |
| 2020-02-18 | $10.46 | $10.94 | $10.46 | $10.89 | $10.89 | 47,661 |
| 2020-02-14 | $10.50 | $10.66 | $10.44 | $10.62 | $10.62 | 29,139 |
| 2020-02-13 | $10.31 | $10.50 | $10.28 | $10.49 | $10.49 | 28,397 |
| 2020-02-12 | $10.06 | $10.44 | $10.06 | $10.41 | $10.41 | 35,693 |
| 2020-02-11 | $10.12 | $10.12 | $9.94 | $9.98 | $9.98 | 28,264 |
| 2020-02-10 | $10.31 | $10.31 | $10.01 | $10.02 | $10.02 | 55,096 |
| 2020-02-07 | $10.37 | $10.38 | $10.12 | $10.33 | $10.33 | 81,699 |
| 2020-02-06 | $10.72 | $10.72 | $10.39 | $10.46 | $10.46 | 72,174 |
| 2020-02-05 | $10.53 | $10.77 | $10.53 | $10.66 | $10.66 | 62,359 |
| 2020-02-04 | $10.56 | $10.71 | $10.34 | $10.36 | $10.36 | 57,042 |
| 2020-02-03 | $10.57 | $10.58 | $10.23 | $10.39 | $10.39 | 42,776 |
| 2020-01-31 | $10.58 | $10.66 | $10.45 | $10.52 | $10.52 | 51,234 |
| 2020-01-30 | $10.80 | $10.93 | $10.59 | $10.73 | $10.73 | 30,504 |
| 2020-01-29 | $11.25 | $11.25 | $10.86 | $10.95 | $10.95 | 27,505 |
| 2020-01-28 | $11.27 | $11.32 | $11.17 | $11.18 | $11.18 | 16,793 |
| 2020-01-27 | $11.25 | $11.38 | $11.19 | $11.22 | $11.22 | 29,013 |
| 2020-01-24 | $11.54 | $11.58 | $11.35 | $11.53 | $11.53 | 62,930 |
| 2020-01-23 | $11.27 | $11.63 | $11.07 | $11.58 | $11.58 | 59,521 |
| 2020-01-22 | $11.32 | $11.47 | $11.11 | $11.44 | $11.44 | 47,658 |
| 2020-01-21 | $11.69 | $11.69 | $11.15 | $11.31 | $11.31 | 52,627 |
| 2020-01-17 | $11.63 | $11.78 | $11.44 | $11.73 | $11.73 | 112,658 |
| 2020-01-16 | $11.32 | $11.75 | $11.30 | $11.55 | $11.55 | 92,736 |
| 2020-01-15 | $11.41 | $11.62 | $11.15 | $11.23 | $11.23 | 32,996 |
| 2020-01-14 | $11.70 | $11.84 | $11.39 | $11.41 | $11.41 | 30,422 |
| 2020-01-13 | $11.85 | $11.98 | $11.60 | $11.90 | $11.90 | 42,098 |
| 2020-01-10 | $12.36 | $12.36 | $11.86 | $11.93 | $11.93 | 42,163 |
| 2020-01-09 | $12.65 | $12.65 | $12.26 | $12.34 | $12.34 | 32,003 |
| 2020-01-08 | $12.92 | $12.92 | $12.43 | $12.58 | $12.58 | 37,130 |
| 2020-01-07 | $12.86 | $13.14 | $12.83 | $13.00 | $13.00 | 61,512 |
| 2020-01-06 | $12.56 | $13.01 | $12.55 | $12.94 | $12.94 | 36,003 |
| 2020-01-03 | $12.46 | $12.74 | $12.35 | $12.65 | $12.65 | 38,000 |
| 2020-01-02 | $12.33 | $12.50 | $12.12 | $12.45 | $12.45 | 36,749 |
| 2019-12-31 | $12.21 | $12.38 | $12.15 | $12.26 | $12.26 | 96,657 |
| 2019-12-30 | $11.97 | $12.40 | $11.97 | $12.31 | $12.31 | 31,324 |
| 2019-12-27 | $11.90 | $12.07 | $11.83 | $12.02 | $12.02 | 37,090 |
| 2019-12-26 | $11.98 | $12.09 | $11.76 | $11.84 | $11.84 | 37,381 |
| 2019-12-24 | $12.00 | $12.09 | $11.82 | $11.96 | $11.96 | 19,458 |
| 2019-12-23 | $11.95 | $12.05 | $11.88 | $12.00 | $12.00 | 50,209 |
| 2019-12-20 | $12.12 | $12.21 | $11.92 | $11.92 | $11.92 | 56,475 |
| 2019-12-19 | $12.38 | $12.45 | $12.07 | $12.10 | $12.10 | 29,911 |
| 2019-12-18 | $12.25 | $12.45 | $12.15 | $12.38 | $12.38 | 81,061 |
| 2019-12-17 | $11.92 | $12.26 | $11.81 | $12.24 | $12.24 | 50,780 |
| 2019-12-16 | $11.79 | $12.05 | $11.79 | $11.87 | $11.87 | 33,995 |
| 2019-12-13 | $11.86 | $11.95 | $11.57 | $11.74 | $11.74 | 28,671 |
| 2019-12-12 | $11.70 | $12.07 | $11.70 | $11.85 | $11.85 | 35,386 |
| 2019-12-11 | $11.48 | $11.73 | $11.37 | $11.70 | $11.70 | 53,631 |
| 2019-12-10 | $11.37 | $11.60 | $11.34 | $11.48 | $11.48 | 32,571 |
| 2019-12-09 | $11.54 | $11.65 | $11.38 | $11.41 | $11.41 | 52,566 |
| 2019-12-06 | $11.30 | $11.59 | $11.30 | $11.50 | $11.50 | 99,669 |
| 2019-12-05 | $11.13 | $11.27 | $11.05 | $11.19 | $11.19 | 97,030 |
| 2019-12-04 | $11.07 | $11.27 | $11.05 | $11.16 | $11.16 | 97,567 |
| 2019-12-03 | $10.90 | $11.04 | $10.76 | $10.99 | $10.99 | 57,362 |
| 2019-12-02 | $10.85 | $11.03 | $10.78 | $11.02 | $11.02 | 75,606 |
| 2019-11-29 | $11.00 | $11.01 | $10.80 | $10.84 | $10.84 | 25,592 |
| 2019-11-27 | $10.83 | $11.12 | $10.77 | $11.00 | $11.00 | 123,959 |
| 2019-11-26 | $11.11 | $11.15 | $10.79 | $10.81 | $10.81 | 34,744 |
| 2019-11-25 | $11.08 | $11.33 | $11.01 | $11.13 | $11.13 | 52,009 |
| 2019-11-22 | $10.91 | $11.00 | $10.64 | $10.97 | $10.97 | 83,910 |
| 2019-11-21 | $10.85 | $11.00 | $10.55 | $10.72 | $10.72 | 65,722 |
| 2019-11-20 | $10.74 | $10.95 | $10.56 | $10.80 | $10.80 | 68,240 |
| 2019-11-19 | $11.19 | $11.23 | $10.76 | $10.77 | $10.77 | 48,172 |
| 2019-11-18 | $11.08 | $11.30 | $11.05 | $11.26 | $11.26 | 66,640 |
| 2019-11-15 | $11.41 | $11.55 | $11.11 | $11.18 | $11.18 | 57,087 |
| 2019-11-14 | $11.21 | $11.59 | $11.17 | $11.34 | $11.34 | 56,882 |
| 2019-11-13 | $11.11 | $11.16 | $10.89 | $11.13 | $11.13 | 45,472 |
| 2019-11-12 | $11.22 | $11.57 | $11.08 | $11.24 | $11.24 | 88,128 |
| 2019-11-11 | $11.00 | $11.20 | $10.91 | $11.18 | $11.18 | 69,682 |
| 2019-11-08 | $11.31 | $11.33 | $10.96 | $11.16 | $11.16 | 98,815 |
| 2019-11-07 | $12.50 | $12.58 | $11.27 | $11.35 | $11.35 | 126,831 |
| 2019-11-06 | $12.67 | $12.81 | $12.28 | $12.28 | $12.28 | 42,730 |
| 2019-11-05 | $12.73 | $12.86 | $12.53 | $12.69 | $12.69 | 52,099 |
| 2019-11-04 | $12.58 | $12.87 | $12.28 | $12.69 | $12.69 | 125,345 |
| 2019-11-01 | $11.95 | $12.57 | $11.95 | $12.44 | $12.44 | 79,397 |
| 2019-10-31 | $12.08 | $12.15 | $11.81 | $11.89 | $11.89 | 66,570 |
| 2019-10-30 | $12.55 | $12.57 | $12.03 | $12.09 | $12.09 | 80,346 |
| 2019-10-29 | $12.46 | $12.68 | $12.38 | $12.55 | $12.55 | 146,455 |
| 2019-10-28 | $12.81 | $12.97 | $12.26 | $12.49 | $12.49 | 131,189 |
| 2019-10-25 | $12.71 | $13.05 | $12.66 | $12.72 | $12.72 | 146,503 |
| 2019-10-24 | $12.67 | $12.76 | $12.23 | $12.71 | $12.71 | 142,880 |
| 2019-10-23 | $12.31 | $12.67 | $12.10 | $12.60 | $12.60 | 129,300 |
| 2019-10-22 | $12.06 | $12.41 | $12.03 | $12.31 | $12.31 | 92,371 |
| 2019-10-21 | $12.10 | $12.31 | $11.95 | $12.12 | $12.12 | 86,438 |
| 2019-10-18 | $12.04 | $12.31 | $11.94 | $12.00 | $12.00 | 77,713 |
| 2019-10-17 | $12.06 | $12.19 | $11.89 | $12.14 | $12.14 | 117,737 |
| 2019-10-16 | $12.12 | $12.39 | $12.00 | $12.04 | $12.04 | 73,672 |
| 2019-10-15 | $12.02 | $12.51 | $11.91 | $12.16 | $12.16 | 81,091 |
| 2019-10-14 | $12.00 | $12.20 | $11.59 | $12.01 | $12.01 | 85,271 |
| 2019-10-11 | $11.87 | $12.23 | $11.84 | $12.02 | $12.02 | 88,810 |
| 2019-10-10 | $11.79 | $11.92 | $11.68 | $11.70 | $11.70 | 75,688 |
| 2019-10-09 | $12.12 | $12.12 | $11.65 | $11.77 | $11.77 | 63,047 |
| 2019-10-08 | $12.01 | $12.23 | $11.69 | $11.96 | $11.96 | 145,440 |
| 2019-10-07 | $12.10 | $12.38 | $12.06 | $12.10 | $12.10 | 65,090 |
| 2019-10-04 | $12.15 | $12.35 | $11.86 | $12.24 | $12.24 | 117,054 |
| 2019-10-03 | $12.01 | $12.24 | $11.74 | $12.16 | $12.16 | 77,034 |
| 2019-10-02 | $12.15 | $12.18 | $11.88 | $12.08 | $12.08 | 76,751 |
| 2019-10-01 | $12.83 | $13.05 | $12.01 | $12.26 | $12.26 | 98,114 |
| 2019-09-30 | $12.85 | $12.90 | $12.31 | $12.81 | $12.81 | 170,217 |
| 2019-09-27 | $12.70 | $13.08 | $12.58 | $12.85 | $12.85 | 101,264 |
| 2019-09-26 | $13.20 | $13.20 | $12.66 | $12.75 | $12.75 | 114,757 |
| 2019-09-25 | $13.41 | $13.44 | $13.08 | $13.20 | $13.20 | 78,465 |
| 2019-09-24 | $13.71 | $13.86 | $13.41 | $13.42 | $13.42 | 114,622 |
| 2019-09-23 | $13.71 | $14.20 | $13.59 | $13.81 | $13.81 | 167,274 |
| 2019-09-20 | $13.29 | $14.06 | $13.16 | $13.90 | $13.90 | 294,051 |
| 2019-09-19 | $13.27 | $13.54 | $13.00 | $13.28 | $13.28 | 138,116 |
| 2019-09-18 | $13.67 | $13.67 | $13.10 | $13.25 | $13.25 | 121,529 |
| 2019-09-17 | $13.73 | $13.97 | $13.16 | $13.84 | $13.84 | 81,754 |
| 2019-09-16 | $13.66 | $13.81 | $13.42 | $13.72 | $13.72 | 57,784 |
| 2019-09-13 | $13.63 | $13.65 | $12.75 | $13.26 | $13.26 | 85,204 |
| 2019-09-12 | $13.42 | $13.79 | $12.89 | $13.55 | $13.55 | 147,368 |
| 2019-09-11 | $12.94 | $13.65 | $12.93 | $13.54 | $13.54 | 93,915 |
| 2019-09-10 | $12.56 | $12.92 | $12.41 | $12.84 | $12.84 | 84,224 |
| 2019-09-09 | $12.30 | $12.66 | $12.22 | $12.49 | $12.49 | 66,918 |
| 2019-09-06 | $12.04 | $12.28 | $11.74 | $12.17 | $12.17 | 60,997 |
| 2019-09-05 | $11.92 | $12.22 | $11.83 | $12.11 | $12.11 | 73,851 |
| 2019-09-04 | $10.91 | $12.02 | $10.67 | $11.74 | $11.74 | 150,509 |
| 2019-09-03 | $10.64 | $10.87 | $10.29 | $10.74 | $10.74 | 108,003 |
| 2019-08-30 | $10.81 | $10.89 | $10.63 | $10.78 | $10.78 | 108,276 |
| 2019-08-29 | $10.68 | $10.99 | $10.29 | $10.75 | $10.75 | 182,697 |
| 2019-08-28 | $10.54 | $10.83 | $10.22 | $10.57 | $10.57 | 104,305 |
| 2019-08-27 | $11.30 | $11.38 | $10.42 | $10.51 | $10.51 | 80,912 |
| 2019-08-26 | $11.21 | $11.39 | $11.11 | $11.27 | $11.27 | 94,401 |
| 2019-08-23 | $11.49 | $11.68 | $11.07 | $11.14 | $11.14 | 56,773 |
| 2019-08-22 | $11.89 | $11.89 | $11.40 | $11.56 | $11.56 | 61,372 |
| 2019-08-21 | $11.71 | $11.72 | $11.23 | $11.60 | $11.60 | 62,444 |
| 2019-08-20 | $11.22 | $11.76 | $10.97 | $11.54 | $11.54 | 124,020 |
| 2019-08-19 | $11.42 | $11.58 | $11.09 | $11.27 | $11.27 | 136,202 |
| 2019-08-16 | $10.98 | $11.37 | $10.92 | $11.26 | $11.26 | 152,663 |
| 2019-08-15 | $10.98 | $11.28 | $10.79 | $10.96 | $10.96 | 93,470 |
| 2019-08-14 | $11.34 | $11.55 | $11.00 | $11.03 | $11.03 | 80,978 |
| 2019-08-13 | $11.73 | $12.03 | $11.48 | $11.50 | $11.50 | 106,480 |
| 2019-08-12 | $12.00 | $12.26 | $11.52 | $11.75 | $11.75 | 108,372 |
| 2019-08-09 | $13.05 | $13.18 | $12.28 | $12.43 | $12.43 | 68,307 |
| 2019-08-08 | $13.85 | $14.10 | $12.99 | $13.01 | $13.01 | 37,534 |
| 2019-08-07 | $13.99 | $14.19 | $13.58 | $13.82 | $13.82 | 24,245 |
| 2019-08-06 | $14.40 | $14.81 | $13.90 | $14.25 | $14.25 | 43,785 |
| 2019-08-05 | $14.84 | $15.08 | $14.42 | $14.42 | $14.42 | 27,940 |
| 2019-08-02 | $15.52 | $15.52 | $14.89 | $15.10 | $15.10 | 23,082 |
| 2019-08-01 | $16.25 | $16.50 | $15.50 | $15.56 | $15.56 | 26,734 |
| 2019-07-31 | $15.96 | $16.63 | $15.96 | $16.04 | $16.04 | 46,330 |
| 2019-07-30 | $15.20 | $15.99 | $15.19 | $15.94 | $15.94 | 22,170 |
| 2019-07-29 | $16.09 | $16.09 | $15.22 | $15.31 | $15.31 | 32,169 |
| 2019-07-26 | $16.51 | $16.61 | $16.04 | $16.07 | $16.07 | 31,380 |
| 2019-07-25 | $16.49 | $16.61 | $16.13 | $16.40 | $16.40 | 35,275 |
| 2019-07-24 | $16.09 | $16.58 | $15.86 | $16.47 | $16.47 | 19,822 |
| 2019-07-23 | $15.44 | $16.15 | $15.44 | $16.08 | $16.08 | 14,218 |
| 2019-07-22 | $16.13 | $16.25 | $15.38 | $15.39 | $15.39 | 33,526 |
| 2019-07-19 | $15.46 | $16.25 | $15.08 | $16.13 | $16.13 | 35,771 |
| 2019-07-18 | $15.55 | $15.56 | $15.20 | $15.49 | $15.49 | 28,315 |
| 2019-07-17 | $15.81 | $15.93 | $15.26 | $15.44 | $15.44 | 66,003 |
| 2019-07-16 | $15.82 | $16.08 | $15.60 | $15.82 | $15.82 | 47,628 |
| 2019-07-15 | $16.09 | $16.09 | $15.50 | $15.78 | $15.78 | 48,843 |
| 2019-07-12 | $16.24 | $16.36 | $15.82 | $16.08 | $16.08 | 22,235 |
| 2019-07-11 | $16.05 | $16.31 | $15.93 | $16.26 | $16.26 | 28,156 |
| 2019-07-10 | $16.10 | $16.30 | $15.87 | $16.05 | $16.05 | 16,407 |
| 2019-07-09 | $16.23 | $16.23 | $15.98 | $16.03 | $16.03 | 13,601 |
| 2019-07-08 | $16.00 | $16.44 | $15.95 | $16.31 | $16.31 | 42,710 |
| 2019-07-05 | $16.01 | $16.28 | $15.90 | $16.16 | $16.16 | 11,644 |
| 2019-07-03 | $16.19 | $16.24 | $15.81 | $16.06 | $16.06 | 32,540 |
| 2019-07-02 | $16.33 | $16.45 | $16.04 | $16.19 | $16.19 | 16,796 |
| 2019-07-01 | $16.50 | $16.69 | $16.23 | $16.31 | $16.31 | 49,212 |
| 2019-06-28 | $15.75 | $16.73 | $15.75 | $16.50 | $16.50 | 228,113 |
| 2019-06-27 | $15.63 | $15.79 | $15.40 | $15.77 | $15.77 | 56,541 |
| 2019-06-26 | $15.69 | $15.85 | $15.52 | $15.55 | $15.55 | 56,942 |
| 2019-06-25 | $15.26 | $15.85 | $15.19 | $15.55 | $15.55 | 108,750 |
| 2019-06-24 | $15.31 | $15.48 | $15.15 | $15.26 | $15.26 | 62,488 |
| 2019-06-21 | $15.65 | $15.70 | $15.14 | $15.37 | $15.37 | 53,464 |
| 2019-06-20 | $15.36 | $15.82 | $15.24 | $15.74 | $15.74 | 48,326 |
| 2019-06-19 | $15.38 | $15.41 | $15.04 | $15.33 | $15.33 | 17,873 |
| 2019-06-18 | $15.65 | $15.84 | $15.32 | $15.39 | $15.39 | 21,981 |
| 2019-06-17 | $15.42 | $15.74 | $15.20 | $15.54 | $15.54 | 20,478 |
| 2019-06-14 | $15.90 | $15.90 | $15.41 | $15.42 | $15.42 | 30,996 |
| 2019-06-13 | $15.70 | $16.05 | $15.50 | $15.85 | $15.85 | 122,590 |
| 2019-06-12 | $16.25 | $16.25 | $15.33 | $15.48 | $15.48 | 83,112 |
| 2019-06-11 | $16.38 | $16.58 | $16.19 | $16.29 | $16.29 | 33,599 |
| 2019-06-10 | $15.89 | $16.23 | $15.89 | $16.13 | $16.13 | 28,713 |
| 2019-06-07 | $15.42 | $16.02 | $15.42 | $15.83 | $15.83 | 31,540 |
| 2019-06-06 | $15.20 | $15.66 | $15.01 | $15.49 | $15.49 | 30,521 |
| 2019-06-05 | $15.29 | $15.33 | $14.99 | $15.07 | $15.07 | 69,715 |
| 2019-06-04 | $15.35 | $15.35 | $14.93 | $15.27 | $15.27 | 46,077 |
| 2019-06-03 | $15.20 | $15.42 | $15.05 | $15.19 | $15.19 | 109,716 |
| 2019-05-31 | $15.19 | $15.25 | $14.89 | $15.23 | $15.23 | 40,043 |
| 2019-05-30 | $15.41 | $15.60 | $14.87 | $15.49 | $15.49 | 70,063 |
| 2019-05-29 | $15.47 | $15.63 | $15.08 | $15.42 | $15.42 | 53,770 |
| 2019-05-28 | $15.87 | $16.39 | $15.41 | $15.43 | $15.43 | 176,419 |
| 2019-05-24 | $15.85 | $15.97 | $15.61 | $15.86 | $15.86 | 38,425 |
| 2019-05-23 | $15.70 | $15.91 | $15.29 | $15.74 | $15.74 | 84,070 |
| 2019-05-22 | $16.02 | $16.02 | $15.70 | $16.00 | $16.00 | 20,038 |
| 2019-05-21 | $15.89 | $16.20 | $15.87 | $16.00 | $16.00 | 22,238 |
| 2019-05-20 | $15.70 | $15.94 | $15.54 | $15.86 | $15.86 | 25,917 |
| 2019-05-17 | $16.03 | $16.03 | $15.51 | $15.79 | $15.79 | 27,084 |
| 2019-05-16 | $16.28 | $16.45 | $15.74 | $16.20 | $16.20 | 24,172 |
| 2019-05-15 | $15.66 | $16.63 | $15.66 | $16.19 | $16.19 | 34,153 |
| 2019-05-14 | $15.87 | $16.14 | $15.25 | $15.76 | $15.76 | 79,676 |
| 2019-05-13 | $15.96 | $16.29 | $15.41 | $15.84 | $15.84 | 29,376 |
| 2019-05-10 | $16.62 | $16.62 | $15.95 | $16.20 | $16.20 | 22,745 |
| 2019-05-09 | $16.36 | $16.44 | $16.08 | $16.23 | $16.23 | 32,663 |
| 2019-05-08 | $16.01 | $16.42 | $16.01 | $16.13 | $16.13 | 28,398 |
| 2019-05-07 | $16.52 | $16.54 | $16.01 | $16.01 | $16.01 | 17,364 |
| 2019-05-06 | $16.49 | $16.87 | $16.41 | $16.62 | $16.62 | 14,476 |
| 2019-05-03 | $16.34 | $16.79 | $16.04 | $16.71 | $16.71 | 23,966 |
| 2019-05-02 | $16.11 | $16.53 | $15.80 | $16.21 | $16.21 | 27,022 |
| 2019-05-01 | $16.07 | $16.47 | $15.70 | $16.20 | $16.20 | 59,580 |
| 2019-04-30 | $16.53 | $16.61 | $15.92 | $16.07 | $16.07 | 38,762 |
| 2019-04-29 | $16.88 | $17.28 | $16.45 | $16.54 | $16.54 | 17,770 |
| 2019-04-26 | $16.79 | $16.96 | $16.63 | $16.87 | $16.87 | 22,851 |
| 2019-04-25 | $17.10 | $17.14 | $16.65 | $16.66 | $16.66 | 16,894 |
| 2019-04-24 | $17.42 | $17.60 | $17.13 | $17.26 | $17.26 | 13,037 |
| 2019-04-23 | $18.03 | $18.03 | $17.33 | $17.39 | $17.39 | 22,422 |
| 2019-04-22 | $17.66 | $18.00 | $17.61 | $17.94 | $17.94 | 13,259 |
| 2019-04-18 | $17.79 | $17.88 | $17.33 | $17.69 | $17.69 | 11,736 |
| 2019-04-17 | $18.24 | $18.24 | $17.70 | $17.83 | $17.83 | 10,183 |
| 2019-04-16 | $17.43 | $18.08 | $17.43 | $18.03 | $18.03 | 60,833 |
| 2019-04-15 | $17.46 | $17.79 | $17.00 | $17.25 | $17.25 | 20,655 |
| 2019-04-12 | $18.14 | $18.14 | $17.37 | $17.45 | $17.45 | 18,520 |
| 2019-04-11 | $17.98 | $18.25 | $17.78 | $17.88 | $17.88 | 35,656 |
| 2019-04-10 | $18.03 | $18.36 | $17.95 | $18.01 | $18.01 | 13,660 |
| 2019-04-09 | $18.19 | $18.19 | $17.65 | $17.78 | $17.78 | 15,615 |
| 2019-04-08 | $18.24 | $18.73 | $18.12 | $18.17 | $18.17 | 29,022 |
| 2019-04-05 | $18.20 | $18.60 | $18.20 | $18.45 | $18.45 | 52,140 |
| 2019-04-04 | $18.28 | $18.58 | $18.02 | $18.20 | $18.20 | 26,159 |
| 2019-04-03 | $18.20 | $18.74 | $18.00 | $18.18 | $18.18 | 31,190 |
| 2019-04-02 | $17.73 | $18.18 | $17.37 | $18.10 | $18.10 | 32,278 |
| 2019-04-01 | $17.35 | $17.76 | $17.22 | $17.67 | $17.67 | 71,615 |
| 2019-03-29 | $17.49 | $17.53 | $16.82 | $17.31 | $17.31 | 36,488 |
| 2019-03-28 | $17.40 | $17.47 | $17.05 | $17.29 | $17.29 | 17,295 |
| 2019-03-27 | $17.47 | $17.53 | $17.26 | $17.39 | $17.39 | 23,568 |
| 2019-03-26 | $17.44 | $17.63 | $17.17 | $17.53 | $17.53 | 52,657 |
| 2019-03-25 | $16.82 | $17.56 | $16.42 | $17.31 | $17.31 | 43,406 |
| 2019-03-22 | $17.75 | $17.78 | $16.86 | $16.89 | $16.89 | 51,345 |
| 2019-03-21 | $18.18 | $18.38 | $17.69 | $17.84 | $17.84 | 28,888 |
| 2019-03-20 | $17.79 | $18.25 | $17.62 | $18.09 | $18.09 | 32,107 |
| 2019-03-19 | $18.05 | $18.05 | $17.51 | $17.80 | $17.80 | 61,294 |
| 2019-03-18 | $18.18 | $18.37 | $17.83 | $18.04 | $18.04 | 46,653 |
| 2019-03-15 | $18.29 | $18.75 | $18.02 | $18.07 | $18.07 | 116,790 |
| 2019-03-14 | $18.23 | $18.70 | $17.76 | $18.40 | $18.40 | 52,997 |
| 2019-03-13 | $18.56 | $18.90 | $18.21 | $18.39 | $18.39 | 51,644 |
| 2019-03-12 | $17.94 | $18.53 | $17.73 | $18.51 | $18.51 | 15,556 |
| 2019-03-11 | $17.89 | $17.96 | $17.50 | $17.92 | $17.92 | 14,579 |
| 2019-03-08 | $18.02 | $18.02 | $17.52 | $17.56 | $17.56 | 16,364 |
| 2019-03-07 | $17.84 | $18.23 | $17.42 | $18.17 | $18.17 | 56,218 |
| 2019-03-06 | $17.54 | $18.10 | $17.51 | $17.84 | $17.84 | 30,560 |
| 2019-03-05 | $18.46 | $18.76 | $17.44 | $17.56 | $17.56 | 56,648 |
| 2019-03-04 | $18.97 | $19.22 | $18.31 | $18.37 | $18.37 | 15,169 |
| 2019-03-01 | $18.58 | $19.11 | $18.39 | $19.02 | $19.02 | 23,102 |
| 2019-02-28 | $18.47 | $18.63 | $18.28 | $18.48 | $18.48 | 32,627 |
| 2019-02-27 | $18.61 | $18.93 | $18.25 | $18.50 | $18.50 | 20,676 |
| 2019-02-26 | $18.74 | $19.20 | $18.41 | $18.58 | $18.58 | 23,170 |
| 2019-02-25 | $17.76 | $18.87 | $17.34 | $18.75 | $18.75 | 67,751 |
| 2019-02-22 | $18.16 | $18.38 | $17.80 | $17.91 | $17.91 | 20,606 |
| 2019-02-21 | $18.14 | $18.40 | $17.84 | $18.08 | $18.08 | 6,986 |
| 2019-02-20 | $18.60 | $18.64 | $18.12 | $18.16 | $18.16 | 28,485 |
| 2019-02-19 | $18.30 | $18.78 | $18.30 | $18.68 | $18.68 | 14,364 |
| 2019-02-15 | $18.17 | $18.80 | $18.07 | $18.28 | $18.28 | 38,169 |
| 2019-02-14 | $17.76 | $18.20 | $17.76 | $18.04 | $18.04 | 11,681 |
| 2019-02-13 | $18.31 | $18.69 | $17.67 | $17.75 | $17.75 | 14,660 |
| 2019-02-12 | $18.40 | $18.64 | $18.21 | $18.34 | $18.34 | 9,846 |
| 2019-02-11 | $17.69 | $18.26 | $17.69 | $18.26 | $18.26 | 17,703 |
| 2019-02-08 | $17.84 | $18.00 | $17.52 | $17.74 | $17.74 | 33,386 |
| 2019-02-07 | $17.96 | $18.14 | $17.66 | $17.89 | $17.89 | 29,536 |
| 2019-02-06 | $17.76 | $18.25 | $17.76 | $18.19 | $18.19 | 24,205 |
| 2019-02-05 | $17.00 | $17.80 | $16.99 | $17.75 | $17.75 | 39,474 |
| 2019-02-04 | $16.70 | $17.24 | $16.68 | $16.99 | $16.99 | 81,250 |
| 2019-02-01 | $16.67 | $16.96 | $16.45 | $16.70 | $16.70 | 46,196 |
| 2019-01-31 | $16.75 | $16.92 | $16.35 | $16.51 | $16.51 | 21,700 |
| 2019-01-30 | $17.00 | $17.00 | $16.66 | $16.97 | $16.97 | 24,679 |
| 2019-01-29 | $16.77 | $17.33 | $16.77 | $16.91 | $16.91 | 25,691 |
| 2019-01-28 | $17.08 | $17.20 | $16.67 | $16.94 | $16.94 | 24,560 |
| 2019-01-25 | $17.09 | $17.68 | $16.83 | $17.20 | $17.20 | 36,456 |
| 2019-01-24 | $16.84 | $17.00 | $16.50 | $17.00 | $17.00 | 14,989 |
| 2019-01-23 | $17.40 | $17.43 | $16.51 | $16.60 | $16.60 | 40,449 |
| 2019-01-22 | $17.70 | $17.75 | $17.36 | $17.37 | $17.37 | 14,197 |
| 2019-01-18 | $17.75 | $18.00 | $17.61 | $17.82 | $17.82 | 79,409 |
| 2019-01-17 | $17.69 | $18.01 | $17.33 | $17.56 | $17.56 | 69,712 |
| 2019-01-16 | $17.82 | $18.25 | $17.82 | $18.00 | $18.00 | 20,972 |
| 2019-01-15 | $17.52 | $18.04 | $17.52 | $17.76 | $17.76 | 11,766 |
| 2019-01-14 | $17.87 | $18.27 | $17.44 | $17.44 | $17.44 | 18,645 |
| 2019-01-11 | $18.29 | $18.83 | $17.64 | $17.90 | $17.90 | 16,515 |
| 2019-01-10 | $18.33 | $18.71 | $17.84 | $18.38 | $18.38 | 12,455 |
| 2019-01-09 | $18.37 | $18.94 | $18.05 | $18.57 | $18.57 | 34,650 |
| 2019-01-08 | $18.53 | $18.71 | $18.10 | $18.28 | $18.28 | 18,468 |
| 2019-01-07 | $18.31 | $18.51 | $17.94 | $18.34 | $18.34 | 18,676 |
| 2019-01-04 | $18.43 | $18.50 | $18.00 | $18.29 | $18.29 | 22,892 |
| 2019-01-03 | $18.10 | $18.49 | $17.70 | $18.20 | $18.20 | 38,115 |
| 2019-01-02 | $16.42 | $17.94 | $16.07 | $17.71 | $17.71 | 47,636 |
| 2018-12-31 | $15.54 | $16.45 | $15.54 | $16.44 | $16.44 | 60,355 |
| 2018-12-28 | $15.97 | $16.20 | $15.42 | $15.42 | $15.42 | 46,326 |
| 2018-12-27 | $16.37 | $16.43 | $15.82 | $15.97 | $15.97 | 16,532 |
| 2018-12-26 | $16.03 | $16.81 | $16.03 | $16.65 | $16.65 | 36,852 |
| 2018-12-24 | $15.86 | $16.37 | $15.75 | $15.75 | $15.75 | 11,956 |
| 2018-12-21 | $16.29 | $16.51 | $15.72 | $15.80 | $15.80 | 100,975 |
| 2018-12-20 | $16.72 | $17.06 | $16.00 | $16.34 | $16.34 | 34,718 |
| 2018-12-19 | $17.78 | $17.82 | $16.68 | $16.73 | $16.73 | 36,868 |
| 2018-12-18 | $18.28 | $18.43 | $17.82 | $17.91 | $17.91 | 31,772 |
| 2018-12-17 | $17.87 | $18.32 | $17.68 | $18.19 | $18.19 | 45,235 |
| 2018-12-14 | $18.17 | $18.18 | $17.50 | $17.90 | $17.90 | 22,074 |
| 2018-12-13 | $18.98 | $19.02 | $17.96 | $18.25 | $18.25 | 45,525 |
| 2018-12-12 | $17.94 | $18.96 | $17.94 | $18.91 | $18.91 | 25,256 |
| 2018-12-11 | $18.80 | $18.94 | $17.70 | $17.90 | $17.90 | 34,337 |
| 2018-12-10 | $19.65 | $20.06 | $18.33 | $18.51 | $18.51 | 40,090 |
| 2018-12-07 | $19.08 | $19.79 | $19.08 | $19.61 | $19.61 | 58,353 |
| 2018-12-06 | $19.55 | $19.73 | $18.50 | $18.93 | $18.93 | 24,110 |
| 2018-12-04 | $20.17 | $20.61 | $19.68 | $19.92 | $19.92 | 36,253 |
| 2018-12-03 | $20.06 | $20.45 | $19.87 | $20.30 | $20.30 | 30,424 |
| 2018-11-30 | $19.63 | $20.07 | $19.21 | $19.73 | $19.73 | 31,745 |
| 2018-11-29 | $20.57 | $20.85 | $19.60 | $19.68 | $19.68 | 31,248 |
| 2018-11-28 | $20.19 | $20.72 | $20.19 | $20.66 | $20.66 | 19,053 |
| 2018-11-27 | $20.27 | $20.64 | $19.95 | $20.09 | $20.09 | 46,126 |
| 2018-11-26 | $20.18 | $20.46 | $20.07 | $20.34 | $20.34 | 24,622 |
| 2018-11-23 | $20.30 | $20.39 | $20.02 | $20.19 | $20.19 | 8,794 |
| 2018-11-21 | $20.64 | $21.00 | $20.40 | $20.56 | $20.56 | 19,042 |
| 2018-11-20 | $20.66 | $20.76 | $20.24 | $20.47 | $20.47 | 43,870 |
| 2018-11-19 | $20.42 | $21.09 | $20.42 | $20.90 | $20.90 | 34,863 |
| 2018-11-16 | $20.75 | $20.80 | $20.25 | $20.65 | $20.65 | 55,519 |
| 2018-11-15 | $21.00 | $21.21 | $20.78 | $20.79 | $20.79 | 42,751 |
| 2018-11-14 | $20.97 | $21.20 | $20.43 | $21.10 | $21.10 | 45,636 |
| 2018-11-13 | $20.45 | $21.11 | $20.19 | $20.57 | $20.57 | 42,814 |
| 2018-11-12 | $20.01 | $20.92 | $19.89 | $20.42 | $20.42 | 58,678 |
| 2018-11-09 | $20.00 | $20.15 | $19.88 | $20.00 | $20.00 | 48,824 |
| 2018-11-08 | $19.41 | $20.60 | $19.13 | $20.10 | $20.10 | 53,464 |
| 2018-11-07 | $19.30 | $19.71 | $18.95 | $19.44 | $19.44 | 35,101 |
| 2018-11-06 | $18.95 | $19.32 | $18.75 | $19.02 | $19.02 | 15,648 |
| 2018-11-05 | $19.28 | $19.78 | $18.86 | $18.98 | $18.98 | 22,140 |
| 2018-11-02 | $19.20 | $19.82 | $18.86 | $19.29 | $19.29 | 33,574 |
| 2018-11-01 | $19.35 | $19.35 | $18.83 | $19.05 | $19.05 | 26,109 |
| 2018-10-31 | $19.06 | $19.36 | $18.54 | $19.30 | $19.30 | 230,234 |
| 2018-10-30 | $18.55 | $19.10 | $18.51 | $18.83 | $18.83 | 80,550 |
| 2018-10-29 | $18.41 | $18.70 | $18.20 | $18.46 | $18.46 | 72,005 |
| 2018-10-26 | $17.78 | $18.85 | $17.50 | $18.23 | $18.23 | 48,744 |
| 2018-10-25 | $17.68 | $18.24 | $17.68 | $18.10 | $18.10 | 44,508 |
| 2018-10-24 | $18.68 | $18.69 | $17.62 | $17.68 | $17.68 | 22,443 |
| 2018-10-23 | $18.71 | $18.73 | $18.19 | $18.66 | $18.66 | 27,965 |
| 2018-10-22 | $19.20 | $19.35 | $18.93 | $18.99 | $18.99 | 17,767 |
| 2018-10-19 | $19.26 | $19.41 | $18.65 | $19.19 | $19.19 | 31,474 |
| 2018-10-18 | $19.62 | $19.75 | $19.10 | $19.36 | $19.36 | 29,936 |
| 2018-10-17 | $20.11 | $20.54 | $19.77 | $19.89 | $19.89 | 14,372 |
| 2018-10-16 | $19.75 | $20.18 | $19.73 | $20.13 | $20.13 | 67,717 |
| 2018-10-15 | $19.35 | $19.93 | $19.22 | $19.73 | $19.73 | 62,662 |
| 2018-10-12 | $19.55 | $20.01 | $18.78 | $19.47 | $19.47 | 35,765 |
| 2018-10-11 | $19.55 | $19.97 | $19.27 | $19.27 | $19.27 | 24,658 |
| 2018-10-10 | $20.53 | $20.56 | $19.58 | $19.69 | $19.69 | 28,480 |
| 2018-10-09 | $20.43 | $20.90 | $20.13 | $20.56 | $20.56 | 30,065 |
| 2018-10-08 | $19.95 | $20.65 | $19.78 | $20.50 | $20.50 | 57,180 |
| 2018-10-05 | $20.51 | $20.51 | $19.74 | $19.90 | $19.90 | 122,984 |
| 2018-10-04 | $21.17 | $21.17 | $20.43 | $20.51 | $20.51 | 15,157 |
| 2018-10-03 | $20.58 | $21.02 | $20.34 | $20.79 | $20.79 | 28,602 |
| 2018-10-02 | $20.95 | $21.07 | $20.41 | $20.48 | $20.48 | 23,500 |
| 2018-10-01 | $21.22 | $21.22 | $20.87 | $20.93 | $20.93 | 12,334 |
| 2018-09-28 | $21.00 | $21.48 | $20.85 | $21.10 | $21.10 | 33,319 |
| 2018-09-27 | $21.05 | $21.45 | $20.95 | $21.00 | $21.00 | 13,079 |
| 2018-09-26 | $21.20 | $21.55 | $20.95 | $21.10 | $21.10 | 38,150 |
| 2018-09-25 | $21.25 | $21.40 | $21.10 | $21.30 | $21.30 | 12,847 |
| 2018-09-24 | $20.95 | $21.35 | $20.50 | $20.80 | $20.80 | 60,185 |
| 2018-09-21 | $21.25 | $21.50 | $20.85 | $20.95 | $20.95 | 73,087 |
| 2018-09-20 | $21.25 | $21.55 | $21.15 | $21.35 | $21.35 | 13,841 |
| 2018-09-19 | $21.50 | $21.90 | $21.10 | $21.15 | $21.15 | 35,882 |
| 2018-09-18 | $21.35 | $21.70 | $21.35 | $21.50 | $21.50 | 18,810 |
| 2018-09-17 | $21.63 | $21.75 | $21.15 | $21.25 | $21.25 | 15,690 |
| 2018-09-14 | $21.40 | $21.93 | $21.35 | $21.55 | $21.55 | 13,910 |
| 2018-09-13 | $21.45 | $21.65 | $21.20 | $21.35 | $21.35 | 27,773 |
| 2018-09-12 | $21.55 | $21.65 | $21.30 | $21.35 | $21.35 | 34,412 |
| 2018-09-11 | $21.80 | $21.80 | $21.45 | $21.50 | $21.50 | 56,304 |
| 2018-09-10 | $22.05 | $22.25 | $21.65 | $21.85 | $21.85 | 12,762 |
| 2018-09-07 | $21.90 | $22.05 | $21.60 | $22.05 | $22.05 | 13,164 |
| 2018-09-06 | $22.10 | $22.25 | $21.80 | $21.90 | $21.90 | 17,033 |
| 2018-09-05 | $22.05 | $22.15 | $21.60 | $22.05 | $22.05 | 16,398 |
| 2018-09-04 | $22.05 | $22.25 | $21.78 | $22.15 | $22.15 | 11,550 |
| 2018-08-31 | $21.80 | $22.20 | $21.60 | $22.10 | $22.10 | 30,807 |
| 2018-08-30 | $22.15 | $22.15 | $21.64 | $21.80 | $21.80 | 19,658 |
| 2018-08-29 | $21.60 | $22.10 | $21.60 | $22.00 | $22.00 | 31,634 |
| 2018-08-28 | $21.90 | $22.05 | $21.60 | $21.65 | $21.65 | 12,281 |
| 2018-08-27 | $22.10 | $22.10 | $21.55 | $21.90 | $21.90 | 19,005 |
| 2018-08-24 | $22.40 | $23.00 | $22.00 | $22.00 | $22.00 | 20,405 |
| 2018-08-23 | $22.40 | $22.60 | $21.90 | $22.35 | $22.35 | 17,973 |
| 2018-08-22 | $21.70 | $22.25 | $21.60 | $22.00 | $22.00 | 40,240 |
| 2018-08-21 | $21.60 | $22.10 | $21.55 | $21.70 | $21.70 | 58,200 |
| 2018-08-20 | $21.65 | $22.00 | $21.30 | $21.55 | $21.55 | 88,609 |
| 2018-08-17 | $21.25 | $21.60 | $21.25 | $21.50 | $21.50 | 27,753 |
| 2018-08-16 | $21.35 | $21.60 | $21.15 | $21.35 | $21.35 | 9,917 |
| 2018-08-15 | $22.00 | $22.00 | $21.15 | $21.30 | $21.30 | 30,048 |
| 2018-08-14 | $22.20 | $22.55 | $21.95 | $22.05 | $22.05 | 15,859 |
| 2018-08-13 | $22.40 | $22.40 | $21.80 | $22.20 | $22.20 | 12,691 |
| 2018-08-10 | $22.80 | $22.95 | $22.25 | $22.40 | $22.40 | 16,020 |
| 2018-08-09 | $22.35 | $23.35 | $21.90 | $23.00 | $23.00 | 15,886 |
| 2018-08-08 | $22.55 | $22.55 | $22.25 | $22.30 | $22.30 | 33,573 |
| 2018-08-07 | $22.60 | $22.80 | $22.55 | $22.60 | $22.60 | 14,921 |
| 2018-08-06 | $22.10 | $22.37 | $22.00 | $22.30 | $22.30 | 8,974 |
| 2018-08-03 | $22.05 | $22.25 | $21.95 | $22.15 | $22.15 | 20,842 |
| 2018-08-02 | $21.70 | $22.10 | $21.55 | $22.00 | $22.00 | 17,518 |
| 2018-08-01 | $21.85 | $22.10 | $21.45 | $21.95 | $21.95 | 27,200 |
| 2018-07-31 | $21.95 | $22.35 | $21.80 | $22.10 | $22.10 | 37,655 |
| 2018-07-30 | $22.15 | $22.55 | $21.90 | $21.95 | $21.95 | 32,278 |
| 2018-07-27 | $22.65 | $22.88 | $21.80 | $22.05 | $22.05 | 49,342 |
| 2018-07-26 | $22.25 | $22.80 | $22.05 | $22.65 | $22.65 | 15,482 |
| 2018-07-25 | $22.30 | $22.45 | $21.88 | $22.30 | $22.30 | 30,650 |
| 2018-07-24 | $22.65 | $22.75 | $22.20 | $22.40 | $22.40 | 20,146 |
| 2018-07-23 | $22.45 | $22.55 | $21.95 | $22.40 | $22.40 | 45,995 |
| 2018-07-20 | $22.30 | $22.40 | $21.95 | $22.25 | $22.25 | 19,454 |
| 2018-07-19 | $21.85 | $22.60 | $21.75 | $22.30 | $22.30 | 24,979 |
| 2018-07-18 | $22.10 | $22.15 | $21.75 | $21.95 | $21.95 | 29,749 |
| 2018-07-17 | $22.20 | $22.58 | $21.80 | $22.10 | $22.10 | 39,413 |
| 2018-07-16 | $22.60 | $22.65 | $21.90 | $22.15 | $22.15 | 36,485 |
| 2018-07-13 | $22.65 | $23.05 | $22.55 | $22.60 | $22.60 | 16,396 |
| 2018-07-12 | $23.10 | $23.10 | $22.50 | $22.60 | $22.60 | 28,604 |
| 2018-07-11 | $23.45 | $24.00 | $23.00 | $23.05 | $23.05 | 17,509 |
| 2018-07-10 | $23.75 | $24.35 | $23.65 | $23.70 | $23.70 | 25,321 |
| 2018-07-09 | $24.00 | $24.25 | $23.70 | $23.80 | $23.80 | 16,046 |
| 2018-07-06 | $24.08 | $24.30 | $23.90 | $23.95 | $23.95 | 17,266 |
| 2018-07-05 | $24.15 | $24.15 | $23.50 | $24.00 | $24.00 | 26,962 |
| 2018-07-03 | $23.55 | $24.50 | $23.25 | $23.95 | $23.95 | 27,074 |
| 2018-07-02 | $23.40 | $23.45 | $22.90 | $23.40 | $23.40 | 19,993 |
| 2018-06-29 | $23.05 | $23.65 | $22.85 | $23.60 | $23.60 | 80,254 |
| 2018-06-28 | $23.20 | $23.70 | $22.80 | $22.90 | $22.90 | 40,596 |
| 2018-06-27 | $23.95 | $24.25 | $23.15 | $23.20 | $23.20 | 34,584 |
| 2018-06-26 | $23.45 | $24.00 | $23.45 | $23.90 | $23.90 | 30,972 |
| 2018-06-25 | $23.60 | $23.60 | $22.75 | $23.50 | $23.50 | 72,526 |
| 2018-06-22 | $23.40 | $24.00 | $23.40 | $23.60 | $23.60 | 77,580 |
| 2018-06-21 | $22.85 | $23.10 | $22.60 | $23.00 | $23.00 | 37,018 |
| 2018-06-20 | $22.10 | $23.20 | $22.00 | $23.05 | $23.05 | 25,977 |
| 2018-06-19 | $21.85 | $22.10 | $21.70 | $22.00 | $22.00 | 56,571 |
| 2018-06-18 | $22.10 | $22.45 | $21.90 | $22.05 | $22.05 | 24,075 |
| 2018-06-15 | $22.05 | $22.50 | $21.90 | $22.10 | $22.10 | 78,539 |
| 2018-06-14 | $22.00 | $22.75 | $21.95 | $22.10 | $22.10 | 34,027 |
| 2018-06-13 | $22.25 | $22.45 | $21.90 | $21.90 | $21.90 | 29,369 |
| 2018-06-12 | $22.55 | $22.75 | $22.30 | $22.40 | $22.40 | 24,378 |
| 2018-06-11 | $22.70 | $23.13 | $22.55 | $22.65 | $22.65 | 15,571 |
| 2018-06-08 | $23.15 | $23.35 | $22.63 | $22.75 | $22.75 | 25,369 |
| 2018-06-07 | $23.25 | $23.65 | $23.10 | $23.15 | $23.15 | 19,675 |
| 2018-06-06 | $22.80 | $23.45 | $22.75 | $23.15 | $23.15 | 37,138 |
| 2018-06-05 | $22.55 | $22.98 | $22.40 | $22.80 | $22.80 | 26,107 |
| 2018-06-04 | $22.95 | $23.10 | $22.40 | $22.60 | $22.60 | 41,952 |
| 2018-06-01 | $23.20 | $23.25 | $22.65 | $22.95 | $22.95 | 37,943 |
| 2018-05-31 | $24.15 | $24.15 | $23.03 | $23.05 | $23.05 | 23,637 |
| 2018-05-30 | $23.45 | $24.05 | $23.45 | $23.80 | $23.80 | 23,111 |
| 2018-05-29 | $23.35 | $23.70 | $23.15 | $23.40 | $23.40 | 15,405 |
| 2018-05-25 | $23.65 | $23.65 | $23.20 | $23.40 | $23.40 | 43,836 |
| 2018-05-24 | $23.65 | $23.90 | $23.20 | $23.90 | $23.90 | 30,586 |
| 2018-05-23 | $23.60 | $23.85 | $23.45 | $23.75 | $23.75 | 36,240 |
| 2018-05-22 | $24.05 | $24.35 | $23.50 | $23.65 | $23.65 | 19,674 |
| 2018-05-21 | $24.15 | $24.15 | $23.75 | $24.00 | $24.00 | 27,639 |
| 2018-05-18 | $24.50 | $24.50 | $23.90 | $23.95 | $23.95 | 25,801 |
| 2018-05-17 | $24.05 | $24.60 | $24.05 | $24.35 | $24.35 | 19,463 |
| 2018-05-16 | $23.95 | $24.20 | $23.90 | $24.05 | $24.05 | 20,995 |
| 2018-05-15 | $23.90 | $24.30 | $23.78 | $24.00 | $24.00 | 27,810 |
| 2018-05-14 | $24.45 | $24.45 | $23.75 | $23.90 | $23.90 | 13,766 |
| 2018-05-11 | $25.00 | $25.00 | $24.40 | $24.45 | $24.45 | 13,846 |
| 2018-05-10 | $25.00 | $25.10 | $24.80 | $24.95 | $24.95 | 7,545 |
| 2018-05-09 | $25.20 | $25.55 | $24.95 | $25.05 | $25.05 | 16,651 |
| 2018-05-08 | $25.20 | $25.20 | $24.65 | $25.05 | $25.05 | 28,650 |
| 2018-05-07 | $25.25 | $25.70 | $25.05 | $25.30 | $25.30 | 18,176 |
| 2018-05-04 | $24.50 | $25.40 | $24.40 | $25.20 | $25.20 | 24,648 |
| 2018-05-03 | $23.70 | $24.70 | $23.65 | $24.65 | $24.65 | 25,209 |
| 2018-05-02 | $24.00 | $24.45 | $23.65 | $23.75 | $23.75 | 71,545 |
| 2018-05-01 | $24.10 | $24.15 | $23.70 | $23.95 | $23.95 | 91,142 |
| 2018-04-30 | $25.15 | $25.20 | $24.05 | $24.10 | $24.10 | 29,203 |
| 2018-04-27 | $26.20 | $26.40 | $25.10 | $25.10 | $25.10 | 22,849 |
| 2018-04-26 | $26.10 | $26.60 | $26.10 | $26.15 | $26.15 | 19,975 |
| 2018-04-25 | $26.05 | $26.30 | $25.90 | $26.05 | $26.05 | 13,296 |
| 2018-04-24 | $26.40 | $26.45 | $25.70 | $26.05 | $26.05 | 11,657 |
| 2018-04-23 | $26.50 | $26.50 | $25.80 | $26.25 | $26.25 | 13,729 |
| 2018-04-20 | $26.40 | $26.70 | $26.30 | $26.55 | $26.55 | 21,606 |
| 2018-04-19 | $26.20 | $26.40 | $26.00 | $26.30 | $26.30 | 34,161 |
| 2018-04-18 | $25.85 | $26.65 | $25.85 | $26.30 | $26.30 | 15,099 |
| 2018-04-17 | $26.00 | $26.13 | $25.65 | $25.85 | $25.85 | 59,493 |
| 2018-04-16 | $25.50 | $26.20 | $25.25 | $25.85 | $25.85 | 30,613 |
| 2018-04-13 | $25.45 | $25.70 | $25.25 | $25.40 | $25.40 | 29,566 |
| 2018-04-12 | $25.60 | $25.90 | $25.35 | $25.40 | $25.40 | 55,272 |
| 2018-04-11 | $25.10 | $25.68 | $24.90 | $25.45 | $25.45 | 24,842 |
| 2018-04-10 | $24.90 | $25.50 | $24.75 | $25.20 | $25.20 | 41,694 |
| 2018-04-09 | $24.65 | $24.80 | $24.40 | $24.50 | $24.50 | 22,908 |
| 2018-04-06 | $24.75 | $25.00 | $24.40 | $24.50 | $24.50 | 31,636 |
| 2018-04-05 | $24.60 | $25.35 | $24.50 | $24.85 | $24.85 | 59,635 |
| 2018-04-04 | $24.20 | $24.75 | $24.05 | $24.40 | $24.40 | 35,454 |
| 2018-04-03 | $24.40 | $24.70 | $23.85 | $24.55 | $24.55 | 34,143 |
| 2018-04-02 | $24.00 | $24.45 | $23.60 | $24.35 | $24.35 | 49,530 |
| 2018-03-29 | $23.40 | $24.05 | $23.40 | $23.85 | $23.85 | 28,454 |
| 2018-03-28 | $23.35 | $23.80 | $23.05 | $23.30 | $23.30 | 26,643 |
| 2018-03-27 | $23.80 | $24.65 | $23.28 | $23.40 | $23.40 | 38,260 |
| 2018-03-26 | $24.20 | $24.60 | $23.51 | $24.10 | $24.10 | 36,981 |
| 2018-03-23 | $24.45 | $24.85 | $23.90 | $23.90 | $23.90 | 48,000 |
| 2018-03-22 | $25.10 | $25.45 | $24.30 | $24.40 | $24.40 | 19,045 |
| 2018-03-21 | $24.81 | $25.85 | $24.81 | $25.40 | $25.40 | 28,877 |
| 2018-03-20 | $25.15 | $25.85 | $24.90 | $24.95 | $24.95 | 25,582 |
| 2018-03-19 | $25.15 | $25.45 | $24.85 | $25.10 | $25.10 | 52,587 |
| 2018-03-16 | $24.55 | $25.50 | $24.55 | $25.15 | $25.15 | 61,960 |
| 2018-03-15 | $25.40 | $25.45 | $24.30 | $24.55 | $24.55 | 39,542 |
| 2018-03-14 | $26.30 | $26.60 | $25.35 | $25.35 | $25.35 | 27,240 |
| 2018-03-13 | $27.65 | $27.95 | $26.15 | $26.25 | $26.25 | 32,467 |
| 2018-03-12 | $27.40 | $27.95 | $27.15 | $27.80 | $27.80 | 31,918 |
| 2018-03-09 | $26.65 | $27.55 | $26.50 | $27.45 | $27.45 | 38,665 |
| 2018-03-08 | $26.20 | $27.30 | $26.20 | $26.45 | $26.45 | 14,656 |
| 2018-03-07 | $26.30 | $27.65 | $26.30 | $27.50 | $27.50 | 31,011 |
| 2018-03-06 | $26.85 | $26.90 | $26.25 | $26.45 | $26.45 | 20,857 |
| 2018-03-05 | $26.40 | $26.95 | $26.10 | $26.70 | $26.70 | 18,763 |
| 2018-03-02 | $26.10 | $26.85 | $25.70 | $26.60 | $26.60 | 23,047 |
| 2018-03-01 | $24.75 | $26.10 | $24.05 | $26.05 | $26.05 | 30,774 |
| 2018-02-28 | $26.85 | $27.10 | $24.85 | $24.90 | $24.90 | 18,555 |
| 2018-02-27 | $27.25 | $28.10 | $26.95 | $26.95 | $26.95 | 31,813 |
| 2018-02-26 | $26.75 | $27.50 | $26.45 | $27.35 | $27.35 | 23,175 |
| 2018-02-23 | $26.25 | $26.80 | $26.05 | $26.70 | $26.70 | 41,156 |
| 2018-02-22 | $26.55 | $26.80 | $25.90 | $25.90 | $25.90 | 23,096 |
| 2018-02-21 | $26.30 | $26.98 | $26.30 | $26.35 | $26.35 | 10,840 |
| 2018-02-20 | $26.70 | $26.80 | $25.92 | $26.20 | $26.20 | 15,192 |
| 2018-02-16 | $26.50 | $27.15 | $26.45 | $26.70 | $26.70 | 11,582 |
| 2018-02-15 | $26.50 | $26.75 | $26.15 | $26.70 | $26.70 | 18,039 |
| 2018-02-14 | $25.55 | $26.55 | $25.55 | $26.30 | $26.30 | 17,660 |
| 2018-02-13 | $25.60 | $26.17 | $25.50 | $25.90 | $25.90 | 74,082 |
| 2018-02-12 | $25.60 | $25.95 | $25.40 | $25.80 | $25.80 | 18,207 |
| 2018-02-09 | $25.85 | $25.85 | $24.95 | $25.50 | $25.50 | 21,592 |
| 2018-02-08 | $25.65 | $25.85 | $25.40 | $25.60 | $25.60 | 26,784 |
| 2018-02-07 | $26.30 | $26.45 | $25.55 | $25.60 | $25.60 | 14,109 |
| 2018-02-06 | $25.55 | $26.95 | $25.55 | $26.25 | $26.25 | 46,935 |
| 2018-02-05 | $26.90 | $27.58 | $26.05 | $26.10 | $26.10 | 39,285 |
| 2018-02-02 | $28.00 | $28.15 | $27.20 | $27.20 | $27.20 | 18,410 |
| 2018-02-01 | $27.60 | $28.40 | $27.60 | $28.30 | $28.30 | 22,012 |
| 2018-01-31 | $28.65 | $28.65 | $27.50 | $27.55 | $27.55 | 26,250 |
| 2018-01-30 | $28.40 | $28.75 | $28.30 | $28.55 | $28.55 | 23,845 |
| 2018-01-29 | $29.00 | $29.00 | $28.46 | $28.65 | $28.65 | 20,631 |
| 2018-01-26 | $28.95 | $29.25 | $28.70 | $29.10 | $29.10 | 17,646 |
| 2018-01-25 | $28.90 | $29.35 | $28.35 | $28.85 | $28.85 | 21,401 |
| 2018-01-24 | $29.00 | $29.00 | $28.45 | $28.60 | $28.60 | 36,539 |
| 2018-01-23 | $28.90 | $29.05 | $28.65 | $28.80 | $28.80 | 23,046 |
| 2018-01-22 | $28.65 | $28.90 | $28.50 | $28.80 | $28.80 | 19,733 |
| 2018-01-19 | $28.40 | $28.80 | $28.25 | $28.65 | $28.65 | 19,066 |
| 2018-01-18 | $28.95 | $28.95 | $28.50 | $28.65 | $28.65 | 18,016 |
| 2018-01-17 | $29.05 | $29.08 | $28.80 | $29.00 | $29.00 | 23,564 |
| 2018-01-16 | $28.95 | $29.15 | $28.35 | $28.85 | $28.85 | 26,150 |
| 2018-01-12 | $28.15 | $29.00 | $28.15 | $28.80 | $28.80 | 21,753 |
| 2018-01-11 | $28.00 | $28.85 | $27.85 | $28.65 | $28.65 | 36,171 |
| 2018-01-10 | $27.85 | $28.20 | $27.60 | $27.95 | $27.95 | 34,440 |
| 2018-01-09 | $28.05 | $28.20 | $27.36 | $27.95 | $27.95 | 25,153 |
| 2018-01-08 | $27.25 | $28.30 | $27.25 | $28.15 | $28.15 | 36,259 |
| 2018-01-05 | $27.85 | $28.00 | $27.25 | $27.40 | $27.40 | 31,819 |
| 2018-01-04 | $27.70 | $28.10 | $27.70 | $27.75 | $27.75 | 34,662 |
| 2018-01-03 | $26.75 | $27.90 | $26.65 | $27.60 | $27.60 | 29,471 |
| 2018-01-02 | $26.20 | $26.90 | $26.15 | $26.80 | $26.80 | 25,845 |
| 2017-12-29 | $25.85 | $26.25 | $25.55 | $26.20 | $26.20 | 45,552 |
| 2017-12-28 | $26.20 | $26.20 | $25.60 | $25.85 | $25.85 | 12,955 |
| 2017-12-27 | $26.10 | $26.35 | $25.85 | $25.95 | $25.95 | 18,782 |
| 2017-12-26 | $25.85 | $26.10 | $25.65 | $25.95 | $25.95 | 16,924 |
| 2017-12-22 | $26.40 | $26.40 | $25.90 | $26.00 | $26.00 | 22,949 |
| 2017-12-21 | $26.20 | $26.45 | $25.80 | $26.15 | $26.15 | 18,069 |
| 2017-12-20 | $25.75 | $26.25 | $25.50 | $25.75 | $25.75 | 9,206 |
| 2017-12-19 | $25.50 | $25.60 | $25.05 | $25.40 | $25.40 | 75,955 |
| 2017-12-18 | $25.43 | $26.45 | $25.30 | $25.40 | $25.40 | 21,453 |
| 2017-12-15 | $25.75 | $26.05 | $24.45 | $25.70 | $25.70 | 52,977 |
| 2017-12-14 | $25.05 | $25.15 | $24.25 | $24.40 | $24.40 | 27,197 |
| 2017-12-13 | $24.85 | $25.55 | $24.80 | $24.95 | $24.95 | 21,537 |
| 2017-12-12 | $25.15 | $25.35 | $24.85 | $25.00 | $25.00 | 13,510 |
| 2017-12-11 | $24.70 | $25.25 | $24.65 | $25.10 | $25.10 | 70,364 |
| 2017-12-08 | $25.10 | $25.10 | $24.70 | $24.70 | $24.70 | 11,043 |
| 2017-12-07 | $24.80 | $25.05 | $24.73 | $24.90 | $24.90 | 25,527 |
| 2017-12-06 | $25.55 | $25.55 | $24.55 | $24.95 | $24.95 | 24,399 |
| 2017-12-05 | $26.80 | $26.80 | $25.55 | $25.55 | $25.55 | 18,282 |
| 2017-12-04 | $26.35 | $27.35 | $26.25 | $26.75 | $26.75 | 25,903 |
| 2017-12-01 | $25.50 | $26.20 | $25.45 | $26.20 | $26.20 | 21,312 |
| 2017-11-30 | $25.40 | $26.10 | $25.30 | $25.50 | $25.50 | 18,503 |
| 2017-11-29 | $25.00 | $25.45 | $25.00 | $25.40 | $25.40 | 34,324 |
| 2017-11-28 | $25.25 | $25.25 | $24.80 | $25.00 | $25.00 | 34,511 |
| 2017-11-27 | $25.30 | $25.45 | $25.00 | $25.10 | $25.10 | 11,617 |
| 2017-11-24 | $25.80 | $25.80 | $25.15 | $25.30 | $25.30 | 8,695 |
| 2017-11-22 | $26.45 | $26.75 | $25.65 | $25.65 | $25.65 | 14,010 |
| 2017-11-21 | $26.00 | $26.55 | $25.95 | $26.45 | $26.45 | 21,096 |
| 2017-11-20 | $25.60 | $25.90 | $25.00 | $25.75 | $25.75 | 14,452 |
| 2017-11-17 | $24.25 | $25.70 | $24.25 | $25.55 | $25.55 | 22,810 |
| 2017-11-16 | $24.70 | $24.95 | $24.15 | $24.35 | $24.35 | 52,162 |
| 2017-11-15 | $25.05 | $25.15 | $24.60 | $24.65 | $24.65 | 18,785 |
| 2017-11-14 | $25.55 | $25.57 | $24.60 | $25.20 | $25.20 | 20,851 |
| 2017-11-13 | $26.20 | $26.30 | $25.51 | $25.55 | $25.55 | 11,640 |
| 2017-11-10 | $26.60 | $26.75 | $26.25 | $26.25 | $26.25 | 9,203 |
| 2017-11-09 | $26.50 | $26.65 | $26.15 | $26.50 | $26.50 | 13,931 |
| 2017-11-08 | $27.25 | $27.50 | $26.50 | $26.55 | $26.55 | 20,438 |
| 2017-11-07 | $27.60 | $27.85 | $27.10 | $27.55 | $27.55 | 32,067 |
| 2017-11-06 | $27.35 | $27.70 | $27.10 | $27.60 | $27.60 | 17,122 |
| 2017-11-03 | $28.10 | $28.10 | $27.00 | $27.45 | $27.45 | 24,972 |
| 2017-11-02 | $27.15 | $28.30 | $27.15 | $27.95 | $27.95 | 12,974 |
| 2017-11-01 | $27.90 | $28.25 | $27.25 | $27.80 | $27.80 | 18,974 |
| 2017-10-31 | $28.20 | $28.70 | $27.55 | $27.80 | $27.80 | 46,080 |
| 2017-10-30 | $28.10 | $28.30 | $27.61 | $28.05 | $28.05 | 16,931 |
| 2017-10-27 | $27.70 | $28.55 | $27.70 | $28.20 | $28.20 | 24,411 |
| 2017-10-26 | $28.10 | $28.25 | $27.60 | $27.70 | $27.70 | 12,530 |
| 2017-10-25 | $27.83 | $28.25 | $27.65 | $28.05 | $28.05 | 13,932 |
| 2017-10-24 | $27.75 | $28.10 | $27.73 | $27.80 | $27.80 | 17,187 |
| 2017-10-23 | $27.95 | $28.10 | $27.55 | $27.60 | $27.60 | 33,033 |
| 2017-10-20 | $28.30 | $28.30 | $27.90 | $28.10 | $28.10 | 17,709 |
| 2017-10-19 | $27.75 | $28.10 | $27.75 | $28.05 | $28.05 | 15,751 |
| 2017-10-18 | $28.10 | $28.30 | $27.95 | $28.05 | $28.05 | 21,487 |
| 2017-10-17 | $28.45 | $28.60 | $28.10 | $28.10 | $28.10 | 10,057 |
| 2017-10-16 | $28.70 | $28.80 | $28.25 | $28.60 | $28.60 | 18,003 |
| 2017-10-13 | $28.80 | $28.90 | $28.35 | $28.50 | $28.50 | 16,555 |
| 2017-10-12 | $28.16 | $28.95 | $28.16 | $28.55 | $28.55 | 19,120 |
| 2017-10-11 | $28.45 | $29.10 | $28.45 | $29.05 | $29.05 | 22,706 |
| 2017-10-10 | $28.60 | $28.95 | $28.50 | $28.60 | $28.60 | 19,982 |
| 2017-10-09 | $28.48 | $28.78 | $28.10 | $28.25 | $28.25 | 20,395 |
| 2017-10-06 | $28.20 | $28.65 | $28.15 | $28.55 | $28.55 | 16,665 |
| 2017-10-05 | $28.50 | $28.95 | $28.25 | $28.40 | $28.40 | 22,093 |
| 2017-10-04 | $28.83 | $29.10 | $28.30 | $28.55 | $28.55 | 13,906 |
| 2017-10-03 | $29.05 | $29.35 | $28.30 | $28.50 | $28.50 | 31,296 |
| 2017-10-02 | $28.05 | $29.20 | $28.05 | $28.95 | $28.95 | 32,726 |
| 2017-09-29 | $29.20 | $29.20 | $28.00 | $28.40 | $28.40 | 44,547 |
| 2017-09-28 | $29.00 | $29.55 | $28.60 | $29.25 | $29.25 | 39,321 |
| 2017-09-27 | $28.15 | $29.15 | $27.75 | $29.10 | $29.10 | 51,839 |
| 2017-09-26 | $26.65 | $28.05 | $26.55 | $28.00 | $28.00 | 68,877 |
| 2017-09-25 | $25.75 | $26.80 | $25.75 | $26.70 | $26.70 | 42,155 |
| 2017-09-22 | $25.05 | $26.00 | $25.05 | $25.85 | $25.85 | 30,668 |
| 2017-09-21 | $24.93 | $25.75 | $24.93 | $25.15 | $25.15 | 30,303 |
| 2017-09-20 | $25.10 | $25.30 | $24.73 | $25.10 | $25.10 | 34,636 |
| 2017-09-19 | $25.05 | $25.25 | $24.93 | $25.05 | $25.05 | 26,609 |
| 2017-09-18 | $24.40 | $25.15 | $24.40 | $25.05 | $25.05 | 26,733 |
| 2017-09-15 | $24.95 | $25.35 | $24.00 | $24.15 | $24.15 | 91,130 |
| 2017-09-14 | $24.75 | $25.35 | $24.50 | $24.85 | $24.85 | 29,233 |
| 2017-09-13 | $24.50 | $25.00 | $24.45 | $24.80 | $24.80 | 26,899 |
| 2017-09-12 | $24.25 | $24.70 | $24.25 | $24.45 | $24.45 | 13,461 |
| 2017-09-11 | $24.00 | $24.60 | $24.00 | $24.25 | $24.25 | 24,372 |
| 2017-09-08 | $24.30 | $24.70 | $23.70 | $24.00 | $24.00 | 14,103 |
| 2017-09-07 | $24.60 | $24.65 | $24.15 | $24.45 | $24.45 | 21,087 |
| 2017-09-06 | $24.55 | $24.95 | $24.30 | $24.60 | $24.60 | 23,404 |
| 2017-09-05 | $24.40 | $24.65 | $24.10 | $24.40 | $24.40 | 23,431 |
| 2017-09-01 | $23.60 | $24.10 | $23.50 | $23.95 | $23.95 | 17,079 |
| 2017-08-31 | $23.45 | $23.90 | $23.10 | $23.60 | $23.60 | 28,721 |
| 2017-08-30 | $23.05 | $23.40 | $22.90 | $23.30 | $23.30 | 15,007 |
| 2017-08-29 | $22.95 | $23.60 | $22.85 | $23.25 | $23.25 | 19,601 |
| 2017-08-28 | $23.50 | $23.50 | $22.85 | $23.10 | $23.10 | 31,612 |
| 2017-08-25 | $23.50 | $23.85 | $23.30 | $23.50 | $23.50 | 14,966 |
| 2017-08-24 | $23.30 | $23.60 | $23.20 | $23.40 | $23.40 | 15,297 |
| 2017-08-23 | $22.95 | $23.65 | $22.95 | $23.35 | $23.35 | 21,758 |
| 2017-08-22 | $23.20 | $23.50 | $22.95 | $22.95 | $22.95 | 15,849 |
| 2017-08-21 | $22.85 | $23.45 | $22.50 | $23.20 | $23.20 | 32,553 |
| 2017-08-18 | $22.70 | $23.40 | $22.50 | $22.80 | $22.80 | 41,566 |
| 2017-08-17 | $23.25 | $23.55 | $22.75 | $22.80 | $22.80 | 37,308 |
| 2017-08-16 | $23.70 | $23.95 | $23.20 | $23.35 | $23.35 | 22,747 |
| 2017-08-15 | $23.72 | $23.80 | $23.30 | $23.70 | $23.70 | 17,241 |
| 2017-08-14 | $23.70 | $24.35 | $23.45 | $23.95 | $23.95 | 23,524 |
| 2017-08-11 | $24.05 | $24.05 | $23.40 | $23.60 | $23.60 | 37,532 |
| 2017-08-10 | $24.05 | $24.55 | $24.00 | $24.00 | $24.00 | 34,345 |
| 2017-08-09 | $24.75 | $24.75 | $24.08 | $24.30 | $24.30 | 30,813 |
| 2017-08-08 | $24.60 | $25.15 | $24.58 | $24.70 | $24.70 | 35,871 |
| 2017-08-07 | $24.86 | $25.45 | $24.45 | $24.60 | $24.60 | 42,176 |
| 2017-08-04 | $25.25 | $25.40 | $24.80 | $25.20 | $25.20 | 41,880 |
| 2017-08-03 | $24.00 | $25.40 | $24.00 | $25.25 | $25.25 | 41,340 |
| 2017-08-02 | $24.50 | $24.70 | $23.85 | $24.30 | $24.30 | 57,582 |
| 2017-08-01 | $24.55 | $25.05 | $24.40 | $24.70 | $24.70 | 20,958 |
| 2017-07-31 | $25.15 | $25.15 | $24.35 | $24.95 | $24.95 | 23,616 |
| 2017-07-28 | $25.35 | $25.65 | $24.80 | $24.85 | $24.85 | 36,095 |
| 2017-07-27 | $24.75 | $25.45 | $24.70 | $25.40 | $25.40 | 34,576 |
| 2017-07-26 | $25.10 | $25.50 | $24.75 | $25.05 | $25.05 | 22,766 |
| 2017-07-25 | $24.75 | $25.65 | $24.75 | $25.10 | $25.10 | 28,985 |
| 2017-07-24 | $25.75 | $25.80 | $24.35 | $24.55 | $24.55 | 32,902 |
| 2017-07-21 | $26.10 | $26.25 | $25.60 | $25.75 | $25.75 | 50,832 |
| 2017-07-20 | $26.05 | $26.05 | $25.55 | $25.80 | $25.80 | 25,582 |
| 2017-07-19 | $25.35 | $26.10 | $25.35 | $26.05 | $26.05 | 24,396 |
| 2017-07-18 | $25.10 | $25.20 | $24.75 | $25.05 | $25.05 | 21,916 |
| 2017-07-17 | $25.45 | $25.68 | $24.95 | $25.10 | $25.10 | 32,189 |
| 2017-07-14 | $25.25 | $25.65 | $24.95 | $25.45 | $25.45 | 25,633 |
| 2017-07-13 | $24.95 | $25.30 | $24.65 | $25.25 | $25.25 | 33,861 |
| 2017-07-12 | $25.15 | $25.60 | $24.65 | $25.05 | $25.05 | 35,602 |
| 2017-07-11 | $24.60 | $25.00 | $24.15 | $24.95 | $24.95 | 27,720 |
| 2017-07-10 | $24.00 | $24.95 | $23.95 | $24.65 | $24.65 | 50,281 |
| 2017-07-07 | $24.05 | $24.30 | $23.75 | $24.25 | $24.25 | 28,924 |
| 2017-07-06 | $24.20 | $24.65 | $23.90 | $24.05 | $24.05 | 41,089 |
| 2017-07-05 | $25.05 | $25.05 | $24.00 | $24.35 | $24.35 | 41,637 |
| 2017-07-03 | $24.90 | $25.40 | $24.70 | $25.25 | $25.25 | 38,089 |
| 2017-06-30 | $24.90 | $25.10 | $24.35 | $24.85 | $24.85 | 52,176 |
| 2017-06-29 | $25.00 | $25.55 | $24.65 | $24.85 | $24.85 | 42,957 |
| 2017-06-28 | $24.65 | $25.40 | $24.48 | $24.95 | $24.95 | 28,989 |
| 2017-06-27 | $24.70 | $25.10 | $24.45 | $24.50 | $24.50 | 38,378 |
| 2017-06-26 | $24.60 | $25.00 | $24.05 | $24.55 | $24.55 | 43,971 |
| 2017-06-23 | $23.75 | $24.65 | $23.65 | $24.60 | $24.60 | 126,637 |
| 2017-06-22 | $22.85 | $24.05 | $22.60 | $23.75 | $23.75 | 143,744 |
| 2017-06-21 | $23.30 | $23.35 | $22.50 | $22.85 | $22.85 | 110,024 |
| 2017-06-20 | $23.95 | $24.20 | $23.40 | $23.50 | $23.50 | 76,852 |
| 2017-06-19 | $24.75 | $24.75 | $24.00 | $24.15 | $24.15 | 65,877 |
| 2017-06-16 | $24.65 | $24.85 | $24.35 | $24.70 | $24.70 | 90,317 |
| 2017-06-15 | $25.30 | $25.65 | $24.65 | $24.95 | $24.95 | 45,248 |
| 2017-06-14 | $26.90 | $26.90 | $25.35 | $25.65 | $25.65 | 64,482 |
| 2017-06-13 | $26.85 | $27.30 | $26.35 | $26.90 | $26.90 | 45,471 |
| 2017-06-12 | $27.35 | $27.85 | $26.70 | $26.80 | $26.80 | 41,030 |
| 2017-06-09 | $26.60 | $27.75 | $26.40 | $27.30 | $27.30 | 120,040 |
| 2017-06-08 | $26.10 | $27.00 | $26.10 | $26.55 | $26.55 | 36,261 |
| 2017-06-07 | $27.00 | $27.25 | $25.83 | $26.10 | $26.10 | 69,702 |
| 2017-06-06 | $26.60 | $27.10 | $25.95 | $27.00 | $27.00 | 47,431 |
| 2017-06-05 | $27.00 | $27.00 | $26.35 | $26.70 | $26.70 | 48,350 |
| 2017-06-02 | $27.00 | $27.35 | $26.75 | $27.10 | $27.10 | 50,798 |
| 2017-06-01 | $26.25 | $27.10 | $26.15 | $27.00 | $27.00 | 112,052 |
| 2017-05-31 | $26.00 | $26.55 | $26.00 | $26.20 | $26.20 | 100,830 |
| 2017-05-30 | $26.40 | $26.40 | $25.85 | $26.10 | $26.10 | 60,269 |
| 2017-05-26 | $26.10 | $26.70 | $26.00 | $26.45 | $26.45 | 35,024 |
| 2017-05-25 | $26.20 | $26.35 | $26.00 | $26.25 | $26.25 | 73,127 |
| 2017-05-24 | $26.10 | $26.25 | $25.85 | $26.20 | $26.20 | 65,986 |
| 2017-05-23 | $26.40 | $26.40 | $26.00 | $26.15 | $26.15 | 63,583 |
| 2017-05-22 | $26.40 | $26.44 | $26.00 | $26.35 | $26.35 | 36,950 |
| 2017-05-19 | $26.35 | $26.70 | $26.10 | $26.30 | $26.30 | 52,104 |
| 2017-05-18 | $26.40 | $26.65 | $26.20 | $26.30 | $26.30 | 35,226 |
| 2017-05-17 | $26.40 | $26.65 | $26.00 | $26.30 | $26.30 | 50,401 |
| 2017-05-16 | $26.80 | $27.50 | $26.20 | $26.85 | $26.85 | 89,660 |
| 2017-05-15 | $26.90 | $27.15 | $26.65 | $26.80 | $26.80 | 81,496 |
| 2017-05-12 | $26.50 | $27.10 | $26.00 | $26.65 | $26.65 | 62,133 |
| 2017-05-11 | $26.65 | $26.65 | $26.20 | $26.55 | $26.55 | 63,401 |
| 2017-05-10 | $26.70 | $27.40 | $26.40 | $26.60 | $26.60 | 50,333 |
| 2017-05-09 | $26.55 | $26.75 | $25.95 | $26.60 | $26.60 | 53,756 |
| 2017-05-08 | $26.10 | $27.05 | $26.10 | $26.50 | $26.50 | 53,558 |
| 2017-05-05 | $25.95 | $26.50 | $25.85 | $26.30 | $26.30 | 38,281 |
| 2017-05-04 | $26.60 | $26.60 | $25.10 | $25.85 | $25.85 | 85,460 |
| 2017-05-03 | $26.90 | $27.20 | $26.75 | $27.10 | $27.10 | 69,651 |
| 2017-05-02 | $27.75 | $28.25 | $26.70 | $26.95 | $26.95 | 135,686 |
| 2017-05-01 | $27.40 | $27.80 | $26.95 | $27.50 | $27.50 | 93,212 |
| 2017-04-28 | $27.55 | $27.70 | $27.10 | $27.40 | $27.40 | 63,050 |
| 2017-04-27 | $28.60 | $28.60 | $26.90 | $27.50 | $27.50 | 67,906 |
| 2017-04-26 | $28.40 | $28.83 | $28.18 | $28.40 | $28.40 | 80,703 |
| 2017-04-25 | $28.30 | $28.50 | $28.10 | $28.40 | $28.40 | 58,052 |
| 2017-04-24 | $28.25 | $28.30 | $27.75 | $28.05 | $28.05 | 35,923 |
| 2017-04-21 | $27.95 | $28.05 | $26.85 | $27.45 | $27.45 | 40,174 |
| 2017-04-20 | $28.05 | $28.50 | $27.95 | $28.25 | $28.25 | 94,581 |
| 2017-04-19 | $28.55 | $28.85 | $27.88 | $28.00 | $28.00 | 32,590 |
| 2017-04-18 | $28.05 | $28.65 | $27.60 | $28.35 | $28.35 | 68,494 |
| 2017-04-17 | $28.00 | $28.25 | $27.66 | $28.15 | $28.15 | 38,536 |
| 2017-04-13 | $28.50 | $28.50 | $27.10 | $28.00 | $28.00 | 113,945 |
| 2017-04-12 | $28.75 | $28.75 | $28.15 | $28.50 | $28.50 | 48,242 |
| 2017-04-11 | $28.10 | $28.90 | $27.95 | $28.80 | $28.80 | 42,229 |
| 2017-04-10 | $28.15 | $29.00 | $28.05 | $28.15 | $28.15 | 53,731 |
| 2017-04-07 | $27.50 | $28.40 | $27.45 | $28.30 | $28.30 | 37,090 |
| 2017-04-06 | $27.30 | $27.55 | $26.90 | $27.50 | $27.50 | 48,405 |
| 2017-04-05 | $26.95 | $27.25 | $26.65 | $26.85 | $26.85 | 59,829 |
| 2017-04-04 | $26.60 | $26.65 | $26.05 | $26.30 | $26.30 | 35,907 |
| 2017-04-03 | $26.30 | $26.85 | $25.95 | $26.50 | $26.50 | 54,068 |
| 2017-03-31 | $26.00 | $26.75 | $25.88 | $26.05 | $26.05 | 91,070 |
| 2017-03-30 | $26.40 | $26.40 | $25.70 | $25.85 | $25.85 | 27,153 |
| 2017-03-29 | $25.30 | $26.00 | $25.20 | $25.90 | $25.90 | 31,478 |
| 2017-03-28 | $24.40 | $25.60 | $24.33 | $25.40 | $25.40 | 29,508 |
| 2017-03-27 | $24.50 | $24.61 | $23.55 | $24.50 | $24.50 | 34,262 |
| 2017-03-24 | $25.20 | $25.60 | $24.75 | $24.85 | $24.85 | 34,718 |
| 2017-03-23 | $25.40 | $25.60 | $25.00 | $25.05 | $25.05 | 19,161 |
| 2017-03-22 | $25.75 | $25.75 | $25.10 | $25.45 | $25.45 | 31,092 |
| 2017-03-21 | $26.30 | $26.50 | $25.60 | $25.80 | $25.80 | 45,899 |
| 2017-03-20 | $26.40 | $26.40 | $25.90 | $26.20 | $26.20 | 26,917 |
| 2017-03-17 | $26.35 | $26.45 | $25.85 | $26.40 | $26.40 | 72,738 |
| 2017-03-16 | $26.35 | $26.65 | $26.00 | $26.30 | $26.30 | 29,527 |
| 2017-03-15 | $25.90 | $26.50 | $25.90 | $26.35 | $26.35 | 38,428 |
| 2017-03-14 | $26.05 | $26.25 | $25.40 | $25.80 | $25.80 | 32,940 |
| 2017-03-13 | $26.20 | $26.76 | $25.55 | $26.25 | $26.25 | 55,869 |
| 2017-03-10 | $28.25 | $28.25 | $25.85 | $26.20 | $26.20 | 85,868 |
| 2017-03-09 | $26.55 | $27.95 | $26.40 | $27.65 | $27.65 | 77,222 |
| 2017-03-08 | $26.15 | $26.15 | $25.45 | $25.65 | $25.65 | 41,213 |
| 2017-03-07 | $25.95 | $26.39 | $25.70 | $26.00 | $26.00 | 38,004 |
| 2017-03-06 | $25.85 | $26.05 | $25.40 | $26.00 | $26.00 | 44,555 |
| 2017-03-03 | $26.55 | $26.90 | $26.05 | $26.10 | $26.10 | 31,753 |
| 2017-03-02 | $26.55 | $27.10 | $26.50 | $26.80 | $26.80 | 33,340 |
| 2017-03-01 | $26.50 | $27.15 | $26.40 | $26.75 | $26.75 | 35,914 |
| 2017-02-28 | $27.20 | $27.20 | $25.90 | $26.05 | $26.05 | 47,418 |
| 2017-02-27 | $26.55 | $27.62 | $26.55 | $27.25 | $27.25 | 37,413 |
| 2017-02-24 | $26.80 | $27.45 | $26.60 | $26.75 | $26.75 | 30,132 |
| 2017-02-23 | $27.45 | $27.75 | $27.05 | $27.25 | $27.25 | 17,149 |
| 2017-02-22 | $28.00 | $28.00 | $27.25 | $27.50 | $27.50 | 15,594 |
| 2017-02-21 | $28.15 | $28.70 | $27.80 | $27.95 | $27.95 | 22,420 |
| 2017-02-17 | $28.35 | $28.40 | $28.05 | $28.15 | $28.15 | 23,511 |
| 2017-02-16 | $28.45 | $28.70 | $27.90 | $28.30 | $28.30 | 23,607 |
| 2017-02-15 | $28.55 | $28.55 | $28.00 | $28.45 | $28.45 | 11,884 |
| 2017-02-14 | $28.55 | $28.78 | $28.05 | $28.65 | $28.65 | 38,647 |
| 2017-02-13 | $29.05 | $29.10 | $27.95 | $28.50 | $28.50 | 25,878 |
| 2017-02-10 | $28.35 | $29.20 | $28.35 | $29.05 | $29.05 | 23,132 |
| 2017-02-09 | $27.85 | $28.30 | $27.85 | $28.20 | $28.20 | 24,671 |
| 2017-02-08 | $28.00 | $28.05 | $27.10 | $27.60 | $27.60 | 30,343 |
| 2017-02-07 | $28.55 | $28.55 | $28.05 | $28.15 | $28.15 | 16,529 |
| 2017-02-06 | $28.95 | $29.22 | $28.19 | $28.45 | $28.45 | 23,840 |
| 2017-02-03 | $28.75 | $29.55 | $28.45 | $29.15 | $29.15 | 20,067 |
| 2017-02-02 | $28.50 | $28.90 | $28.20 | $28.50 | $28.50 | 24,251 |
| 2017-02-01 | $28.68 | $28.88 | $28.05 | $28.60 | $28.60 | 34,893 |
| 2017-01-31 | $28.60 | $29.00 | $28.40 | $28.70 | $28.70 | 36,752 |
| 2017-01-30 | $30.25 | $30.25 | $28.60 | $28.85 | $28.85 | 27,205 |
| 2017-01-27 | $30.85 | $30.85 | $29.80 | $30.50 | $30.50 | 22,032 |
| 2017-01-26 | $31.30 | $31.30 | $30.50 | $30.70 | $30.70 | 33,220 |
| 2017-01-25 | $30.35 | $31.30 | $30.20 | $31.15 | $31.15 | 33,415 |
| 2017-01-24 | $28.90 | $30.25 | $28.45 | $29.95 | $29.95 | 23,493 |
| 2017-01-23 | $29.60 | $29.67 | $28.58 | $28.80 | $28.80 | 31,660 |
| 2017-01-20 | $29.85 | $30.15 | $29.25 | $29.25 | $29.25 | 25,233 |
| 2017-01-19 | $30.10 | $30.75 | $29.50 | $29.55 | $29.55 | 17,883 |
| 2017-01-18 | $30.50 | $30.50 | $30.00 | $30.10 | $30.10 | 15,089 |
| 2017-01-17 | $31.10 | $31.10 | $30.15 | $30.30 | $30.30 | 27,349 |
| 2017-01-13 | $30.10 | $31.25 | $30.10 | $31.10 | $31.10 | 27,766 |
| 2017-01-12 | $31.00 | $31.15 | $29.85 | $29.95 | $29.95 | 43,898 |
| 2017-01-11 | $30.80 | $31.20 | $30.35 | $31.00 | $31.00 | 31,657 |
| 2017-01-10 | $31.00 | $31.70 | $30.46 | $30.85 | $30.85 | 36,266 |
| 2017-01-09 | $31.25 | $31.25 | $30.50 | $30.75 | $30.75 | 26,042 |
| 2017-01-06 | $31.80 | $32.05 | $31.30 | $31.35 | $31.35 | 15,114 |
| 2017-01-05 | $32.00 | $32.70 | $31.60 | $31.75 | $31.75 | 54,200 |
| 2017-01-04 | $31.70 | $32.10 | $31.50 | $32.05 | $32.05 | 59,963 |
| 2017-01-03 | $32.70 | $33.40 | $31.70 | $31.90 | $31.90 | 83,904 |
| 2016-12-30 | $32.05 | $32.35 | $31.75 | $32.15 | $32.15 | 33,676 |
| 2016-12-29 | $31.76 | $32.40 | $31.75 | $32.30 | $32.30 | 23,097 |
| 2016-12-28 | $32.25 | $32.53 | $31.56 | $31.80 | $31.80 | 19,062 |
| 2016-12-27 | $32.44 | $33.20 | $31.65 | $32.40 | $32.40 | 31,912 |
| 2016-12-23 | $32.35 | $32.45 | $31.80 | $32.30 | $32.30 | 24,493 |
| 2016-12-22 | $33.00 | $33.10 | $32.12 | $32.25 | $32.25 | 28,835 |
| 2016-12-21 | $33.50 | $33.80 | $32.45 | $32.80 | $32.80 | 32,909 |
| 2016-12-20 | $32.85 | $33.40 | $32.50 | $33.25 | $33.25 | 33,559 |
| 2016-12-19 | $33.10 | $33.35 | $32.40 | $32.60 | $32.60 | 27,171 |
| 2016-12-16 | $33.15 | $33.95 | $32.60 | $32.85 | $32.85 | 85,875 |
| 2016-12-15 | $33.05 | $34.10 | $33.05 | $33.85 | $33.85 | 38,348 |
| 2016-12-14 | $32.30 | $33.65 | $32.08 | $32.95 | $32.95 | 46,133 |
| 2016-12-13 | $34.40 | $34.50 | $32.50 | $32.65 | $32.65 | 42,170 |
| 2016-12-12 | $33.10 | $34.00 | $33.10 | $33.90 | $33.90 | 37,997 |
| 2016-12-09 | $33.50 | $33.75 | $32.55 | $32.95 | $32.95 | 112,219 |
| 2016-12-08 | $31.10 | $33.50 | $30.80 | $33.45 | $33.45 | 59,621 |
| 2016-12-07 | $32.20 | $32.55 | $30.85 | $31.05 | $31.05 | 40,093 |
| 2016-12-06 | $31.40 | $32.45 | $30.85 | $32.15 | $32.15 | 38,661 |
| 2016-12-05 | $30.80 | $31.75 | $30.80 | $31.35 | $31.35 | 33,537 |
| 2016-12-02 | $29.90 | $30.67 | $29.75 | $30.35 | $30.35 | 38,302 |
| 2016-12-01 | $29.80 | $30.60 | $29.30 | $30.20 | $30.20 | 84,394 |
| 2016-11-30 | $28.55 | $29.55 | $28.45 | $28.45 | $28.45 | 30,857 |
| 2016-11-29 | $28.15 | $28.45 | $27.70 | $28.25 | $28.25 | 20,289 |
| 2016-11-28 | $29.00 | $29.20 | $28.10 | $28.30 | $28.30 | 23,364 |
| 2016-11-25 | $29.50 | $29.50 | $28.70 | $29.00 | $29.00 | 31,517 |
| 2016-11-23 | $29.05 | $29.65 | $28.30 | $29.45 | $29.45 | 22,686 |
| 2016-11-22 | $28.90 | $29.35 | $27.85 | $29.30 | $29.30 | 49,404 |
| 2016-11-21 | $28.40 | $29.12 | $28.35 | $28.90 | $28.90 | 37,959 |
| 2016-11-18 | $26.70 | $28.55 | $26.60 | $28.15 | $28.15 | 52,713 |
| 2016-11-17 | $28.00 | $28.50 | $26.35 | $26.55 | $26.55 | 41,846 |
| 2016-11-16 | $27.40 | $28.80 | $27.05 | $28.00 | $28.00 | 77,020 |
| 2016-11-15 | $27.70 | $27.95 | $26.85 | $27.60 | $27.60 | 35,010 |
| 2016-11-14 | $26.95 | $27.80 | $26.95 | $27.55 | $27.55 | 35,141 |
| 2016-11-11 | $25.95 | $27.75 | $25.73 | $27.70 | $27.70 | 72,536 |
| 2016-11-10 | $25.30 | $26.45 | $24.75 | $26.30 | $26.30 | 65,730 |
| 2016-11-09 | $23.80 | $25.25 | $23.20 | $25.25 | $25.25 | 68,860 |
| 2016-11-08 | $23.85 | $24.10 | $23.50 | $24.05 | $24.05 | 30,623 |
| 2016-11-07 | $22.05 | $23.75 | $21.98 | $23.65 | $23.65 | 28,697 |
| 2016-11-04 | $22.55 | $22.83 | $21.50 | $21.65 | $21.65 | 30,591 |
| 2016-11-03 | $22.00 | $23.05 | $21.90 | $22.70 | $22.70 | 22,919 |
| 2016-11-02 | $21.25 | $21.25 | $20.65 | $21.00 | $21.00 | 30,627 |
| 2016-11-01 | $21.80 | $21.80 | $21.00 | $21.45 | $21.45 | 16,450 |
| 2016-10-31 | $21.70 | $21.80 | $21.51 | $21.70 | $21.70 | 29,746 |
| 2016-10-28 | $22.05 | $22.20 | $21.58 | $21.75 | $21.75 | 26,928 |
| 2016-10-27 | $22.60 | $22.60 | $21.75 | $22.25 | $22.25 | 34,219 |
| 2016-10-26 | $23.45 | $23.70 | $22.50 | $22.55 | $22.55 | 24,523 |
| 2016-10-25 | $24.20 | $24.35 | $23.60 | $23.70 | $23.70 | 15,230 |
| 2016-10-24 | $24.05 | $24.25 | $23.90 | $24.10 | $24.10 | 14,119 |
| 2016-10-21 | $23.90 | $24.25 | $23.90 | $24.00 | $24.00 | 12,694 |
| 2016-10-20 | $23.85 | $24.25 | $23.85 | $24.10 | $24.10 | 15,127 |
| 2016-10-19 | $24.25 | $24.25 | $23.85 | $24.00 | $24.00 | 21,768 |
| 2016-10-18 | $24.55 | $24.55 | $23.80 | $24.05 | $24.05 | 18,695 |
| 2016-10-17 | $24.20 | $24.50 | $24.10 | $24.45 | $24.45 | 11,001 |
| 2016-10-14 | $23.91 | $24.40 | $23.90 | $24.30 | $24.30 | 14,827 |
| 2016-10-13 | $24.30 | $24.50 | $23.75 | $24.05 | $24.05 | 26,590 |
| 2016-10-12 | $23.60 | $24.65 | $23.55 | $24.55 | $24.55 | 39,424 |
| 2016-10-11 | $23.80 | $23.80 | $23.25 | $23.60 | $23.60 | 71,115 |
| 2016-10-10 | $24.15 | $24.20 | $23.80 | $23.80 | $23.80 | 44,073 |
| 2016-10-07 | $24.48 | $24.48 | $23.75 | $24.14 | $24.14 | 40,981 |
| 2016-10-06 | $24.58 | $24.76 | $24.39 | $24.47 | $24.47 | 16,877 |
| 2016-10-05 | $24.54 | $24.98 | $24.40 | $24.51 | $24.51 | 23,880 |
| 2016-10-04 | $24.16 | $24.30 | $23.55 | $24.25 | $24.25 | 31,038 |
| 2016-10-03 | $24.18 | $24.30 | $23.90 | $24.12 | $24.12 | 36,658 |
| 2016-09-30 | $23.92 | $24.74 | $23.72 | $24.59 | $24.59 | 67,790 |
| 2016-09-29 | $23.02 | $23.88 | $23.02 | $23.80 | $23.80 | 27,561 |
| 2016-09-28 | $22.14 | $23.01 | $21.79 | $22.94 | $22.94 | 61,127 |
| 2016-09-27 | $22.38 | $22.38 | $21.73 | $22.18 | $22.18 | 60,441 |
| 2016-09-26 | $23.12 | $23.26 | $22.40 | $22.43 | $22.43 | 76,964 |
| 2016-09-23 | $23.38 | $23.59 | $22.94 | $22.95 | $22.95 | 43,277 |
| 2016-09-22 | $23.17 | $23.60 | $22.99 | $23.41 | $23.41 | 76,198 |
| 2016-09-21 | $23.25 | $23.48 | $22.80 | $23.03 | $23.03 | 50,413 |
| 2016-09-20 | $23.47 | $23.92 | $22.79 | $22.95 | $22.95 | 42,237 |
| 2016-09-19 | $23.86 | $24.12 | $23.26 | $23.47 | $23.47 | 29,996 |
| 2016-09-16 | $23.37 | $23.80 | $22.80 | $23.76 | $23.76 | 65,871 |
| 2016-09-15 | $23.35 | $23.41 | $22.76 | $23.13 | $23.13 | 36,784 |
| 2016-09-14 | $23.58 | $23.64 | $23.03 | $23.14 | $23.14 | 17,094 |
| 2016-09-13 | $24.31 | $24.31 | $23.42 | $23.55 | $23.55 | 31,567 |
| 2016-09-12 | $23.58 | $24.81 | $23.49 | $24.68 | $24.68 | 35,195 |
| 2016-09-09 | $25.32 | $25.32 | $23.67 | $23.69 | $23.69 | 34,908 |
| 2016-09-08 | $25.18 | $25.42 | $24.61 | $25.12 | $25.12 | 16,273 |
| 2016-09-07 | $25.84 | $25.84 | $24.95 | $24.97 | $24.97 | 22,239 |
| 2016-09-06 | $25.30 | $26.74 | $25.01 | $25.96 | $25.96 | 49,389 |
| 2016-09-02 | $24.43 | $25.58 | $24.43 | $25.48 | $25.48 | 23,005 |
| 2016-09-01 | $23.63 | $24.49 | $23.30 | $24.47 | $24.47 | 29,730 |
| 2016-08-31 | $25.02 | $25.25 | $23.60 | $23.64 | $23.64 | 77,667 |
| 2016-08-30 | $25.49 | $25.66 | $25.05 | $25.18 | $25.18 | 20,152 |
| 2016-08-29 | $25.19 | $25.70 | $24.69 | $25.63 | $25.63 | 26,522 |
| 2016-08-26 | $25.34 | $25.59 | $24.97 | $25.17 | $25.17 | 7,820 |
| 2016-08-25 | $25.22 | $25.59 | $24.91 | $25.35 | $25.35 | 14,308 |
| 2016-08-24 | $25.80 | $25.80 | $25.14 | $25.22 | $25.22 | 14,178 |
| 2016-08-23 | $24.96 | $25.80 | $24.82 | $25.60 | $25.60 | 28,317 |
| 2016-08-22 | $25.24 | $25.39 | $24.33 | $24.92 | $24.92 | 33,046 |
| 2016-08-19 | $25.41 | $25.53 | $25.00 | $25.42 | $25.42 | 36,393 |
| 2016-08-18 | $25.00 | $25.40 | $25.00 | $25.40 | $25.40 | 34,583 |
| 2016-08-17 | $25.00 | $25.09 | $24.74 | $24.97 | $24.97 | 28,446 |
| 2016-08-16 | $24.76 | $25.09 | $24.48 | $24.94 | $24.94 | 24,217 |
| 2016-08-15 | $24.22 | $24.75 | $24.22 | $24.64 | $24.64 | 30,433 |
| 2016-08-12 | $24.25 | $24.43 | $23.94 | $24.03 | $24.03 | 40,494 |
| 2016-08-11 | $23.65 | $24.43 | $23.65 | $24.23 | $24.23 | 42,699 |
| 2016-08-10 | $24.40 | $24.70 | $23.71 | $23.89 | $23.89 | 53,635 |
| 2016-08-09 | $24.82 | $24.82 | $24.20 | $24.42 | $24.42 | 58,383 |
| 2016-08-08 | $24.75 | $25.18 | $24.36 | $24.55 | $24.55 | 25,391 |
| 2016-08-05 | $24.90 | $24.93 | $24.21 | $24.56 | $24.56 | 38,936 |
| 2016-08-04 | $23.44 | $25.14 | $23.44 | $24.88 | $24.88 | 42,134 |
| 2016-08-03 | $24.44 | $24.77 | $24.08 | $24.71 | $24.71 | 23,293 |
| 2016-08-02 | $24.17 | $24.50 | $23.98 | $24.30 | $24.30 | 27,870 |
| 2016-08-01 | $24.88 | $24.88 | $23.96 | $24.00 | $24.00 | 31,500 |
| 2016-07-29 | $24.02 | $25.30 | $23.93 | $25.11 | $25.11 | 35,151 |
| 2016-07-28 | $24.48 | $25.02 | $24.16 | $24.25 | $24.25 | 20,125 |
| 2016-07-27 | $24.50 | $25.03 | $24.26 | $24.64 | $24.64 | 19,322 |
| 2016-07-26 | $24.37 | $24.96 | $23.74 | $24.55 | $24.55 | 22,689 |
| 2016-07-25 | $24.84 | $24.84 | $23.79 | $24.42 | $24.42 | 33,086 |
| 2016-07-22 | $24.92 | $25.13 | $24.47 | $24.87 | $24.87 | 26,160 |
| 2016-07-21 | $25.92 | $26.35 | $25.04 | $25.14 | $25.14 | 15,141 |
| 2016-07-20 | $25.16 | $26.08 | $24.75 | $26.00 | $26.00 | 43,417 |
| 2016-07-19 | $25.24 | $25.38 | $25.09 | $25.25 | $25.25 | 34,141 |
| 2016-07-18 | $24.43 | $25.44 | $24.21 | $25.36 | $25.36 | 32,968 |
| 2016-07-15 | $24.60 | $24.63 | $24.36 | $24.62 | $24.62 | 21,264 |
| 2016-07-14 | $23.98 | $24.45 | $23.98 | $24.38 | $24.38 | 29,093 |
| 2016-07-13 | $24.20 | $24.31 | $23.84 | $23.93 | $23.93 | 34,522 |
| 2016-07-12 | $23.93 | $24.50 | $23.93 | $24.13 | $24.13 | 52,600 |
| 2016-07-11 | $23.94 | $24.03 | $23.62 | $23.79 | $23.79 | 32,924 |
| 2016-07-08 | $23.25 | $24.09 | $23.25 | $23.93 | $23.93 | 32,612 |
| 2016-07-07 | $23.18 | $23.23 | $22.76 | $23.15 | $23.15 | 37,495 |
| 2016-07-06 | $22.39 | $23.19 | $22.39 | $23.01 | $23.01 | 19,094 |
| 2016-07-05 | $23.29 | $23.29 | $22.66 | $22.89 | $22.89 | 20,759 |
| 2016-07-01 | $22.80 | $23.75 | $22.80 | $23.54 | $23.54 | 26,430 |
| 2016-06-30 | $22.83 | $23.00 | $22.48 | $22.90 | $22.90 | 90,494 |
| 2016-06-29 | $23.08 | $23.08 | $22.40 | $22.44 | $22.44 | 43,583 |
| 2016-06-28 | $22.71 | $22.94 | $22.25 | $22.41 | $22.41 | 102,878 |
| 2016-06-27 | $22.99 | $23.01 | $22.17 | $22.37 | $22.37 | 106,761 |
| 2016-06-24 | $23.30 | $23.73 | $23.14 | $23.37 | $23.37 | 65,308 |
| 2016-06-23 | $24.21 | $24.45 | $23.78 | $24.13 | $24.13 | 45,240 |
| 2016-06-22 | $23.90 | $24.08 | $23.47 | $23.95 | $23.95 | 39,800 |
| 2016-06-21 | $23.69 | $24.00 | $23.32 | $23.79 | $23.79 | 18,868 |
| 2016-06-20 | $24.11 | $24.11 | $23.55 | $23.80 | $23.80 | 40,112 |
| 2016-06-17 | $23.99 | $23.99 | $23.39 | $23.83 | $23.83 | 135,200 |
| 2016-06-16 | $23.83 | $24.00 | $23.38 | $23.94 | $23.94 | 31,669 |
| 2016-06-15 | $23.85 | $24.25 | $23.43 | $23.94 | $23.94 | 39,823 |
| 2016-06-14 | $23.67 | $23.97 | $23.09 | $23.89 | $23.89 | 29,502 |
| 2016-06-13 | $23.23 | $23.65 | $23.00 | $23.41 | $23.41 | 42,296 |
| 2016-06-10 | $22.69 | $23.53 | $22.02 | $23.48 | $23.48 | 33,705 |
| 2016-06-09 | $22.98 | $23.19 | $22.78 | $23.03 | $23.03 | 41,759 |
| 2016-06-08 | $23.05 | $23.61 | $22.65 | $23.07 | $23.07 | 48,476 |
| 2016-06-07 | $22.58 | $22.93 | $22.53 | $22.65 | $22.65 | 36,928 |
| 2016-06-06 | $20.89 | $22.64 | $20.89 | $22.45 | $22.45 | 34,941 |
| 2016-06-03 | $21.19 | $21.69 | $20.47 | $20.69 | $20.69 | 66,023 |
| 2016-06-02 | $21.32 | $21.48 | $20.87 | $21.13 | $21.13 | 28,573 |
| 2016-06-01 | $20.27 | $21.54 | $20.16 | $21.46 | $21.46 | 48,133 |
| 2016-05-31 | $20.31 | $20.89 | $20.13 | $20.27 | $20.27 | 170,374 |
| 2016-05-27 | $20.55 | $20.58 | $19.85 | $20.36 | $20.36 | 66,660 |
| 2016-05-26 | $22.25 | $22.29 | $20.52 | $20.55 | $20.55 | 47,679 |
| 2016-05-25 | $22.01 | $22.60 | $22.01 | $22.15 | $22.15 | 20,331 |
| 2016-05-24 | $21.84 | $21.94 | $21.65 | $21.84 | $21.84 | 35,002 |
| 2016-05-23 | $21.73 | $22.09 | $21.73 | $21.82 | $21.82 | 12,300 |
| 2016-05-20 | $21.81 | $21.95 | $21.48 | $21.88 | $21.88 | 15,187 |
| 2016-05-19 | $21.99 | $21.99 | $21.33 | $21.66 | $21.66 | 21,727 |
| 2016-05-18 | $22.01 | $22.76 | $21.74 | $22.09 | $22.09 | 33,840 |
| 2016-05-17 | $22.88 | $22.88 | $21.88 | $22.02 | $22.02 | 39,124 |
| 2016-05-16 | $22.11 | $23.11 | $22.11 | $22.82 | $22.82 | 31,886 |
| 2016-05-13 | $22.26 | $22.69 | $21.81 | $21.92 | $21.92 | 19,336 |
| 2016-05-12 | $22.19 | $22.50 | $21.78 | $22.42 | $22.42 | 21,860 |
| 2016-05-11 | $22.20 | $22.44 | $21.96 | $21.98 | $21.98 | 31,216 |
| 2016-05-10 | $21.96 | $22.27 | $21.77 | $22.25 | $22.25 | 32,149 |
| 2016-05-09 | $23.10 | $23.10 | $21.81 | $21.98 | $21.98 | 76,471 |
| 2016-05-06 | $24.52 | $24.93 | $22.86 | $23.07 | $23.07 | 53,421 |
| 2016-05-05 | $24.58 | $25.54 | $24.36 | $24.61 | $24.61 | 103,092 |
| 2016-05-04 | $22.65 | $24.39 | $22.34 | $24.30 | $24.30 | 140,697 |
| 2016-05-03 | $22.72 | $23.30 | $22.35 | $22.62 | $22.62 | 22,829 |
| 2016-05-02 | $23.10 | $23.11 | $22.69 | $23.07 | $23.07 | 21,445 |
| 2016-04-29 | $22.84 | $23.43 | $22.61 | $22.99 | $22.99 | 27,940 |
| 2016-04-28 | $22.77 | $23.23 | $22.53 | $22.81 | $22.81 | 22,384 |
| 2016-04-27 | $22.98 | $23.40 | $22.30 | $22.93 | $22.93 | 15,949 |
| 2016-04-26 | $22.29 | $23.12 | $21.95 | $22.90 | $22.90 | 40,086 |
| 2016-04-25 | $22.60 | $22.65 | $22.05 | $22.27 | $22.27 | 17,976 |
| 2016-04-22 | $22.36 | $22.93 | $22.36 | $22.73 | $22.73 | 19,532 |
| 2016-04-21 | $22.82 | $22.85 | $22.18 | $22.26 | $22.26 | 32,898 |
| 2016-04-20 | $22.62 | $23.12 | $22.51 | $22.75 | $22.75 | 26,751 |
| 2016-04-19 | $22.24 | $22.86 | $22.24 | $22.65 | $22.65 | 18,335 |
| 2016-04-18 | $21.55 | $22.24 | $21.51 | $22.17 | $22.17 | 42,450 |
| 2016-04-15 | $21.90 | $22.00 | $21.73 | $21.87 | $21.87 | 35,996 |
| 2016-04-14 | $22.07 | $22.33 | $21.65 | $22.02 | $22.02 | 41,472 |
| 2016-04-13 | $21.84 | $22.08 | $21.66 | $22.03 | $22.03 | 54,669 |
| 2016-04-12 | $20.95 | $22.02 | $20.89 | $21.93 | $21.93 | 44,290 |
| 2016-04-11 | $21.20 | $21.45 | $20.95 | $21.04 | $21.04 | 67,937 |
| 2016-04-08 | $21.34 | $21.40 | $21.02 | $21.21 | $21.21 | 40,062 |
| 2016-04-07 | $20.83 | $21.31 | $20.78 | $20.93 | $20.93 | 62,322 |
| 2016-04-06 | $20.43 | $21.12 | $19.82 | $20.88 | $20.88 | 38,369 |
| 2016-04-05 | $20.74 | $21.12 | $20.29 | $20.39 | $20.39 | 36,271 |
| 2016-04-04 | $21.19 | $21.25 | $20.65 | $20.79 | $20.79 | 51,540 |
| 2016-04-01 | $21.40 | $21.40 | $20.55 | $21.02 | $21.02 | 55,561 |
| 2016-03-31 | $21.69 | $21.95 | $21.41 | $21.63 | $21.63 | 55,697 |
| 2016-03-30 | $21.81 | $22.44 | $21.63 | $21.68 | $21.68 | 71,702 |
| 2016-03-29 | $20.87 | $21.84 | $20.64 | $21.76 | $21.76 | 42,730 |
| 2016-03-28 | $21.30 | $21.40 | $20.56 | $21.16 | $21.16 | 47,341 |
| 2016-03-24 | $21.10 | $21.42 | $20.47 | $21.38 | $21.38 | 44,876 |
| 2016-03-23 | $21.10 | $21.58 | $20.92 | $21.20 | $21.20 | 64,141 |
| 2016-03-22 | $21.57 | $21.70 | $21.16 | $21.29 | $21.29 | 123,856 |
| 2016-03-21 | $21.47 | $21.55 | $20.86 | $21.42 | $21.42 | 47,763 |
| 2016-03-18 | $21.64 | $21.70 | $20.63 | $21.60 | $21.60 | 136,550 |
| 2016-03-17 | $21.10 | $22.00 | $20.71 | $21.68 | $21.68 | 34,768 |
| 2016-03-16 | $20.83 | $21.28 | $20.04 | $21.09 | $21.09 | 46,441 |
| 2016-03-15 | $20.29 | $20.94 | $20.28 | $20.82 | $20.82 | 60,103 |
| 2016-03-14 | $20.15 | $20.70 | $20.01 | $20.49 | $20.49 | 42,775 |
| 2016-03-11 | $20.29 | $21.70 | $20.02 | $20.29 | $20.29 | 110,690 |
| 2016-03-10 | $19.71 | $20.32 | $19.20 | $20.15 | $20.15 | 125,832 |
| 2016-03-09 | $19.32 | $19.50 | $18.76 | $19.31 | $19.31 | 64,028 |
| 2016-03-08 | $19.27 | $19.57 | $18.85 | $19.07 | $19.07 | 220,450 |
| 2016-03-07 | $18.91 | $20.12 | $18.91 | $19.50 | $19.50 | 75,082 |
| 2016-03-04 | $19.35 | $19.59 | $18.67 | $18.98 | $18.98 | 31,142 |
| 2016-03-03 | $19.29 | $19.66 | $18.97 | $19.18 | $19.18 | 25,785 |
| 2016-03-02 | $18.14 | $18.82 | $18.00 | $18.82 | $18.82 | 28,839 |
| 2016-03-01 | $17.99 | $18.15 | $17.79 | $18.15 | $18.15 | 29,612 |
| 2016-02-29 | $17.82 | $18.20 | $17.74 | $18.06 | $18.06 | 75,256 |
| 2016-02-26 | $17.71 | $18.15 | $17.35 | $17.72 | $17.72 | 20,071 |
| 2016-02-25 | $17.73 | $17.73 | $17.10 | $17.54 | $17.54 | 14,468 |
| 2016-02-24 | $17.14 | $17.54 | $16.98 | $17.54 | $17.54 | 30,662 |
| 2016-02-23 | $17.21 | $17.98 | $17.21 | $17.35 | $17.35 | 38,814 |
| 2016-02-22 | $17.56 | $17.99 | $17.22 | $17.27 | $17.27 | 23,849 |
| 2016-02-19 | $17.04 | $17.62 | $16.92 | $17.29 | $17.29 | 30,449 |
| 2016-02-18 | $17.04 | $17.39 | $16.68 | $17.10 | $17.10 | 19,434 |
| 2016-02-17 | $16.66 | $17.53 | $16.66 | $17.00 | $17.00 | 28,844 |
| 2016-02-16 | $16.53 | $16.98 | $15.96 | $16.42 | $16.42 | 27,120 |
| 2016-02-12 | $16.35 | $16.56 | $16.19 | $16.25 | $16.25 | 24,959 |
| 2016-02-11 | $16.00 | $16.50 | $15.97 | $16.16 | $16.16 | 42,439 |
| 2016-02-10 | $16.53 | $17.13 | $16.29 | $16.30 | $16.30 | 22,325 |
| 2016-02-09 | $17.47 | $17.73 | $16.42 | $16.61 | $16.61 | 27,197 |
| 2016-02-08 | $17.23 | $17.81 | $17.03 | $17.74 | $17.74 | 24,933 |
| 2016-02-05 | $18.00 | $18.11 | $17.48 | $17.49 | $17.49 | 33,907 |
| 2016-02-04 | $18.00 | $18.85 | $18.00 | $18.13 | $18.13 | 23,482 |
| 2016-02-03 | $18.00 | $18.21 | $17.13 | $17.91 | $17.91 | 39,739 |
| 2016-02-02 | $18.00 | $18.31 | $17.71 | $17.89 | $17.89 | 57,406 |
| 2016-02-01 | $18.58 | $19.08 | $18.12 | $18.29 | $18.29 | 63,873 |
| 2016-01-29 | $18.19 | $18.95 | $18.19 | $18.92 | $18.92 | 66,422 |
| 2016-01-28 | $18.24 | $18.68 | $17.92 | $18.16 | $18.16 | 33,970 |
| 2016-01-27 | $18.01 | $18.30 | $17.49 | $17.59 | $17.59 | 38,829 |
| 2016-01-26 | $17.62 | $18.16 | $17.38 | $17.97 | $17.97 | 46,588 |
| 2016-01-25 | $17.68 | $18.23 | $17.23 | $17.29 | $17.29 | 42,028 |
| 2016-01-22 | $18.32 | $18.42 | $17.50 | $17.96 | $17.96 | 69,767 |
| 2016-01-21 | $17.61 | $18.21 | $17.61 | $17.75 | $17.75 | 52,688 |
| 2016-01-20 | $18.09 | $18.41 | $17.08 | $17.80 | $17.80 | 88,806 |
| 2016-01-19 | $18.67 | $18.67 | $18.19 | $18.33 | $18.33 | 57,387 |
| 2016-01-15 | $18.15 | $18.72 | $17.52 | $18.46 | $18.46 | 38,648 |
| 2016-01-14 | $18.28 | $19.00 | $18.10 | $18.81 | $18.81 | 59,727 |
| 2016-01-13 | $19.26 | $19.34 | $17.95 | $18.13 | $18.13 | 72,416 |
| 2016-01-12 | $20.09 | $20.09 | $18.73 | $19.25 | $19.25 | 67,293 |
| 2016-01-11 | $20.55 | $20.74 | $19.42 | $19.89 | $19.89 | 119,078 |
| 2016-01-08 | $20.81 | $20.81 | $19.87 | $20.05 | $20.05 | 94,156 |
| 2016-01-07 | $21.77 | $21.84 | $20.06 | $20.73 | $20.73 | 150,576 |
| 2016-01-06 | $21.91 | $22.81 | $21.91 | $22.13 | $22.13 | 76,303 |
| 2016-01-05 | $22.00 | $22.50 | $21.40 | $22.41 | $22.41 | 48,080 |
| 2016-01-04 | $22.09 | $22.27 | $21.38 | $21.96 | $21.96 | 79,822 |
| 2015-12-31 | $22.58 | $22.65 | $22.24 | $22.30 | $22.30 | 40,675 |
| 2015-12-30 | $22.17 | $22.63 | $22.10 | $22.55 | $22.55 | 42,613 |
| 2015-12-29 | $22.24 | $22.46 | $22.00 | $22.41 | $22.41 | 37,367 |
| 2015-12-28 | $21.83 | $22.17 | $21.44 | $21.94 | $21.94 | 23,858 |
| 2015-12-24 | $22.47 | $22.47 | $22.03 | $22.04 | $22.04 | 7,379 |
| 2015-12-23 | $22.01 | $22.48 | $21.90 | $22.43 | $22.43 | 22,959 |
| 2015-12-22 | $20.59 | $22.00 | $20.45 | $21.72 | $21.72 | 47,117 |
| 2015-12-21 | $20.30 | $21.15 | $20.10 | $20.66 | $20.66 | 87,673 |
| 2015-12-18 | $20.00 | $20.54 | $20.00 | $20.30 | $20.30 | 83,645 |
| 2015-12-17 | $19.69 | $20.20 | $19.69 | $19.96 | $19.96 | 57,966 |
| 2015-12-16 | $19.78 | $20.25 | $19.20 | $19.80 | $19.80 | 53,383 |
| 2015-12-15 | $20.14 | $20.48 | $19.81 | $20.01 | $20.01 | 25,645 |
| 2015-12-14 | $20.04 | $20.07 | $19.76 | $20.00 | $20.00 | 34,366 |
| 2015-12-11 | $20.55 | $20.97 | $20.11 | $20.21 | $20.21 | 39,356 |
| 2015-12-10 | $20.09 | $20.68 | $20.09 | $20.58 | $20.58 | 27,594 |
| 2015-12-09 | $20.10 | $20.60 | $19.75 | $20.27 | $20.27 | 61,987 |
| 2015-12-08 | $20.50 | $20.50 | $19.96 | $19.99 | $19.99 | 21,547 |
| 2015-12-07 | $22.33 | $22.33 | $20.38 | $20.47 | $20.47 | 29,292 |
| 2015-12-04 | $22.99 | $23.35 | $22.68 | $22.76 | $22.76 | 48,671 |
| 2015-12-03 | $23.20 | $23.67 | $23.06 | $23.28 | $23.28 | 73,032 |
| 2015-12-02 | $23.18 | $23.35 | $22.74 | $22.90 | $22.90 | 24,945 |
| 2015-12-01 | $23.26 | $23.79 | $23.26 | $23.35 | $23.35 | 23,853 |
| 2015-11-30 | $23.21 | $23.79 | $23.08 | $23.22 | $23.22 | 43,772 |
| 2015-11-27 | $22.59 | $23.31 | $22.59 | $23.17 | $23.17 | 22,540 |
| 2015-11-25 | $22.01 | $23.02 | $21.88 | $22.78 | $22.78 | 23,379 |
| 2015-11-24 | $22.38 | $22.49 | $21.85 | $22.29 | $22.29 | 42,754 |
| 2015-11-23 | $22.28 | $22.36 | $21.98 | $22.12 | $22.12 | 26,814 |
| 2015-11-20 | $22.31 | $22.45 | $22.01 | $22.22 | $22.22 | 21,463 |
| 2015-11-19 | $22.65 | $22.65 | $21.86 | $22.13 | $22.13 | 31,959 |
| 2015-11-18 | $22.38 | $22.86 | $21.73 | $22.80 | $22.80 | 56,673 |
| 2015-11-17 | $22.22 | $22.70 | $21.45 | $21.98 | $21.98 | 60,844 |
| 2015-11-16 | $22.23 | $22.64 | $21.96 | $22.32 | $22.32 | 48,106 |
| 2015-11-13 | $22.31 | $22.65 | $21.99 | $22.17 | $22.17 | 44,298 |
| 2015-11-12 | $22.64 | $23.12 | $22.34 | $22.47 | $22.47 | 30,094 |
| 2015-11-11 | $23.70 | $23.70 | $22.77 | $23.07 | $23.07 | 17,548 |
| 2015-11-10 | $23.20 | $23.59 | $22.77 | $23.41 | $23.41 | 35,290 |
| 2015-11-09 | $24.12 | $24.47 | $22.98 | $23.12 | $23.12 | 48,852 |
| 2015-11-06 | $23.91 | $24.14 | $23.24 | $23.98 | $23.98 | 36,909 |
| 2015-11-05 | $23.01 | $24.04 | $21.85 | $23.94 | $23.94 | 83,695 |
| 2015-11-04 | $23.14 | $23.30 | $22.29 | $22.51 | $22.51 | 39,618 |
| 2015-11-03 | $22.90 | $23.60 | $22.90 | $23.07 | $23.07 | 68,031 |
| 2015-11-02 | $22.37 | $23.00 | $22.29 | $22.84 | $22.84 | 41,627 |
| 2015-10-30 | $21.74 | $23.00 | $20.72 | $22.52 | $22.52 | 113,927 |
| 2015-10-29 | $21.33 | $21.65 | $21.09 | $21.49 | $21.49 | 54,010 |
| 2015-10-28 | $20.95 | $21.45 | $20.55 | $21.37 | $21.37 | 97,816 |
| 2015-10-27 | $21.58 | $21.65 | $20.50 | $20.88 | $20.88 | 48,328 |
| 2015-10-26 | $23.16 | $23.52 | $21.51 | $21.61 | $21.61 | 68,137 |
| 2015-10-23 | $22.88 | $23.38 | $22.35 | $23.27 | $23.27 | 61,809 |
| 2015-10-22 | $22.46 | $23.69 | $22.32 | $23.07 | $23.07 | 38,243 |
| 2015-10-21 | $21.91 | $22.62 | $21.67 | $22.25 | $22.25 | 35,433 |
| 2015-10-20 | $21.37 | $22.30 | $21.37 | $22.01 | $22.01 | 67,995 |
| 2015-10-19 | $21.00 | $21.76 | $20.88 | $21.31 | $21.31 | 83,959 |
| 2015-10-16 | $20.73 | $21.53 | $20.02 | $21.15 | $21.15 | 126,085 |
| 2015-10-15 | $20.22 | $20.69 | $19.80 | $20.62 | $20.62 | 82,710 |
| 2015-10-14 | $20.35 | $20.70 | $20.31 | $20.36 | $20.36 | 46,741 |
| 2015-10-13 | $20.90 | $21.30 | $20.45 | $20.46 | $20.46 | 37,214 |
| 2015-10-12 | $21.36 | $21.36 | $20.43 | $21.01 | $21.01 | 42,166 |
| 2015-10-09 | $21.00 | $21.36 | $20.83 | $21.29 | $21.29 | 32,843 |
| 2015-10-08 | $20.42 | $21.01 | $20.37 | $20.99 | $20.99 | 48,356 |
| 2015-10-07 | $20.49 | $21.00 | $20.06 | $20.68 | $20.68 | 93,537 |
| 2015-10-06 | $19.64 | $20.60 | $19.45 | $20.54 | $20.54 | 74,045 |
| 2015-10-05 | $19.00 | $19.76 | $18.95 | $19.44 | $19.44 | 69,235 |
| 2015-10-02 | $18.80 | $19.59 | $18.48 | $18.74 | $18.74 | 60,215 |
| 2015-10-01 | $19.62 | $19.97 | $18.84 | $18.91 | $18.91 | 62,066 |
| 2015-09-30 | $19.85 | $19.94 | $19.03 | $19.30 | $19.30 | 50,262 |
| 2015-09-29 | $19.83 | $20.46 | $19.40 | $19.83 | $19.83 | 30,769 |
| 2015-09-28 | $20.09 | $20.09 | $19.56 | $19.70 | $19.70 | 37,481 |
| 2015-09-25 | $20.11 | $21.60 | $19.37 | $20.14 | $20.14 | 74,631 |
| 2015-09-24 | $19.84 | $20.47 | $19.26 | $20.11 | $20.11 | 35,881 |
| 2015-09-23 | $20.54 | $20.66 | $19.71 | $19.79 | $19.79 | 35,573 |
| 2015-09-22 | $19.94 | $20.79 | $19.94 | $20.58 | $20.58 | 25,769 |
| 2015-09-21 | $20.51 | $20.92 | $20.06 | $20.25 | $20.25 | 16,819 |
| 2015-09-18 | $20.55 | $20.55 | $19.71 | $20.24 | $20.24 | 32,242 |
| 2015-09-17 | $21.15 | $21.32 | $20.71 | $20.78 | $20.78 | 33,096 |
| 2015-09-16 | $20.53 | $21.31 | $20.15 | $21.06 | $21.06 | 95,739 |
| 2015-09-15 | $19.91 | $20.57 | $19.91 | $20.32 | $20.32 | 16,240 |
| 2015-09-14 | $20.25 | $20.43 | $19.31 | $19.96 | $19.96 | 18,181 |
| 2015-09-11 | $20.63 | $21.11 | $19.90 | $20.46 | $20.46 | 36,698 |
| 2015-09-10 | $20.78 | $20.98 | $20.49 | $20.88 | $20.88 | 24,245 |
| 2015-09-09 | $20.87 | $21.51 | $20.43 | $20.61 | $20.61 | 32,341 |
| 2015-09-08 | $20.52 | $20.95 | $20.09 | $20.86 | $20.86 | 17,976 |
| 2015-09-04 | $20.17 | $20.58 | $20.13 | $20.36 | $20.36 | 13,387 |
| 2015-09-03 | $20.59 | $20.95 | $20.47 | $20.60 | $20.60 | 10,608 |
| 2015-09-02 | $20.87 | $20.92 | $20.03 | $20.61 | $20.61 | 24,343 |
| 2015-09-01 | $21.21 | $21.54 | $20.59 | $20.73 | $20.73 | 36,450 |
| 2015-08-31 | $20.47 | $21.94 | $20.39 | $21.69 | $21.69 | 102,652 |
| 2015-08-28 | $20.50 | $21.43 | $20.37 | $20.89 | $20.89 | 62,280 |
| 2015-08-27 | $19.81 | $20.71 | $19.79 | $20.71 | $20.71 | 40,623 |
| 2015-08-26 | $19.24 | $19.81 | $18.83 | $19.77 | $19.77 | 43,087 |
| 2015-08-25 | $19.73 | $19.90 | $18.73 | $18.85 | $18.85 | 50,356 |
| 2015-08-24 | $19.06 | $20.10 | $18.74 | $18.99 | $18.99 | 52,934 |
| 2015-08-21 | $19.69 | $20.44 | $19.59 | $20.35 | $20.35 | 47,739 |
| 2015-08-20 | $20.37 | $20.52 | $19.74 | $20.04 | $20.04 | 51,797 |
| 2015-08-19 | $20.28 | $20.62 | $20.00 | $20.44 | $20.44 | 16,642 |
| 2015-08-18 | $20.05 | $20.70 | $20.05 | $20.66 | $20.66 | 28,418 |
Natural Gas Services Group Inc (NGS) News Headlines
Recent Natural Gas Services Group Inc (NGS) News
Similar Companies to Natural Gas Services Group Inc (NGS) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |