Sandridge Energy Inc New (SD) Exchange: NYSE
Data as of May 2, 2025
$9.45 ($0.16) 1.72%
Sandridge Energy Inc New - Daily Information
Click for more stock information on Sandridge Energy Inc New.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.34 |
| Previous Close | $9.45 |
| High | $9.51 |
| Low | $9.27 |
| Adjusted Open | $9.34 |
| Previous Adjusted Close | $9.45 |
| Adjusted High | $9.51 |
| Adjusted Low | $9.27 |
About Sandridge Energy Inc New (SD)
SandRidge Energy, Inc. is an independent oil and gas company engaged in the development and acquisition of oil and gas properties. Its primary areas of operation are the Mid-Continent in Oklahoma and Kansas and the North Park Basin in Colorado.
Invest in Sandridge Energy Inc New (SD)
Historical Stock Data for Sandridge Energy Inc New (SD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.34 | $9.51 | $9.27 | $9.45 | $9.45 | 249,144 |
| 2025-05-01 | $9.11 | $9.42 | $9.11 | $9.29 | $9.29 | 280,007 |
| 2025-04-30 | $9.16 | $9.23 | $9.07 | $9.11 | $9.11 | 318,050 |
| 2025-04-29 | $9.29 | $9.29 | $9.16 | $9.23 | $9.23 | 252,302 |
| 2025-04-28 | $9.49 | $9.61 | $9.34 | $9.40 | $9.40 | 292,759 |
| 2025-04-25 | $9.25 | $9.52 | $9.25 | $9.52 | $9.52 | 200,973 |
| 2025-04-24 | $9.42 | $9.44 | $9.30 | $9.36 | $9.36 | 182,865 |
| 2025-04-23 | $9.60 | $9.64 | $9.26 | $9.38 | $9.38 | 316,784 |
| 2025-04-22 | $9.45 | $9.55 | $9.33 | $9.45 | $9.45 | 217,638 |
| 2025-04-21 | $9.46 | $9.46 | $9.17 | $9.29 | $9.29 | 292,749 |
| 2025-04-17 | $9.47 | $9.72 | $9.47 | $9.62 | $9.62 | 242,639 |
| 2025-04-16 | $9.25 | $9.55 | $9.23 | $9.39 | $9.39 | 293,170 |
| 2025-04-15 | $9.26 | $9.48 | $9.14 | $9.17 | $9.17 | 291,484 |
| 2025-04-14 | $9.63 | $9.77 | $9.22 | $9.34 | $9.34 | 362,647 |
| 2025-04-11 | $9.23 | $9.54 | $9.12 | $9.45 | $9.45 | 333,074 |
| 2025-04-10 | $9.56 | $9.62 | $9.00 | $9.20 | $9.20 | 410,917 |
| 2025-04-09 | $8.86 | $10.04 | $8.81 | $9.91 | $9.91 | 603,870 |
| 2025-04-08 | $9.66 | $9.66 | $8.95 | $9.07 | $9.07 | 694,256 |
| 2025-04-07 | $9.23 | $9.82 | $9.05 | $9.41 | $9.41 | 592,945 |
| 2025-04-04 | $10.19 | $10.40 | $9.50 | $9.63 | $9.63 | 705,741 |
| 2025-04-03 | $10.79 | $10.81 | $10.42 | $10.57 | $10.57 | 422,730 |
| 2025-04-02 | $11.30 | $11.49 | $11.30 | $11.38 | $11.38 | 205,267 |
| 2025-04-01 | $11.38 | $11.50 | $11.27 | $11.45 | $11.45 | 241,992 |
| 2025-03-31 | $11.36 | $11.58 | $11.32 | $11.42 | $11.42 | 209,197 |
| 2025-03-28 | $11.54 | $11.54 | $11.34 | $11.42 | $11.42 | 215,121 |
| 2025-03-27 | $11.27 | $11.59 | $11.27 | $11.55 | $11.55 | 243,726 |
| 2025-03-26 | $11.31 | $11.47 | $11.26 | $11.35 | $11.35 | 200,121 |
| 2025-03-25 | $11.40 | $11.55 | $11.17 | $11.19 | $11.19 | 278,185 |
| 2025-03-24 | $11.40 | $11.53 | $11.32 | $11.40 | $11.40 | 277,351 |
| 2025-03-21 | $11.60 | $11.60 | $11.28 | $11.34 | $11.34 | 1,077,748 |
| 2025-03-20 | $11.69 | $11.82 | $11.59 | $11.68 | $11.68 | 229,077 |
| 2025-03-19 | $11.59 | $11.87 | $11.59 | $11.86 | $11.75 | 301,337 |
| 2025-03-18 | $11.65 | $11.78 | $11.56 | $11.69 | $11.58 | 343,473 |
| 2025-03-17 | $11.49 | $11.65 | $11.44 | $11.54 | $11.43 | 452,791 |
| 2025-03-14 | $11.33 | $11.45 | $11.22 | $11.42 | $11.42 | 368,115 |
| 2025-03-13 | $11.52 | $11.80 | $11.12 | $11.22 | $11.22 | 355,701 |
| 2025-03-12 | $11.06 | $11.66 | $11.05 | $11.60 | $11.60 | 472,010 |
| 2025-03-11 | $11.12 | $11.33 | $10.74 | $10.94 | $10.94 | 699,767 |
| 2025-03-10 | $11.26 | $11.50 | $11.15 | $11.25 | $11.25 | 382,876 |
| 2025-03-07 | $11.07 | $11.28 | $11.01 | $11.11 | $11.11 | 309,491 |
| 2025-03-06 | $10.96 | $11.27 | $10.87 | $10.95 | $10.95 | 283,909 |
| 2025-03-05 | $10.96 | $11.07 | $10.71 | $10.98 | $10.98 | 373,434 |
| 2025-03-04 | $10.82 | $11.40 | $10.69 | $11.21 | $11.21 | 413,748 |
| 2025-03-03 | $11.77 | $11.83 | $10.90 | $10.95 | $10.95 | 550,088 |
| 2025-02-28 | $11.70 | $11.78 | $11.52 | $11.70 | $11.70 | 210,560 |
| 2025-02-27 | $11.84 | $11.88 | $11.71 | $11.71 | $11.71 | 184,796 |
| 2025-02-26 | $11.93 | $11.94 | $11.73 | $11.85 | $11.85 | 163,620 |
| 2025-02-25 | $12.17 | $12.17 | $11.80 | $11.89 | $11.89 | 188,558 |
| 2025-02-24 | $12.24 | $12.28 | $12.06 | $12.15 | $12.15 | 241,038 |
| 2025-02-21 | $12.56 | $12.56 | $12.20 | $12.20 | $12.20 | 367,612 |
| 2025-02-20 | $12.50 | $12.56 | $12.34 | $12.50 | $12.50 | 195,192 |
| 2025-02-19 | $12.25 | $12.59 | $12.25 | $12.52 | $12.52 | 264,715 |
| 2025-02-18 | $12.18 | $12.44 | $11.95 | $12.24 | $12.24 | 383,757 |
| 2025-02-14 | $12.13 | $12.32 | $12.05 | $12.15 | $12.15 | 148,348 |
| 2025-02-13 | $12.00 | $12.13 | $11.87 | $12.10 | $12.10 | 220,731 |
| 2025-02-12 | $12.20 | $12.27 | $11.93 | $11.99 | $11.99 | 227,070 |
| 2025-02-11 | $12.16 | $12.46 | $12.16 | $12.30 | $12.30 | 196,063 |
| 2025-02-10 | $11.87 | $12.28 | $11.83 | $12.24 | $12.24 | 222,739 |
| 2025-02-07 | $11.83 | $11.91 | $11.74 | $11.77 | $11.77 | 215,319 |
| 2025-02-06 | $12.09 | $12.09 | $11.79 | $11.85 | $11.85 | 171,025 |
| 2025-02-05 | $12.09 | $12.09 | $11.94 | $12.01 | $12.01 | 180,686 |
| 2025-02-04 | $11.80 | $12.15 | $11.79 | $12.14 | $12.14 | 235,665 |
| 2025-02-03 | $11.81 | $11.94 | $11.64 | $11.91 | $11.91 | 277,322 |
| 2025-01-31 | $12.15 | $12.18 | $11.75 | $11.85 | $11.85 | 198,214 |
| 2025-01-30 | $12.21 | $12.35 | $12.07 | $12.15 | $12.15 | 203,719 |
| 2025-01-29 | $11.91 | $12.17 | $11.87 | $12.17 | $12.17 | 236,807 |
| 2025-01-28 | $12.02 | $12.08 | $11.83 | $11.95 | $11.95 | 183,704 |
| 2025-01-27 | $12.25 | $12.39 | $11.90 | $11.95 | $11.95 | 313,649 |
| 2025-01-24 | $12.34 | $12.42 | $12.13 | $12.28 | $12.28 | 220,600 |
| 2025-01-23 | $12.35 | $12.51 | $12.22 | $12.32 | $12.32 | 172,086 |
| 2025-01-22 | $12.30 | $12.39 | $12.17 | $12.25 | $12.25 | 375,255 |
| 2025-01-21 | $12.47 | $12.52 | $12.26 | $12.37 | $12.37 | 267,819 |
| 2025-01-17 | $12.68 | $12.69 | $12.39 | $12.48 | $12.48 | 249,652 |
| 2025-01-16 | $12.53 | $12.68 | $12.42 | $12.61 | $12.61 | 188,583 |
| 2025-01-15 | $12.65 | $12.74 | $12.47 | $12.67 | $12.67 | 233,447 |
| 2025-01-14 | $12.38 | $12.55 | $12.30 | $12.54 | $12.54 | 190,116 |
| 2025-01-13 | $12.36 | $12.61 | $12.25 | $12.41 | $12.41 | 239,905 |
| 2025-01-10 | $12.47 | $12.72 | $12.21 | $12.27 | $12.27 | 239,817 |
| 2025-01-08 | $12.19 | $12.24 | $12.02 | $12.22 | $12.22 | 161,722 |
| 2025-01-07 | $12.02 | $12.22 | $11.93 | $12.20 | $12.20 | 226,113 |
| 2025-01-06 | $11.97 | $12.39 | $11.87 | $11.97 | $11.97 | 396,604 |
| 2025-01-03 | $12.05 | $12.17 | $11.89 | $11.94 | $11.94 | 387,332 |
| 2025-01-02 | $11.91 | $12.17 | $11.84 | $12.01 | $12.01 | 284,764 |
| 2024-12-31 | $11.68 | $11.93 | $11.68 | $11.71 | $11.71 | 370,131 |
| 2024-12-30 | $10.89 | $11.65 | $10.80 | $11.62 | $11.62 | 681,128 |
| 2024-12-27 | $10.87 | $10.93 | $10.70 | $10.76 | $10.76 | 240,618 |
| 2024-12-26 | $10.67 | $10.91 | $10.49 | $10.90 | $10.90 | 399,962 |
| 2024-12-24 | $10.50 | $10.73 | $10.42 | $10.69 | $10.69 | 173,991 |
| 2024-12-23 | $10.53 | $10.61 | $10.44 | $10.50 | $10.50 | 314,720 |
| 2024-12-20 | $10.36 | $10.67 | $10.36 | $10.53 | $10.53 | 613,758 |
| 2024-12-19 | $10.63 | $10.68 | $10.31 | $10.50 | $10.50 | 322,345 |
| 2024-12-18 | $11.04 | $11.10 | $10.46 | $10.52 | $10.52 | 380,842 |
| 2024-12-17 | $11.05 | $11.09 | $10.80 | $10.97 | $10.97 | 312,800 |
| 2024-12-16 | $11.17 | $11.21 | $11.06 | $11.10 | $11.10 | 295,746 |
| 2024-12-13 | $11.32 | $11.33 | $11.14 | $11.28 | $11.28 | 179,802 |
| 2024-12-12 | $11.32 | $11.49 | $11.23 | $11.32 | $11.32 | 272,190 |
| 2024-12-11 | $11.34 | $11.48 | $11.22 | $11.39 | $11.39 | 442,416 |
| 2024-12-10 | $11.31 | $11.47 | $11.21 | $11.28 | $11.28 | 226,159 |
| 2024-12-09 | $11.15 | $11.51 | $11.10 | $11.25 | $11.25 | 330,991 |
| 2024-12-06 | $11.18 | $11.19 | $10.77 | $11.01 | $11.01 | 541,836 |
| 2024-12-05 | $11.33 | $11.45 | $11.16 | $11.18 | $11.18 | 224,698 |
| 2024-12-04 | $11.64 | $11.67 | $11.25 | $11.30 | $11.30 | 271,167 |
| 2024-12-03 | $11.65 | $11.79 | $11.53 | $11.64 | $11.64 | 421,472 |
| 2024-12-02 | $11.77 | $11.78 | $11.43 | $11.58 | $11.58 | 385,101 |
| 2024-11-29 | $11.70 | $11.83 | $11.63 | $11.73 | $11.73 | 152,926 |
| 2024-11-27 | $11.70 | $11.90 | $11.59 | $11.62 | $11.62 | 441,896 |
| 2024-11-26 | $11.82 | $11.85 | $11.61 | $11.65 | $11.65 | 170,857 |
| 2024-11-25 | $12.10 | $12.18 | $11.87 | $11.87 | $11.87 | 321,373 |
| 2024-11-22 | $11.78 | $12.18 | $11.71 | $12.11 | $12.11 | 345,257 |
| 2024-11-21 | $11.82 | $11.88 | $11.70 | $11.75 | $11.75 | 390,623 |
| 2024-11-20 | $11.59 | $11.84 | $11.56 | $11.70 | $11.70 | 337,720 |
| 2024-11-19 | $11.58 | $11.66 | $11.50 | $11.56 | $11.56 | 334,987 |
| 2024-11-18 | $11.55 | $11.75 | $11.49 | $11.67 | $11.67 | 286,616 |
| 2024-11-15 | $11.70 | $11.84 | $11.43 | $11.45 | $11.45 | 296,203 |
| 2024-11-14 | $11.64 | $11.84 | $11.51 | $11.75 | $11.64 | 332,772 |
| 2024-11-13 | $11.71 | $11.74 | $11.45 | $11.59 | $11.48 | 276,135 |
| 2024-11-12 | $11.89 | $12.19 | $11.71 | $11.73 | $11.73 | 334,773 |
| 2024-11-11 | $11.91 | $11.93 | $11.74 | $11.84 | $11.84 | 304,394 |
| 2024-11-08 | $12.22 | $12.33 | $11.77 | $11.84 | $11.84 | 339,317 |
| 2024-11-07 | $11.95 | $12.56 | $11.95 | $12.27 | $12.27 | 390,499 |
| 2024-11-06 | $11.74 | $11.92 | $11.57 | $11.79 | $11.79 | 475,970 |
| 2024-11-05 | $11.20 | $11.36 | $11.12 | $11.34 | $11.34 | 265,206 |
| 2024-11-04 | $11.07 | $11.31 | $11.07 | $11.12 | $11.12 | 229,906 |
| 2024-11-01 | $11.20 | $11.23 | $10.99 | $11.07 | $11.07 | 287,690 |
| 2024-10-31 | $11.25 | $11.35 | $11.03 | $11.09 | $11.09 | 278,671 |
| 2024-10-30 | $11.06 | $11.25 | $11.03 | $11.18 | $11.18 | 356,940 |
| 2024-10-29 | $11.17 | $11.17 | $10.94 | $11.04 | $11.04 | 424,727 |
| 2024-10-28 | $11.00 | $11.19 | $10.95 | $11.17 | $11.17 | 320,151 |
| 2024-10-25 | $11.33 | $11.45 | $11.15 | $11.26 | $11.26 | 221,459 |
| 2024-10-24 | $11.31 | $11.36 | $11.17 | $11.28 | $11.28 | 220,729 |
| 2024-10-23 | $11.26 | $11.33 | $11.07 | $11.29 | $11.29 | 249,932 |
| 2024-10-22 | $11.52 | $11.58 | $11.29 | $11.29 | $11.29 | 267,804 |
| 2024-10-21 | $11.78 | $11.82 | $11.40 | $11.45 | $11.45 | 278,872 |
| 2024-10-18 | $11.79 | $11.83 | $11.65 | $11.66 | $11.66 | 234,718 |
| 2024-10-17 | $11.62 | $11.83 | $11.51 | $11.80 | $11.80 | 241,452 |
| 2024-10-16 | $11.53 | $11.75 | $11.45 | $11.63 | $11.63 | 408,942 |
| 2024-10-15 | $11.93 | $12.08 | $11.42 | $11.43 | $11.43 | 401,259 |
| 2024-10-14 | $12.26 | $12.30 | $12.13 | $12.22 | $12.22 | 272,026 |
| 2024-10-11 | $12.33 | $12.42 | $12.22 | $12.37 | $12.37 | 234,242 |
| 2024-10-10 | $12.41 | $12.45 | $12.28 | $12.37 | $12.37 | 288,899 |
| 2024-10-09 | $12.56 | $12.59 | $12.37 | $12.41 | $12.41 | 245,669 |
| 2024-10-08 | $12.77 | $12.80 | $12.37 | $12.62 | $12.62 | 334,712 |
| 2024-10-07 | $13.00 | $13.19 | $12.94 | $12.95 | $12.95 | 257,281 |
| 2024-10-04 | $12.91 | $12.99 | $12.81 | $12.93 | $12.93 | 278,362 |
| 2024-10-03 | $12.36 | $12.84 | $12.30 | $12.83 | $12.83 | 318,542 |
| 2024-10-02 | $12.46 | $12.52 | $12.27 | $12.31 | $12.31 | 242,592 |
| 2024-10-01 | $12.12 | $12.46 | $12.05 | $12.26 | $12.26 | 304,733 |
| 2024-09-30 | $11.86 | $12.23 | $11.86 | $12.23 | $12.23 | 430,973 |
| 2024-09-27 | $11.74 | $11.91 | $11.67 | $11.85 | $11.85 | 312,041 |
| 2024-09-26 | $11.58 | $11.74 | $11.48 | $11.62 | $11.62 | 533,278 |
| 2024-09-25 | $12.15 | $12.23 | $11.78 | $11.83 | $11.83 | 323,988 |
| 2024-09-24 | $12.24 | $12.28 | $12.08 | $12.17 | $12.17 | 295,834 |
| 2024-09-23 | $12.29 | $12.40 | $12.07 | $12.12 | $12.12 | 290,500 |
| 2024-09-20 | $12.26 | $12.44 | $12.09 | $12.22 | $12.22 | 440,624 |
| 2024-09-19 | $12.49 | $12.50 | $12.23 | $12.24 | $12.24 | 160,400 |
| 2024-09-18 | $12.10 | $12.53 | $12.06 | $12.22 | $12.22 | 220,068 |
| 2024-09-17 | $11.91 | $12.14 | $11.90 | $12.08 | $12.08 | 289,634 |
| 2024-09-16 | $11.82 | $11.91 | $11.61 | $11.90 | $11.90 | 358,074 |
| 2024-09-13 | $11.89 | $11.96 | $11.71 | $11.76 | $11.76 | 267,385 |
| 2024-09-12 | $11.90 | $11.90 | $11.67 | $11.78 | $11.78 | 316,040 |
| 2024-09-11 | $11.97 | $11.97 | $11.59 | $11.83 | $11.83 | 358,585 |
| 2024-09-10 | $12.04 | $12.04 | $11.76 | $11.91 | $11.91 | 397,151 |
| 2024-09-09 | $11.99 | $12.04 | $11.87 | $11.95 | $11.95 | 279,858 |
| 2024-09-06 | $12.34 | $12.42 | $11.84 | $11.97 | $11.97 | 327,840 |
| 2024-09-05 | $12.63 | $12.66 | $12.39 | $12.39 | $12.39 | 228,120 |
| 2024-09-04 | $13.00 | $13.13 | $12.56 | $12.58 | $12.58 | 354,544 |
| 2024-09-03 | $13.17 | $13.18 | $12.91 | $13.00 | $13.00 | 348,470 |
| 2024-08-30 | $13.30 | $13.33 | $13.15 | $13.28 | $13.28 | 239,309 |
| 2024-08-29 | $13.40 | $13.53 | $13.26 | $13.43 | $13.43 | 180,378 |
| 2024-08-28 | $13.22 | $13.35 | $13.16 | $13.34 | $13.34 | 167,757 |
| 2024-08-27 | $13.31 | $13.43 | $13.19 | $13.29 | $13.29 | 140,661 |
| 2024-08-26 | $13.65 | $13.72 | $13.31 | $13.33 | $13.33 | 162,153 |
| 2024-08-23 | $13.28 | $13.47 | $13.22 | $13.42 | $13.42 | 256,267 |
| 2024-08-22 | $13.24 | $13.32 | $13.17 | $13.19 | $13.19 | 259,063 |
| 2024-08-21 | $13.39 | $13.46 | $13.22 | $13.25 | $13.25 | 147,310 |
| 2024-08-20 | $13.20 | $13.26 | $12.97 | $13.25 | $13.25 | 316,553 |
| 2024-08-19 | $13.08 | $13.36 | $13.00 | $13.21 | $13.21 | 212,813 |
| 2024-08-16 | $12.98 | $13.26 | $12.98 | $13.03 | $13.03 | 243,736 |
| 2024-08-15 | $13.23 | $13.36 | $13.06 | $13.12 | $13.01 | 288,087 |
| 2024-08-14 | $12.84 | $13.11 | $12.75 | $13.10 | $13.10 | 263,224 |
| 2024-08-13 | $12.58 | $12.83 | $12.48 | $12.77 | $12.77 | 240,022 |
| 2024-08-12 | $12.37 | $12.65 | $12.25 | $12.58 | $12.58 | 351,747 |
| 2024-08-09 | $12.63 | $12.65 | $12.13 | $12.18 | $12.18 | 232,922 |
| 2024-08-08 | $12.50 | $12.82 | $12.27 | $12.64 | $12.64 | 237,779 |
| 2024-08-07 | $12.47 | $12.49 | $12.14 | $12.31 | $12.31 | 249,910 |
| 2024-08-06 | $12.11 | $12.25 | $11.98 | $12.12 | $12.12 | 273,032 |
| 2024-08-05 | $12.01 | $12.12 | $11.83 | $12.05 | $12.05 | 320,693 |
| 2024-08-02 | $12.85 | $12.93 | $12.37 | $12.52 | $12.52 | 424,972 |
| 2024-08-01 | $13.61 | $13.65 | $12.95 | $13.03 | $13.03 | 244,532 |
| 2024-07-31 | $13.56 | $13.75 | $13.51 | $13.59 | $13.59 | 243,398 |
| 2024-07-30 | $13.24 | $13.93 | $13.00 | $13.42 | $13.42 | 463,307 |
| 2024-07-29 | $13.24 | $13.36 | $12.97 | $13.16 | $13.16 | 215,483 |
| 2024-07-26 | $13.65 | $13.65 | $13.27 | $13.33 | $13.33 | 250,487 |
| 2024-07-25 | $13.46 | $13.70 | $13.35 | $13.61 | $13.61 | 336,189 |
| 2024-07-24 | $13.76 | $13.84 | $13.40 | $13.41 | $13.41 | 223,622 |
| 2024-07-23 | $13.58 | $13.68 | $13.41 | $13.65 | $13.65 | 202,400 |
| 2024-07-22 | $13.42 | $13.69 | $13.30 | $13.63 | $13.63 | 195,940 |
| 2024-07-19 | $13.33 | $13.42 | $13.22 | $13.41 | $13.41 | 235,508 |
| 2024-07-18 | $13.77 | $13.82 | $13.35 | $13.38 | $13.38 | 238,122 |
| 2024-07-17 | $13.69 | $14.04 | $13.69 | $13.82 | $13.82 | 389,735 |
| 2024-07-16 | $13.41 | $13.75 | $13.31 | $13.74 | $13.74 | 306,448 |
| 2024-07-15 | $13.25 | $13.43 | $13.19 | $13.40 | $13.40 | 345,482 |
| 2024-07-12 | $13.17 | $13.25 | $13.05 | $13.15 | $13.15 | 490,720 |
| 2024-07-11 | $12.84 | $13.06 | $12.68 | $13.04 | $13.04 | 302,361 |
| 2024-07-10 | $12.70 | $12.80 | $12.61 | $12.75 | $12.75 | 260,804 |
| 2024-07-09 | $12.70 | $12.85 | $12.60 | $12.72 | $12.72 | 356,686 |
| 2024-07-08 | $12.85 | $12.93 | $12.70 | $12.79 | $12.79 | 336,980 |
| 2024-07-05 | $13.04 | $13.04 | $12.68 | $12.82 | $12.82 | 272,556 |
| 2024-07-03 | $12.84 | $13.10 | $12.84 | $13.08 | $13.08 | 195,439 |
| 2024-07-02 | $12.93 | $12.95 | $12.76 | $12.85 | $12.85 | 330,831 |
| 2024-07-01 | $12.98 | $13.06 | $12.78 | $12.84 | $12.84 | 216,204 |
| 2024-06-28 | $13.04 | $13.04 | $12.79 | $12.93 | $12.93 | 432,919 |
| 2024-06-27 | $12.93 | $12.94 | $12.73 | $12.91 | $12.91 | 243,563 |
| 2024-06-26 | $12.86 | $12.92 | $12.70 | $12.82 | $12.82 | 199,708 |
| 2024-06-25 | $13.09 | $13.09 | $12.83 | $12.93 | $12.93 | 253,086 |
| 2024-06-24 | $12.92 | $13.15 | $12.85 | $13.08 | $13.08 | 407,844 |
| 2024-06-21 | $13.10 | $13.10 | $12.71 | $12.87 | $12.87 | 1,125,334 |
| 2024-06-20 | $13.12 | $13.23 | $12.97 | $13.06 | $13.06 | 264,118 |
| 2024-06-18 | $13.15 | $13.24 | $13.05 | $13.12 | $13.12 | 222,390 |
| 2024-06-17 | $12.86 | $13.17 | $12.86 | $13.14 | $13.14 | 348,219 |
| 2024-06-14 | $12.95 | $13.00 | $12.69 | $12.76 | $12.76 | 233,722 |
| 2024-06-13 | $13.30 | $13.35 | $12.92 | $13.00 | $13.00 | 176,917 |
| 2024-06-12 | $13.65 | $13.67 | $13.32 | $13.35 | $13.35 | 230,675 |
| 2024-06-11 | $13.26 | $13.40 | $13.21 | $13.40 | $13.40 | 149,359 |
| 2024-06-10 | $13.07 | $13.50 | $13.07 | $13.38 | $13.38 | 189,908 |
| 2024-06-07 | $12.91 | $13.15 | $12.89 | $13.03 | $13.03 | 181,994 |
| 2024-06-06 | $13.00 | $13.08 | $12.93 | $13.05 | $13.05 | 157,416 |
| 2024-06-05 | $13.10 | $13.10 | $12.93 | $13.00 | $13.00 | 236,855 |
| 2024-06-04 | $13.50 | $13.52 | $13.07 | $13.08 | $13.08 | 201,024 |
| 2024-06-03 | $13.98 | $13.98 | $12.43 | $13.59 | $13.59 | 218,975 |
| 2024-05-31 | $13.74 | $14.00 | $13.74 | $13.96 | $13.96 | 583,831 |
| 2024-05-30 | $13.68 | $13.88 | $13.59 | $13.63 | $13.63 | 239,074 |
| 2024-05-29 | $13.84 | $13.84 | $13.61 | $13.65 | $13.65 | 186,502 |
| 2024-05-28 | $13.77 | $13.91 | $13.70 | $13.87 | $13.87 | 189,299 |
| 2024-05-24 | $13.50 | $13.78 | $13.50 | $13.64 | $13.64 | 169,902 |
| 2024-05-23 | $13.80 | $13.87 | $13.44 | $13.48 | $13.48 | 285,123 |
| 2024-05-22 | $13.73 | $13.80 | $13.49 | $13.67 | $13.67 | 223,618 |
| 2024-05-21 | $13.78 | $14.03 | $13.71 | $13.74 | $13.74 | 209,501 |
| 2024-05-20 | $13.66 | $13.93 | $13.64 | $13.91 | $13.91 | 183,677 |
| 2024-05-17 | $13.51 | $13.67 | $13.40 | $13.63 | $13.63 | 242,637 |
| 2024-05-16 | $13.79 | $13.79 | $13.38 | $13.42 | $13.42 | 324,713 |
| 2024-05-15 | $14.04 | $14.24 | $13.80 | $13.86 | $13.75 | 400,250 |
| 2024-05-14 | $13.63 | $14.07 | $13.57 | $13.99 | $13.88 | 671,781 |
| 2024-05-13 | $13.67 | $13.70 | $13.51 | $13.58 | $13.47 | 351,432 |
| 2024-05-10 | $13.56 | $13.66 | $13.35 | $13.54 | $13.43 | 404,771 |
| 2024-05-09 | $13.33 | $13.59 | $13.22 | $13.58 | $13.47 | 444,551 |
| 2024-05-08 | $13.70 | $13.71 | $13.26 | $13.39 | $13.28 | 325,151 |
| 2024-05-07 | $13.95 | $14.00 | $13.78 | $13.82 | $13.71 | 206,320 |
| 2024-05-06 | $13.72 | $14.10 | $13.51 | $13.94 | $13.83 | 353,678 |
| 2024-05-03 | $13.69 | $13.73 | $13.49 | $13.62 | $13.51 | 237,615 |
| 2024-05-02 | $13.61 | $13.72 | $13.47 | $13.60 | $13.49 | 228,908 |
| 2024-05-01 | $13.65 | $13.79 | $13.45 | $13.52 | $13.41 | 236,657 |
| 2024-04-30 | $14.15 | $14.15 | $13.69 | $13.70 | $13.59 | 306,344 |
| 2024-04-29 | $14.48 | $14.54 | $14.13 | $14.19 | $14.07 | 306,089 |
| 2024-04-26 | $14.54 | $14.62 | $14.47 | $14.55 | $14.43 | 161,634 |
| 2024-04-25 | $14.59 | $14.67 | $14.44 | $14.62 | $14.50 | 176,590 |
| 2024-04-24 | $14.61 | $14.69 | $14.54 | $14.66 | $14.54 | 217,718 |
| 2024-04-23 | $14.67 | $14.85 | $14.58 | $14.75 | $14.63 | 163,494 |
| 2024-04-22 | $14.32 | $14.78 | $14.25 | $14.68 | $14.56 | 174,313 |
| 2024-04-19 | $14.25 | $14.57 | $14.25 | $14.53 | $14.41 | 225,717 |
| 2024-04-18 | $14.30 | $14.46 | $14.22 | $14.32 | $14.20 | 197,778 |
| 2024-04-17 | $14.50 | $14.66 | $14.24 | $14.29 | $14.17 | 198,746 |
| 2024-04-16 | $14.58 | $14.63 | $14.33 | $14.50 | $14.38 | 247,185 |
| 2024-04-15 | $14.90 | $14.96 | $14.64 | $14.71 | $14.59 | 176,416 |
| 2024-04-12 | $15.21 | $15.31 | $14.82 | $14.89 | $14.89 | 234,100 |
| 2024-04-11 | $15.08 | $15.09 | $14.83 | $15.07 | $15.07 | 161,214 |
| 2024-04-10 | $14.86 | $15.08 | $14.78 | $15.07 | $15.07 | 277,030 |
| 2024-04-09 | $14.89 | $14.95 | $14.77 | $14.93 | $14.93 | 185,621 |
| 2024-04-08 | $15.08 | $15.19 | $14.83 | $14.87 | $14.87 | 289,961 |
| 2024-04-05 | $15.04 | $15.16 | $14.95 | $15.08 | $15.08 | 208,030 |
| 2024-04-04 | $15.15 | $15.21 | $14.89 | $15.00 | $15.00 | 340,380 |
| 2024-04-03 | $14.78 | $15.15 | $14.78 | $15.12 | $15.12 | 299,146 |
| 2024-04-02 | $14.69 | $14.77 | $14.58 | $14.75 | $14.75 | 343,729 |
| 2024-04-01 | $14.67 | $14.69 | $14.45 | $14.63 | $14.63 | 246,825 |
| 2024-03-28 | $14.52 | $14.63 | $14.51 | $14.57 | $14.57 | 263,871 |
| 2024-03-27 | $14.16 | $14.51 | $14.15 | $14.51 | $14.51 | 328,540 |
| 2024-03-26 | $14.30 | $14.39 | $14.13 | $14.14 | $14.14 | 287,034 |
| 2024-03-25 | $14.13 | $14.41 | $14.13 | $14.27 | $14.27 | 234,116 |
| 2024-03-22 | $14.26 | $14.28 | $14.05 | $14.11 | $14.11 | 256,693 |
| 2024-03-21 | $14.14 | $14.30 | $14.08 | $14.28 | $14.28 | 279,303 |
| 2024-03-20 | $14.14 | $14.23 | $13.99 | $14.17 | $14.17 | 376,778 |
| 2024-03-19 | $13.94 | $14.22 | $13.94 | $14.22 | $14.22 | 452,239 |
| 2024-03-18 | $13.80 | $14.04 | $13.76 | $14.00 | $14.00 | 356,478 |
| 2024-03-15 | $13.68 | $13.92 | $13.68 | $13.89 | $13.89 | 529,316 |
| 2024-03-14 | $13.68 | $13.83 | $13.47 | $13.79 | $13.79 | 412,790 |
| 2024-03-13 | $13.53 | $13.78 | $13.53 | $13.76 | $13.65 | 565,565 |
| 2024-03-12 | $13.37 | $13.44 | $13.26 | $13.40 | $13.29 | 579,167 |
| 2024-03-11 | $13.80 | $13.80 | $13.10 | $13.38 | $13.27 | 721,909 |
| 2024-03-08 | $13.71 | $13.96 | $13.60 | $13.86 | $13.75 | 597,497 |
| 2024-03-07 | $13.19 | $13.66 | $12.99 | $13.64 | $13.53 | 756,082 |
| 2024-03-06 | $13.00 | $13.22 | $12.92 | $13.06 | $12.96 | 567,287 |
| 2024-03-05 | $12.77 | $13.02 | $12.77 | $12.94 | $12.84 | 457,188 |
| 2024-03-04 | $13.08 | $13.15 | $12.80 | $12.81 | $12.71 | 420,226 |
| 2024-03-01 | $13.15 | $13.29 | $12.99 | $13.01 | $12.91 | 361,262 |
| 2024-02-29 | $13.14 | $13.20 | $13.00 | $13.04 | $12.94 | 312,193 |
| 2024-02-28 | $13.00 | $13.19 | $12.97 | $13.01 | $13.01 | 293,419 |
| 2024-02-27 | $12.75 | $13.11 | $12.75 | $13.00 | $13.00 | 438,956 |
| 2024-02-26 | $12.72 | $12.87 | $12.61 | $12.71 | $12.71 | 484,304 |
| 2024-02-23 | $12.83 | $12.92 | $12.71 | $12.78 | $12.78 | 335,547 |
| 2024-02-22 | $13.00 | $13.13 | $12.90 | $12.98 | $12.98 | 365,051 |
| 2024-02-21 | $12.73 | $13.24 | $12.69 | $13.15 | $13.15 | 580,608 |
| 2024-02-20 | $12.74 | $12.76 | $12.53 | $12.62 | $12.62 | 323,287 |
| 2024-02-16 | $12.97 | $12.97 | $12.72 | $12.80 | $12.80 | 437,033 |
| 2024-02-15 | $12.29 | $12.99 | $12.29 | $12.95 | $12.95 | 527,766 |
| 2024-02-14 | $12.27 | $12.38 | $12.16 | $12.29 | $12.29 | 338,082 |
| 2024-02-13 | $12.52 | $12.61 | $12.13 | $12.23 | $12.23 | 543,595 |
| 2024-02-12 | $12.38 | $12.88 | $12.34 | $12.67 | $12.67 | 661,457 |
| 2024-02-09 | $12.38 | $12.43 | $12.29 | $12.38 | $12.38 | 474,119 |
| 2024-02-08 | $12.29 | $12.50 | $12.29 | $12.40 | $12.40 | 427,490 |
| 2024-02-07 | $12.26 | $12.34 | $12.09 | $12.32 | $12.32 | 447,203 |
| 2024-02-06 | $11.92 | $12.42 | $11.90 | $12.27 | $12.27 | 618,231 |
| 2024-02-05 | $11.82 | $12.08 | $11.51 | $11.93 | $11.93 | 841,827 |
| 2024-02-02 | $12.89 | $12.93 | $11.83 | $11.83 | $11.83 | 1,885,967 |
| 2024-02-01 | $14.81 | $14.98 | $14.39 | $14.53 | $12.79 | 1,306,703 |
| 2024-01-31 | $14.65 | $14.98 | $14.50 | $14.60 | $12.85 | 1,075,063 |
| 2024-01-30 | $14.50 | $14.68 | $14.38 | $14.63 | $12.88 | 744,797 |
| 2024-01-29 | $14.78 | $14.78 | $14.45 | $14.56 | $12.82 | 620,719 |
| 2024-01-26 | $14.57 | $14.77 | $14.35 | $14.73 | $12.97 | 815,818 |
| 2024-01-25 | $14.46 | $14.54 | $14.21 | $14.50 | $12.76 | 422,740 |
| 2024-01-24 | $14.25 | $14.41 | $14.20 | $14.32 | $12.60 | 557,671 |
| 2024-01-23 | $14.09 | $14.18 | $14.00 | $14.14 | $12.45 | 465,135 |
| 2024-01-22 | $14.04 | $14.16 | $13.97 | $14.00 | $12.32 | 614,119 |
| 2024-01-19 | $14.05 | $14.07 | $13.89 | $14.05 | $14.05 | 460,386 |
| 2024-01-18 | $14.06 | $14.20 | $13.79 | $13.97 | $13.97 | 586,509 |
| 2024-01-17 | $13.48 | $14.01 | $13.47 | $14.01 | $14.01 | 543,990 |
| 2024-01-16 | $13.93 | $14.17 | $13.58 | $13.61 | $13.61 | 752,259 |
| 2024-01-12 | $13.74 | $13.83 | $13.55 | $13.67 | $13.67 | 267,136 |
| 2024-01-11 | $13.39 | $13.55 | $13.25 | $13.43 | $13.43 | 281,519 |
| 2024-01-10 | $13.45 | $13.45 | $13.27 | $13.40 | $13.40 | 228,122 |
| 2024-01-09 | $13.72 | $13.72 | $13.42 | $13.55 | $13.55 | 359,906 |
| 2024-01-08 | $13.59 | $13.79 | $13.42 | $13.68 | $13.68 | 278,772 |
| 2024-01-05 | $13.76 | $13.92 | $13.76 | $13.90 | $13.90 | 536,571 |
| 2024-01-04 | $13.97 | $13.99 | $13.66 | $13.70 | $13.70 | 335,604 |
| 2024-01-03 | $13.76 | $13.99 | $13.71 | $13.89 | $13.89 | 555,849 |
| 2024-01-02 | $13.79 | $13.97 | $13.61 | $13.70 | $13.70 | 297,579 |
| 2023-12-29 | $13.90 | $13.91 | $13.66 | $13.67 | $13.67 | 349,780 |
| 2023-12-28 | $13.97 | $14.03 | $13.83 | $13.88 | $13.88 | 248,387 |
| 2023-12-27 | $14.17 | $14.23 | $13.98 | $13.98 | $13.98 | 239,501 |
| 2023-12-26 | $14.15 | $14.28 | $14.11 | $14.19 | $14.19 | 230,930 |
| 2023-12-22 | $14.19 | $14.30 | $14.03 | $14.05 | $14.05 | 204,544 |
| 2023-12-21 | $13.86 | $14.09 | $13.74 | $14.07 | $14.07 | 264,402 |
| 2023-12-20 | $14.14 | $14.27 | $13.86 | $13.86 | $13.86 | 278,511 |
| 2023-12-19 | $13.98 | $14.16 | $13.84 | $14.11 | $14.11 | 316,543 |
| 2023-12-18 | $13.97 | $14.19 | $13.95 | $13.98 | $13.98 | 253,182 |
| 2023-12-15 | $13.96 | $14.01 | $13.70 | $13.85 | $13.85 | 455,987 |
| 2023-12-14 | $13.93 | $14.07 | $13.74 | $13.89 | $13.89 | 497,064 |
| 2023-12-13 | $13.17 | $13.68 | $13.12 | $13.66 | $13.66 | 910,725 |
| 2023-12-12 | $13.37 | $13.40 | $12.93 | $13.15 | $13.15 | 528,264 |
| 2023-12-11 | $13.73 | $13.89 | $13.52 | $13.55 | $13.55 | 419,944 |
| 2023-12-08 | $13.58 | $14.00 | $13.55 | $13.98 | $13.98 | 479,950 |
| 2023-12-07 | $13.45 | $13.48 | $13.31 | $13.47 | $13.47 | 353,958 |
| 2023-12-06 | $13.61 | $13.80 | $13.33 | $13.39 | $13.39 | 460,158 |
| 2023-12-05 | $13.90 | $13.96 | $13.56 | $13.60 | $13.60 | 365,984 |
| 2023-12-04 | $13.90 | $13.93 | $13.70 | $13.83 | $13.83 | 499,111 |
| 2023-12-01 | $13.76 | $14.10 | $13.76 | $13.99 | $13.99 | 430,034 |
| 2023-11-30 | $14.07 | $14.19 | $13.78 | $13.81 | $13.81 | 847,159 |
| 2023-11-29 | $14.14 | $14.21 | $13.86 | $13.90 | $13.90 | 292,373 |
| 2023-11-28 | $14.12 | $14.29 | $14.00 | $14.01 | $14.01 | 366,320 |
| 2023-11-27 | $14.37 | $14.40 | $14.09 | $14.15 | $14.15 | 350,675 |
| 2023-11-24 | $14.37 | $14.64 | $14.36 | $14.50 | $14.50 | 263,653 |
| 2023-11-22 | $14.25 | $14.46 | $14.15 | $14.42 | $14.42 | 408,778 |
| 2023-11-21 | $14.60 | $14.75 | $14.40 | $14.48 | $14.48 | 281,524 |
| 2023-11-20 | $14.52 | $14.70 | $14.45 | $14.59 | $14.59 | 303,824 |
| 2023-11-17 | $14.47 | $14.74 | $14.40 | $14.47 | $14.47 | 374,499 |
| 2023-11-16 | $14.63 | $14.65 | $14.26 | $14.35 | $14.35 | 406,384 |
| 2023-11-15 | $14.94 | $15.07 | $14.85 | $14.88 | $14.88 | 323,288 |
| 2023-11-14 | $14.79 | $15.02 | $14.72 | $15.00 | $15.00 | 435,039 |
| 2023-11-13 | $14.40 | $14.73 | $14.23 | $14.69 | $14.69 | 359,262 |
| 2023-11-10 | $14.28 | $14.44 | $14.03 | $14.29 | $14.29 | 334,156 |
| 2023-11-09 | $14.25 | $14.54 | $14.25 | $14.25 | $14.15 | 258,549 |
| 2023-11-08 | $14.49 | $14.63 | $14.18 | $14.19 | $14.19 | 332,781 |
| 2023-11-07 | $14.96 | $15.08 | $14.60 | $14.64 | $14.64 | 791,692 |
| 2023-11-06 | $16.12 | $16.12 | $15.40 | $15.46 | $15.46 | 352,404 |
| 2023-11-03 | $16.07 | $16.24 | $15.94 | $16.12 | $16.12 | 198,094 |
| 2023-11-02 | $16.08 | $16.20 | $15.86 | $16.01 | $16.01 | 272,897 |
| 2023-11-01 | $15.85 | $15.94 | $15.69 | $15.86 | $15.86 | 172,976 |
| 2023-10-31 | $15.78 | $15.85 | $15.59 | $15.85 | $15.85 | 188,545 |
| 2023-10-30 | $15.85 | $16.03 | $15.55 | $15.65 | $15.65 | 159,925 |
| 2023-10-27 | $15.90 | $15.92 | $15.65 | $15.89 | $15.89 | 181,489 |
| 2023-10-26 | $15.69 | $15.93 | $15.54 | $15.89 | $15.89 | 296,165 |
| 2023-10-25 | $15.77 | $16.01 | $15.70 | $15.83 | $15.83 | 184,851 |
| 2023-10-24 | $16.10 | $16.10 | $15.81 | $15.83 | $15.83 | 198,604 |
| 2023-10-23 | $16.07 | $16.17 | $15.92 | $15.98 | $15.98 | 213,916 |
| 2023-10-20 | $16.40 | $16.45 | $16.21 | $16.26 | $16.26 | 246,191 |
| 2023-10-19 | $16.37 | $16.60 | $16.33 | $16.44 | $16.44 | 196,998 |
| 2023-10-18 | $16.50 | $16.59 | $16.38 | $16.49 | $16.49 | 168,252 |
| 2023-10-17 | $16.31 | $16.56 | $16.31 | $16.44 | $16.44 | 189,461 |
| 2023-10-16 | $16.41 | $16.51 | $16.22 | $16.31 | $16.31 | 308,111 |
| 2023-10-13 | $15.97 | $16.33 | $15.97 | $16.26 | $16.26 | 318,494 |
| 2023-10-12 | $15.83 | $15.83 | $15.58 | $15.70 | $15.70 | 208,010 |
| 2023-10-11 | $15.62 | $15.80 | $15.54 | $15.66 | $15.66 | 399,992 |
| 2023-10-10 | $15.77 | $15.89 | $15.68 | $15.78 | $15.78 | 154,119 |
| 2023-10-09 | $15.46 | $15.78 | $15.39 | $15.76 | $15.76 | 307,261 |
| 2023-10-06 | $14.79 | $15.20 | $14.47 | $15.02 | $15.02 | 399,542 |
| 2023-10-05 | $14.48 | $14.77 | $14.44 | $14.68 | $14.68 | 376,119 |
| 2023-10-04 | $14.85 | $14.94 | $14.50 | $14.60 | $14.60 | 434,103 |
| 2023-10-03 | $14.78 | $15.11 | $14.68 | $15.08 | $15.08 | 340,382 |
| 2023-10-02 | $15.56 | $15.66 | $14.85 | $14.98 | $14.98 | 388,074 |
| 2023-09-29 | $15.84 | $15.84 | $15.58 | $15.66 | $15.66 | 272,697 |
| 2023-09-28 | $15.82 | $16.00 | $15.77 | $15.81 | $15.81 | 361,179 |
| 2023-09-27 | $15.62 | $15.96 | $15.50 | $15.82 | $15.82 | 383,762 |
| 2023-09-26 | $15.23 | $15.55 | $15.23 | $15.34 | $15.34 | 274,849 |
| 2023-09-25 | $15.24 | $15.49 | $15.21 | $15.43 | $15.43 | 317,940 |
| 2023-09-22 | $15.43 | $15.54 | $15.24 | $15.25 | $15.25 | 251,009 |
| 2023-09-21 | $15.35 | $15.41 | $15.09 | $15.24 | $15.24 | 410,460 |
| 2023-09-20 | $15.41 | $15.69 | $15.37 | $15.42 | $15.42 | 255,171 |
| 2023-09-19 | $15.71 | $15.85 | $15.42 | $15.50 | $15.50 | 224,171 |
| 2023-09-18 | $15.76 | $15.93 | $15.51 | $15.54 | $15.54 | 331,875 |
| 2023-09-15 | $16.12 | $16.22 | $15.71 | $15.78 | $15.78 | 827,361 |
| 2023-09-14 | $16.65 | $16.83 | $16.10 | $16.24 | $16.24 | 562,506 |
| 2023-09-13 | $16.88 | $16.88 | $16.38 | $16.48 | $16.48 | 220,450 |
| 2023-09-12 | $16.46 | $16.92 | $16.36 | $16.80 | $16.80 | 248,772 |
| 2023-09-11 | $16.63 | $16.65 | $16.15 | $16.23 | $16.23 | 224,612 |
| 2023-09-08 | $16.33 | $16.59 | $16.23 | $16.58 | $16.58 | 236,931 |
| 2023-09-07 | $16.28 | $16.41 | $16.19 | $16.23 | $16.23 | 335,625 |
| 2023-09-06 | $16.30 | $16.43 | $16.00 | $16.28 | $16.28 | 244,448 |
| 2023-09-05 | $16.46 | $16.60 | $16.26 | $16.26 | $16.26 | 216,897 |
| 2023-09-01 | $16.17 | $16.46 | $16.09 | $16.41 | $16.41 | 260,958 |
| 2023-08-31 | $16.14 | $16.14 | $15.92 | $15.99 | $15.99 | 207,690 |
| 2023-08-30 | $15.83 | $16.00 | $15.79 | $15.99 | $15.99 | 191,739 |
| 2023-08-29 | $15.76 | $15.95 | $15.52 | $15.81 | $15.81 | 246,330 |
| 2023-08-28 | $15.66 | $15.94 | $15.57 | $15.75 | $15.75 | 198,502 |
| 2023-08-25 | $15.45 | $15.71 | $15.27 | $15.53 | $15.53 | 289,375 |
| 2023-08-24 | $15.48 | $15.66 | $15.38 | $15.43 | $15.43 | 245,798 |
| 2023-08-23 | $15.67 | $15.80 | $15.40 | $15.64 | $15.64 | 255,421 |
| 2023-08-22 | $16.02 | $16.17 | $15.81 | $15.83 | $15.83 | 188,444 |
| 2023-08-21 | $16.13 | $16.33 | $15.92 | $16.02 | $16.02 | 169,519 |
| 2023-08-18 | $15.79 | $16.16 | $15.79 | $16.00 | $16.00 | 361,170 |
| 2023-08-17 | $16.01 | $16.11 | $15.85 | $16.00 | $16.00 | 251,783 |
| 2023-08-16 | $15.99 | $16.17 | $15.75 | $15.76 | $15.76 | 215,977 |
| 2023-08-15 | $16.10 | $16.23 | $15.91 | $15.98 | $15.98 | 232,471 |
| 2023-08-14 | $16.33 | $16.41 | $16.14 | $16.34 | $16.34 | 183,937 |
| 2023-08-11 | $16.45 | $16.69 | $16.44 | $16.57 | $16.57 | 170,572 |
| 2023-08-10 | $16.70 | $16.87 | $16.49 | $16.62 | $16.52 | 204,933 |
| 2023-08-09 | $16.86 | $17.16 | $16.68 | $16.78 | $16.68 | 435,770 |
| 2023-08-08 | $16.14 | $16.48 | $15.91 | $16.46 | $16.46 | 264,652 |
| 2023-08-07 | $16.29 | $16.60 | $16.04 | $16.44 | $16.44 | 292,577 |
| 2023-08-04 | $16.71 | $16.76 | $16.19 | $16.20 | $16.20 | 301,481 |
| 2023-08-03 | $16.74 | $17.02 | $16.02 | $16.48 | $16.48 | 361,229 |
| 2023-08-02 | $16.99 | $17.10 | $16.52 | $16.64 | $16.64 | 268,285 |
| 2023-08-01 | $16.87 | $17.14 | $16.79 | $17.12 | $17.12 | 263,037 |
| 2023-07-31 | $16.87 | $17.19 | $16.76 | $17.08 | $17.08 | 493,260 |
| 2023-07-28 | $16.53 | $16.83 | $16.43 | $16.69 | $16.69 | 286,707 |
| 2023-07-27 | $16.73 | $16.76 | $16.31 | $16.40 | $16.40 | 282,720 |
| 2023-07-26 | $16.54 | $16.82 | $16.46 | $16.63 | $16.63 | 225,108 |
| 2023-07-25 | $16.34 | $16.76 | $16.34 | $16.60 | $16.60 | 289,026 |
| 2023-07-24 | $16.05 | $16.57 | $16.05 | $16.40 | $16.40 | 319,740 |
| 2023-07-21 | $16.06 | $16.13 | $15.79 | $16.03 | $16.03 | 229,612 |
| 2023-07-20 | $16.15 | $16.25 | $15.78 | $15.89 | $15.89 | 268,710 |
| 2023-07-19 | $16.06 | $16.48 | $15.83 | $15.91 | $15.91 | 297,534 |
| 2023-07-18 | $15.74 | $16.39 | $15.74 | $16.13 | $16.13 | 333,474 |
| 2023-07-17 | $15.23 | $15.79 | $15.11 | $15.70 | $15.70 | 366,122 |
| 2023-07-14 | $16.00 | $16.01 | $15.29 | $15.34 | $15.34 | 405,401 |
| 2023-07-13 | $15.82 | $16.15 | $15.72 | $16.00 | $16.00 | 319,079 |
| 2023-07-12 | $15.60 | $15.79 | $15.48 | $15.77 | $15.77 | 276,778 |
| 2023-07-11 | $15.51 | $15.80 | $15.45 | $15.54 | $15.54 | 379,503 |
| 2023-07-10 | $15.43 | $15.56 | $15.27 | $15.38 | $15.38 | 316,098 |
| 2023-07-07 | $15.03 | $15.67 | $14.96 | $15.39 | $15.39 | 548,082 |
| 2023-07-06 | $15.52 | $15.64 | $14.67 | $15.07 | $15.07 | 646,822 |
| 2023-07-05 | $15.37 | $15.65 | $15.25 | $15.61 | $15.61 | 357,178 |
| 2023-07-03 | $15.33 | $15.45 | $15.19 | $15.23 | $15.23 | 211,539 |
| 2023-06-30 | $15.49 | $15.51 | $15.10 | $15.25 | $15.25 | 537,656 |
| 2023-06-29 | $14.26 | $15.33 | $14.26 | $15.25 | $15.25 | 1,494,034 |
| 2023-06-28 | $13.62 | $13.88 | $13.48 | $13.87 | $13.87 | 356,951 |
| 2023-06-27 | $13.50 | $13.86 | $13.41 | $13.61 | $13.61 | 417,422 |
| 2023-06-26 | $13.50 | $13.77 | $13.50 | $13.57 | $13.57 | 445,369 |
| 2023-06-23 | $13.62 | $13.71 | $13.39 | $13.51 | $13.51 | 1,553,521 |
| 2023-06-22 | $13.94 | $14.01 | $13.82 | $13.87 | $13.87 | 323,587 |
| 2023-06-21 | $13.86 | $14.24 | $13.79 | $14.17 | $14.17 | 298,616 |
| 2023-06-20 | $14.03 | $14.03 | $13.59 | $13.87 | $13.87 | 375,375 |
| 2023-06-16 | $14.47 | $14.50 | $14.08 | $14.16 | $14.16 | 522,329 |
| 2023-06-15 | $13.94 | $14.44 | $13.94 | $14.30 | $14.30 | 457,632 |
| 2023-06-14 | $14.15 | $14.22 | $13.71 | $13.85 | $13.85 | 418,516 |
| 2023-06-13 | $14.22 | $14.62 | $14.01 | $14.02 | $14.02 | 472,754 |
| 2023-06-12 | $14.28 | $14.36 | $13.80 | $14.04 | $14.04 | 542,678 |
| 2023-06-09 | $14.78 | $14.92 | $14.47 | $14.57 | $14.57 | 344,243 |
| 2023-06-08 | $15.23 | $15.30 | $14.71 | $14.97 | $14.97 | 350,786 |
| 2023-06-07 | $15.05 | $15.39 | $15.00 | $15.12 | $15.12 | 385,679 |
| 2023-06-06 | $14.47 | $14.97 | $14.32 | $14.93 | $14.93 | 264,280 |
| 2023-06-05 | $14.92 | $14.92 | $14.45 | $14.71 | $14.71 | 400,380 |
| 2023-06-02 | $14.18 | $14.70 | $14.12 | $14.62 | $14.62 | 505,176 |
| 2023-06-01 | $13.48 | $14.15 | $13.48 | $13.86 | $13.86 | 596,151 |
| 2023-05-31 | $13.65 | $13.65 | $13.37 | $13.47 | $13.47 | 513,829 |
| 2023-05-30 | $14.00 | $14.08 | $13.43 | $13.69 | $13.69 | 603,686 |
| 2023-05-26 | $14.59 | $14.66 | $14.21 | $14.32 | $14.32 | 509,050 |
| 2023-05-25 | $15.28 | $15.28 | $14.53 | $14.55 | $14.55 | 705,374 |
| 2023-05-24 | $15.48 | $15.67 | $15.37 | $15.51 | $15.51 | 464,461 |
| 2023-05-23 | $15.66 | $15.86 | $15.42 | $15.47 | $15.47 | 712,309 |
| 2023-05-22 | $17.05 | $17.80 | $17.03 | $17.52 | $15.51 | 1,118,649 |
| 2023-05-19 | $17.50 | $17.57 | $17.12 | $17.20 | $15.23 | 829,892 |
| 2023-05-18 | $16.65 | $17.32 | $16.54 | $17.30 | $15.32 | 773,668 |
| 2023-05-17 | $16.60 | $16.83 | $16.38 | $16.75 | $14.83 | 1,146,393 |
| 2023-05-16 | $16.30 | $16.49 | $16.12 | $16.32 | $14.45 | 996,514 |
| 2023-05-15 | $15.80 | $16.84 | $15.63 | $16.36 | $14.49 | 2,296,629 |
| 2023-05-12 | $14.44 | $14.95 | $14.28 | $14.84 | $14.84 | 626,513 |
| 2023-05-11 | $13.91 | $14.37 | $13.91 | $14.30 | $14.30 | 619,307 |
| 2023-05-10 | $14.05 | $14.25 | $13.89 | $14.17 | $14.17 | 463,417 |
| 2023-05-09 | $13.67 | $14.25 | $13.60 | $14.05 | $14.05 | 714,974 |
| 2023-05-08 | $14.45 | $14.74 | $13.82 | $13.82 | $13.82 | 541,564 |
| 2023-05-05 | $13.72 | $14.51 | $13.70 | $14.23 | $14.23 | 701,603 |
| 2023-05-04 | $13.20 | $13.43 | $12.91 | $13.11 | $13.11 | 617,914 |
| 2023-05-03 | $13.30 | $13.49 | $13.06 | $13.10 | $13.10 | 288,734 |
| 2023-05-02 | $13.67 | $13.67 | $13.33 | $13.57 | $13.57 | 408,694 |
| 2023-05-01 | $14.03 | $14.21 | $13.79 | $13.89 | $13.89 | 302,403 |
| 2023-04-28 | $13.88 | $14.32 | $13.82 | $14.17 | $14.17 | 310,899 |
| 2023-04-27 | $13.70 | $14.01 | $13.47 | $13.89 | $13.89 | 516,798 |
| 2023-04-26 | $13.86 | $13.97 | $13.56 | $13.69 | $13.69 | 455,134 |
| 2023-04-25 | $14.10 | $14.14 | $13.77 | $14.00 | $14.00 | 498,859 |
| 2023-04-24 | $14.03 | $14.41 | $14.01 | $14.25 | $14.25 | 366,335 |
| 2023-04-21 | $14.66 | $14.66 | $14.08 | $14.16 | $14.16 | 362,012 |
| 2023-04-20 | $14.61 | $14.73 | $14.39 | $14.61 | $14.61 | 443,899 |
| 2023-04-19 | $14.90 | $15.10 | $14.75 | $14.84 | $14.84 | 254,818 |
| 2023-04-18 | $15.26 | $15.37 | $15.03 | $15.12 | $15.12 | 242,835 |
| 2023-04-17 | $15.63 | $15.63 | $15.26 | $15.29 | $15.29 | 306,607 |
| 2023-04-14 | $15.46 | $15.56 | $15.27 | $15.46 | $15.46 | 309,481 |
| 2023-04-13 | $15.62 | $15.79 | $15.36 | $15.44 | $15.44 | 361,145 |
| 2023-04-12 | $15.79 | $15.96 | $15.53 | $15.57 | $15.57 | 315,432 |
| 2023-04-11 | $15.56 | $15.82 | $15.33 | $15.79 | $15.79 | 395,526 |
| 2023-04-10 | $15.51 | $15.88 | $15.50 | $15.53 | $15.53 | 610,016 |
| 2023-04-06 | $15.31 | $15.45 | $15.14 | $15.33 | $15.33 | 427,422 |
| 2023-04-05 | $15.30 | $15.35 | $14.87 | $15.31 | $15.31 | 360,499 |
| 2023-04-04 | $15.47 | $15.47 | $15.04 | $15.22 | $15.22 | 651,590 |
| 2023-04-03 | $15.11 | $15.37 | $14.80 | $15.26 | $15.26 | 662,493 |
| 2023-03-31 | $14.38 | $14.51 | $14.21 | $14.41 | $14.41 | 1,006,784 |
| 2023-03-30 | $14.28 | $14.28 | $13.91 | $14.21 | $14.21 | 589,246 |
| 2023-03-29 | $14.35 | $14.44 | $14.09 | $14.32 | $14.32 | 583,227 |
| 2023-03-28 | $14.11 | $14.39 | $14.07 | $14.19 | $14.19 | 305,850 |
| 2023-03-27 | $13.97 | $14.28 | $13.73 | $14.20 | $14.20 | 495,473 |
| 2023-03-24 | $13.63 | $14.09 | $13.55 | $13.95 | $13.95 | 535,507 |
| 2023-03-23 | $14.15 | $14.36 | $13.70 | $13.79 | $13.79 | 452,070 |
| 2023-03-22 | $14.59 | $14.59 | $13.96 | $14.02 | $14.02 | 1,115,691 |
| 2023-03-21 | $14.16 | $14.51 | $13.95 | $14.51 | $14.51 | 899,859 |
| 2023-03-20 | $13.82 | $14.20 | $13.74 | $14.04 | $14.04 | 754,048 |
| 2023-03-17 | $13.40 | $14.04 | $13.33 | $13.85 | $13.85 | 1,150,471 |
| 2023-03-16 | $13.39 | $14.10 | $13.20 | $13.60 | $13.60 | 1,436,838 |
| 2023-03-15 | $12.94 | $13.39 | $12.62 | $13.06 | $13.06 | 829,459 |
| 2023-03-14 | $13.55 | $13.99 | $13.30 | $13.54 | $13.54 | 532,598 |
| 2023-03-13 | $13.46 | $13.79 | $13.08 | $13.46 | $13.46 | 708,976 |
| 2023-03-10 | $14.26 | $14.41 | $13.67 | $13.80 | $13.80 | 558,505 |
| 2023-03-09 | $14.86 | $15.04 | $14.30 | $14.30 | $14.30 | 504,052 |
| 2023-03-08 | $14.71 | $14.93 | $14.49 | $14.82 | $14.82 | 338,411 |
| 2023-03-07 | $15.17 | $15.22 | $14.57 | $14.76 | $14.76 | 507,414 |
| 2023-03-06 | $15.43 | $15.46 | $15.16 | $15.20 | $15.20 | 629,800 |
| 2023-03-03 | $14.81 | $15.75 | $14.80 | $15.58 | $15.58 | 436,879 |
| 2023-03-02 | $14.69 | $15.19 | $14.54 | $14.95 | $14.95 | 409,476 |
| 2023-03-01 | $14.53 | $14.88 | $14.34 | $14.76 | $14.76 | 361,342 |
| 2023-02-28 | $14.67 | $14.75 | $14.45 | $14.59 | $14.59 | 628,004 |
| 2023-02-27 | $14.61 | $14.78 | $14.47 | $14.54 | $14.54 | 336,070 |
| 2023-02-24 | $13.93 | $14.51 | $13.89 | $14.49 | $14.49 | 334,953 |
| 2023-02-23 | $14.48 | $14.62 | $13.94 | $14.16 | $14.16 | 576,075 |
| 2023-02-22 | $14.13 | $14.35 | $13.90 | $14.08 | $14.08 | 639,664 |
| 2023-02-21 | $14.42 | $14.59 | $13.89 | $14.09 | $14.09 | 778,412 |
| 2023-02-17 | $14.97 | $15.10 | $14.42 | $14.61 | $14.61 | 527,994 |
| 2023-02-16 | $15.30 | $15.55 | $15.22 | $15.23 | $15.23 | 358,779 |
| 2023-02-15 | $15.49 | $15.55 | $14.98 | $15.41 | $15.41 | 671,225 |
| 2023-02-14 | $15.66 | $15.85 | $15.49 | $15.76 | $15.76 | 376,970 |
| 2023-02-13 | $15.70 | $15.95 | $15.54 | $15.71 | $15.71 | 256,196 |
| 2023-02-10 | $15.59 | $15.93 | $15.44 | $15.93 | $15.93 | 420,730 |
| 2023-02-09 | $15.56 | $15.62 | $15.23 | $15.25 | $15.25 | 274,726 |
| 2023-02-08 | $15.49 | $15.81 | $15.37 | $15.53 | $15.53 | 485,904 |
| 2023-02-07 | $14.98 | $15.58 | $14.84 | $15.49 | $15.49 | 444,385 |
| 2023-02-06 | $15.26 | $15.34 | $14.68 | $14.86 | $14.86 | 724,702 |
| 2023-02-03 | $15.49 | $15.96 | $15.26 | $15.26 | $15.26 | 354,576 |
| 2023-02-02 | $15.58 | $15.75 | $15.06 | $15.41 | $15.41 | 644,402 |
| 2023-02-01 | $15.55 | $15.71 | $14.85 | $15.52 | $15.52 | 609,294 |
| 2023-01-31 | $15.50 | $15.83 | $15.27 | $15.81 | $15.81 | 465,642 |
| 2023-01-30 | $16.06 | $16.06 | $15.49 | $15.50 | $15.50 | 805,912 |
| 2023-01-27 | $16.84 | $16.86 | $16.30 | $16.33 | $16.33 | 421,057 |
| 2023-01-26 | $16.73 | $16.96 | $16.29 | $16.75 | $16.75 | 489,937 |
| 2023-01-25 | $16.70 | $16.73 | $16.27 | $16.66 | $16.66 | 313,487 |
| 2023-01-24 | $17.29 | $17.39 | $16.71 | $16.85 | $16.85 | 350,788 |
| 2023-01-23 | $17.60 | $17.75 | $17.06 | $17.27 | $17.27 | 631,741 |
| 2023-01-20 | $17.27 | $17.40 | $17.00 | $17.36 | $17.36 | 365,217 |
| 2023-01-19 | $16.68 | $17.29 | $16.65 | $17.11 | $17.11 | 296,390 |
| 2023-01-18 | $17.49 | $17.79 | $16.73 | $16.77 | $16.77 | 311,605 |
| 2023-01-17 | $17.50 | $17.66 | $17.30 | $17.43 | $17.43 | 341,441 |
| 2023-01-13 | $17.38 | $17.45 | $17.14 | $17.24 | $17.24 | 309,904 |
| 2023-01-12 | $17.26 | $17.61 | $17.09 | $17.44 | $17.44 | 440,850 |
| 2023-01-11 | $17.04 | $17.27 | $16.77 | $16.93 | $16.93 | 359,683 |
| 2023-01-10 | $16.87 | $17.07 | $16.53 | $16.73 | $16.73 | 458,921 |
| 2023-01-09 | $16.91 | $17.15 | $16.73 | $16.83 | $16.83 | 470,052 |
| 2023-01-06 | $16.48 | $16.65 | $16.16 | $16.51 | $16.51 | 483,686 |
| 2023-01-05 | $15.85 | $16.27 | $15.77 | $16.17 | $16.17 | 630,964 |
| 2023-01-04 | $15.68 | $16.34 | $15.55 | $16.13 | $16.13 | 622,912 |
| 2023-01-03 | $16.66 | $16.98 | $15.58 | $15.97 | $15.97 | 786,667 |
| 2022-12-30 | $16.41 | $17.09 | $16.25 | $17.03 | $17.03 | 1,089,796 |
| 2022-12-29 | $16.10 | $16.60 | $16.03 | $16.58 | $16.58 | 438,847 |
| 2022-12-28 | $16.98 | $16.98 | $16.14 | $16.26 | $16.26 | 717,783 |
| 2022-12-27 | $17.48 | $17.48 | $16.82 | $17.14 | $17.14 | 600,392 |
| 2022-12-23 | $16.81 | $17.38 | $16.51 | $17.37 | $17.37 | 594,726 |
| 2022-12-22 | $17.31 | $17.31 | $16.29 | $16.76 | $16.76 | 487,198 |
| 2022-12-21 | $17.48 | $17.60 | $17.03 | $17.45 | $17.45 | 564,615 |
| 2022-12-20 | $16.89 | $17.24 | $16.82 | $16.98 | $16.98 | 468,908 |
| 2022-12-19 | $17.20 | $17.38 | $16.80 | $17.11 | $17.11 | 413,063 |
| 2022-12-16 | $17.36 | $17.70 | $17.09 | $17.24 | $17.24 | 595,655 |
| 2022-12-15 | $17.68 | $18.10 | $17.43 | $17.78 | $17.78 | 536,605 |
| 2022-12-14 | $18.04 | $18.36 | $17.49 | $17.93 | $17.93 | 657,772 |
| 2022-12-13 | $18.44 | $18.58 | $17.75 | $17.96 | $17.96 | 769,854 |
| 2022-12-12 | $17.80 | $18.07 | $17.52 | $17.82 | $17.82 | 713,296 |
| 2022-12-09 | $17.77 | $18.03 | $17.26 | $17.34 | $17.34 | 561,454 |
| 2022-12-08 | $18.24 | $18.24 | $17.50 | $17.70 | $17.70 | 489,978 |
| 2022-12-07 | $18.38 | $18.50 | $17.53 | $17.73 | $17.73 | 561,411 |
| 2022-12-06 | $18.33 | $18.95 | $17.98 | $18.27 | $18.27 | 753,946 |
| 2022-12-05 | $20.42 | $20.52 | $18.16 | $18.65 | $18.65 | 1,051,584 |
| 2022-12-02 | $19.80 | $20.44 | $19.76 | $20.25 | $20.25 | 334,731 |
| 2022-12-01 | $20.68 | $20.82 | $20.06 | $20.12 | $20.12 | 371,624 |
| 2022-11-30 | $20.60 | $20.80 | $20.21 | $20.40 | $20.40 | 670,347 |
| 2022-11-29 | $19.98 | $20.26 | $19.75 | $20.19 | $20.19 | 402,075 |
| 2022-11-28 | $19.66 | $20.11 | $19.07 | $19.70 | $19.70 | 620,132 |
| 2022-11-25 | $20.29 | $20.71 | $20.25 | $20.25 | $20.25 | 118,483 |
| 2022-11-23 | $20.56 | $20.90 | $19.92 | $20.39 | $20.39 | 479,110 |
| 2022-11-22 | $20.08 | $20.66 | $19.83 | $20.55 | $20.55 | 514,159 |
| 2022-11-21 | $19.19 | $19.71 | $18.29 | $19.69 | $19.69 | 601,146 |
| 2022-11-18 | $19.55 | $19.90 | $19.08 | $19.59 | $19.59 | 479,464 |
| 2022-11-17 | $19.83 | $20.13 | $19.42 | $20.10 | $20.10 | 437,015 |
| 2022-11-16 | $20.08 | $20.37 | $19.90 | $20.03 | $20.03 | 365,003 |
| 2022-11-15 | $20.10 | $20.86 | $19.88 | $20.64 | $20.64 | 382,493 |
| 2022-11-14 | $20.72 | $21.23 | $20.22 | $20.23 | $20.23 | 663,697 |
| 2022-11-11 | $20.50 | $21.15 | $20.15 | $20.42 | $20.42 | 599,057 |
| 2022-11-10 | $19.93 | $20.01 | $19.14 | $19.89 | $19.89 | 652,504 |
| 2022-11-09 | $20.80 | $20.95 | $19.22 | $19.38 | $19.38 | 697,599 |
| 2022-11-08 | $21.32 | $21.56 | $20.52 | $21.40 | $21.40 | 557,990 |
| 2022-11-07 | $21.23 | $22.05 | $21.12 | $21.68 | $21.68 | 937,201 |
| 2022-11-04 | $19.31 | $20.90 | $19.04 | $20.79 | $20.79 | 1,068,605 |
| 2022-11-03 | $18.56 | $19.40 | $18.31 | $18.50 | $18.50 | 1,007,023 |
| 2022-11-02 | $19.45 | $19.45 | $18.45 | $18.61 | $18.61 | 678,979 |
| 2022-11-01 | $19.15 | $19.40 | $18.85 | $19.28 | $19.28 | 470,579 |
| 2022-10-31 | $18.67 | $19.24 | $18.21 | $18.89 | $18.89 | 722,958 |
| 2022-10-28 | $18.59 | $18.81 | $17.39 | $18.27 | $18.27 | 648,025 |
| 2022-10-27 | $19.18 | $19.40 | $18.40 | $18.40 | $18.40 | 514,603 |
| 2022-10-26 | $18.70 | $19.17 | $18.62 | $18.84 | $18.84 | 403,835 |
| 2022-10-25 | $17.71 | $18.76 | $17.67 | $18.74 | $18.74 | 435,489 |
| 2022-10-24 | $18.26 | $18.41 | $17.77 | $17.90 | $17.90 | 423,401 |
| 2022-10-21 | $18.04 | $18.20 | $17.10 | $18.16 | $18.16 | 521,988 |
| 2022-10-20 | $18.26 | $18.61 | $17.93 | $17.97 | $17.97 | 348,822 |
| 2022-10-19 | $17.50 | $18.33 | $17.45 | $18.13 | $18.13 | 561,149 |
| 2022-10-18 | $18.05 | $18.42 | $17.53 | $17.65 | $17.65 | 761,812 |
| 2022-10-17 | $17.89 | $18.30 | $17.62 | $17.77 | $17.77 | 561,051 |
| 2022-10-14 | $18.39 | $18.66 | $17.68 | $17.81 | $17.81 | 462,838 |
| 2022-10-13 | $18.04 | $19.03 | $17.88 | $18.64 | $18.64 | 597,061 |
| 2022-10-12 | $18.17 | $18.66 | $17.72 | $18.41 | $18.41 | 386,219 |
| 2022-10-11 | $17.87 | $18.61 | $17.39 | $18.25 | $18.25 | 589,828 |
| 2022-10-10 | $19.05 | $19.31 | $18.30 | $18.35 | $18.35 | 533,226 |
| 2022-10-07 | $19.52 | $19.78 | $18.79 | $18.90 | $18.90 | 584,578 |
| 2022-10-06 | $19.25 | $19.84 | $18.74 | $19.30 | $19.30 | 862,761 |
| 2022-10-05 | $18.02 | $19.58 | $17.45 | $19.40 | $19.40 | 943,267 |
| 2022-10-04 | $17.84 | $18.19 | $17.65 | $18.13 | $18.13 | 761,965 |
| 2022-10-03 | $16.88 | $17.49 | $16.73 | $17.37 | $17.37 | 799,457 |
| 2022-09-30 | $16.10 | $16.75 | $16.10 | $16.31 | $16.31 | 1,409,852 |
| 2022-09-29 | $15.96 | $16.37 | $15.60 | $16.36 | $16.36 | 562,939 |
| 2022-09-28 | $15.13 | $16.34 | $15.05 | $16.27 | $16.27 | 1,116,418 |
| 2022-09-27 | $14.78 | $15.29 | $14.65 | $15.09 | $15.09 | 733,836 |
| 2022-09-26 | $14.85 | $15.55 | $14.38 | $14.50 | $14.50 | 1,158,730 |
| 2022-09-23 | $15.07 | $15.50 | $14.77 | $15.16 | $15.16 | 1,554,890 |
| 2022-09-22 | $17.11 | $17.22 | $16.01 | $16.07 | $16.07 | 727,376 |
| 2022-09-21 | $17.90 | $17.90 | $16.75 | $16.80 | $16.80 | 683,227 |
| 2022-09-20 | $17.26 | $17.40 | $16.55 | $17.28 | $17.28 | 706,916 |
| 2022-09-19 | $17.04 | $17.57 | $17.04 | $17.35 | $17.35 | 637,504 |
| 2022-09-16 | $18.49 | $18.49 | $17.21 | $17.76 | $17.76 | 1,088,711 |
| 2022-09-15 | $18.88 | $19.35 | $18.55 | $18.70 | $18.70 | 614,646 |
| 2022-09-14 | $18.84 | $19.60 | $18.63 | $19.42 | $19.42 | 952,502 |
| 2022-09-13 | $19.00 | $19.44 | $18.27 | $18.40 | $18.40 | 724,009 |
| 2022-09-12 | $19.60 | $20.04 | $19.20 | $19.46 | $19.46 | 812,153 |
| 2022-09-09 | $19.27 | $19.71 | $19.11 | $19.30 | $19.30 | 656,387 |
| 2022-09-08 | $18.99 | $19.13 | $18.48 | $18.90 | $18.90 | 599,340 |
| 2022-09-07 | $18.93 | $19.33 | $18.56 | $18.98 | $18.98 | 630,636 |
| 2022-09-06 | $20.15 | $20.30 | $19.60 | $19.64 | $19.64 | 529,149 |
| 2022-09-02 | $20.42 | $20.45 | $19.70 | $20.15 | $20.15 | 661,680 |
| 2022-09-01 | $20.61 | $20.86 | $19.64 | $19.82 | $19.82 | 819,722 |
| 2022-08-31 | $20.01 | $21.69 | $19.96 | $20.98 | $20.98 | 1,411,564 |
| 2022-08-30 | $21.50 | $21.61 | $20.46 | $20.72 | $20.72 | 1,120,191 |
| 2022-08-29 | $21.70 | $22.65 | $21.54 | $21.91 | $21.91 | 540,510 |
| 2022-08-26 | $22.23 | $22.65 | $21.80 | $21.85 | $21.85 | 622,186 |
| 2022-08-25 | $22.29 | $22.32 | $21.40 | $22.09 | $22.09 | 489,709 |
| 2022-08-24 | $21.34 | $22.19 | $21.20 | $22.19 | $22.19 | 574,239 |
| 2022-08-23 | $22.01 | $22.95 | $21.20 | $21.31 | $21.31 | 1,621,732 |
| 2022-08-22 | $20.55 | $21.47 | $20.00 | $21.43 | $21.43 | 1,114,171 |
| 2022-08-19 | $20.44 | $21.11 | $20.43 | $20.51 | $20.51 | 1,055,226 |
| 2022-08-18 | $20.07 | $21.11 | $20.05 | $20.97 | $20.97 | 843,609 |
| 2022-08-17 | $19.09 | $19.85 | $19.09 | $19.63 | $19.63 | 696,664 |
| 2022-08-16 | $19.45 | $19.76 | $18.81 | $19.01 | $19.01 | 939,437 |
| 2022-08-15 | $18.03 | $18.86 | $17.44 | $18.78 | $18.78 | 662,197 |
| 2022-08-12 | $18.67 | $19.39 | $18.50 | $19.25 | $19.25 | 486,348 |
| 2022-08-11 | $18.81 | $19.08 | $18.23 | $18.85 | $18.85 | 674,397 |
| 2022-08-10 | $17.32 | $18.04 | $16.85 | $18.01 | $18.01 | 602,286 |
| 2022-08-09 | $17.60 | $18.08 | $17.31 | $17.49 | $17.49 | 486,381 |
| 2022-08-08 | $17.68 | $17.70 | $17.04 | $17.21 | $17.21 | 659,563 |
| 2022-08-05 | $16.36 | $18.04 | $16.14 | $17.70 | $17.70 | 1,041,032 |
| 2022-08-04 | $17.22 | $17.74 | $16.50 | $16.65 | $16.65 | 1,216,223 |
| 2022-08-03 | $17.89 | $17.99 | $16.54 | $17.48 | $17.48 | 1,109,575 |
| 2022-08-02 | $17.40 | $17.98 | $17.16 | $17.76 | $17.76 | 522,951 |
| 2022-08-01 | $18.18 | $18.32 | $17.25 | $17.49 | $17.49 | 1,066,701 |
| 2022-07-29 | $18.68 | $19.30 | $18.61 | $18.73 | $18.73 | 533,237 |
| 2022-07-28 | $19.22 | $19.58 | $17.93 | $18.27 | $18.27 | 712,837 |
| 2022-07-27 | $18.32 | $18.88 | $18.06 | $18.75 | $18.75 | 726,392 |
| 2022-07-26 | $19.53 | $19.65 | $17.98 | $18.14 | $18.14 | 939,732 |
| 2022-07-25 | $17.40 | $18.91 | $17.19 | $18.73 | $18.73 | 1,114,535 |
| 2022-07-22 | $17.58 | $17.90 | $16.85 | $16.96 | $16.96 | 499,451 |
| 2022-07-21 | $17.15 | $17.39 | $16.38 | $17.39 | $17.39 | 615,902 |
| 2022-07-20 | $16.56 | $17.94 | $16.32 | $17.82 | $17.82 | 688,246 |
| 2022-07-19 | $16.30 | $16.96 | $16.25 | $16.80 | $16.80 | 465,180 |
| 2022-07-18 | $16.57 | $16.94 | $16.28 | $16.44 | $16.44 | 867,984 |
| 2022-07-15 | $15.87 | $15.94 | $15.20 | $15.93 | $15.93 | 657,445 |
| 2022-07-14 | $14.97 | $15.41 | $14.42 | $15.34 | $15.34 | 756,809 |
| 2022-07-13 | $15.10 | $16.21 | $15.10 | $15.89 | $15.89 | 549,623 |
| 2022-07-12 | $15.76 | $15.98 | $14.96 | $15.24 | $15.24 | 845,057 |
| 2022-07-11 | $16.04 | $16.58 | $15.71 | $16.33 | $16.33 | 616,294 |
| 2022-07-08 | $16.44 | $16.67 | $15.70 | $16.13 | $16.13 | 531,951 |
| 2022-07-07 | $15.58 | $16.52 | $15.58 | $16.20 | $16.20 | 955,225 |
| 2022-07-06 | $14.99 | $15.62 | $13.94 | $14.90 | $14.90 | 1,068,903 |
| 2022-07-05 | $15.37 | $15.37 | $14.47 | $15.15 | $15.15 | 1,297,274 |
| 2022-07-01 | $15.98 | $16.27 | $15.28 | $15.92 | $15.92 | 762,716 |
| 2022-06-30 | $15.37 | $16.51 | $15.37 | $15.67 | $15.67 | 1,279,537 |
| 2022-06-29 | $17.75 | $17.76 | $15.89 | $15.99 | $15.99 | 1,113,773 |
| 2022-06-28 | $18.12 | $18.13 | $16.93 | $17.36 | $17.36 | 1,167,173 |
| 2022-06-27 | $16.38 | $17.64 | $16.25 | $17.39 | $17.39 | 1,509,253 |
| 2022-06-24 | $17.22 | $17.42 | $15.98 | $15.98 | $15.98 | 5,200,671 |
| 2022-06-23 | $18.19 | $18.38 | $16.35 | $16.87 | $16.87 | 1,443,382 |
| 2022-06-22 | $18.20 | $18.78 | $17.79 | $18.01 | $18.01 | 1,127,227 |
| 2022-06-21 | $20.08 | $20.63 | $19.56 | $19.61 | $19.61 | 960,021 |
| 2022-06-17 | $20.71 | $20.75 | $19.02 | $19.19 | $19.19 | 1,368,157 |
| 2022-06-16 | $21.31 | $21.82 | $20.48 | $20.90 | $20.90 | 948,704 |
| 2022-06-15 | $21.98 | $22.89 | $21.42 | $22.04 | $22.04 | 878,569 |
| 2022-06-14 | $23.58 | $23.58 | $20.92 | $21.90 | $21.90 | 1,887,431 |
| 2022-06-13 | $25.28 | $25.77 | $22.63 | $22.96 | $22.96 | 2,175,947 |
| 2022-06-10 | $26.00 | $27.38 | $25.60 | $26.87 | $26.87 | 906,467 |
| 2022-06-09 | $27.14 | $27.52 | $25.80 | $26.51 | $26.51 | 1,068,991 |
| 2022-06-08 | $28.82 | $29.28 | $27.58 | $28.12 | $28.12 | 1,031,369 |
| 2022-06-07 | $26.59 | $28.38 | $26.59 | $28.36 | $28.36 | 1,340,675 |
| 2022-06-06 | $27.36 | $27.65 | $25.51 | $26.89 | $26.89 | 1,417,044 |
| 2022-06-03 | $25.52 | $26.90 | $25.09 | $26.88 | $26.88 | 996,918 |
| 2022-06-02 | $24.87 | $25.90 | $24.36 | $25.49 | $25.49 | 705,946 |
| 2022-06-01 | $23.92 | $25.21 | $23.92 | $25.02 | $25.02 | 1,205,254 |
| 2022-05-31 | $25.71 | $26.28 | $22.46 | $23.57 | $23.57 | 2,919,660 |
| 2022-05-27 | $24.40 | $25.23 | $24.01 | $24.69 | $24.69 | 1,244,234 |
| 2022-05-26 | $23.90 | $24.74 | $23.44 | $24.53 | $24.53 | 1,109,990 |
| 2022-05-25 | $21.80 | $23.82 | $21.78 | $23.59 | $23.59 | 1,663,315 |
| 2022-05-24 | $20.42 | $21.47 | $20.27 | $21.34 | $21.34 | 751,662 |
| 2022-05-23 | $20.25 | $21.05 | $19.92 | $20.77 | $20.77 | 868,042 |
| 2022-05-20 | $20.05 | $20.37 | $19.31 | $19.92 | $19.92 | 603,220 |
| 2022-05-19 | $19.12 | $20.44 | $19.10 | $19.82 | $19.82 | 621,029 |
| 2022-05-18 | $20.77 | $20.94 | $19.34 | $19.86 | $19.86 | 734,405 |
| 2022-05-17 | $19.46 | $20.90 | $19.46 | $20.75 | $20.75 | 771,463 |
| 2022-05-16 | $18.42 | $19.65 | $18.42 | $19.05 | $19.05 | 772,562 |
| 2022-05-13 | $18.27 | $18.83 | $18.06 | $18.34 | $18.34 | 691,540 |
| 2022-05-12 | $17.68 | $17.84 | $17.00 | $17.77 | $17.77 | 626,087 |
| 2022-05-11 | $18.06 | $19.19 | $17.50 | $17.89 | $17.89 | 847,931 |
| 2022-05-10 | $17.75 | $18.18 | $16.53 | $17.35 | $17.35 | 1,026,677 |
| 2022-05-09 | $19.20 | $19.20 | $17.30 | $17.56 | $17.56 | 1,130,061 |
| 2022-05-06 | $20.49 | $20.78 | $19.48 | $19.86 | $19.86 | 742,123 |
| 2022-05-05 | $20.85 | $21.26 | $19.17 | $20.26 | $20.26 | 1,172,252 |
| 2022-05-04 | $20.70 | $20.83 | $19.21 | $20.45 | $20.45 | 966,540 |
| 2022-05-03 | $18.47 | $20.10 | $18.47 | $20.03 | $20.03 | 837,551 |
| 2022-05-02 | $18.17 | $18.59 | $17.51 | $18.39 | $18.39 | 827,697 |
| 2022-04-29 | $19.17 | $19.65 | $18.42 | $18.57 | $18.57 | 512,413 |
| 2022-04-28 | $18.23 | $19.20 | $17.62 | $19.00 | $19.00 | 584,097 |
| 2022-04-27 | $17.33 | $18.48 | $17.12 | $18.14 | $18.14 | 649,754 |
| 2022-04-26 | $17.56 | $18.16 | $17.23 | $17.36 | $17.36 | 638,580 |
| 2022-04-25 | $17.05 | $17.58 | $16.22 | $17.35 | $17.35 | 919,118 |
| 2022-04-22 | $18.60 | $19.37 | $17.52 | $17.79 | $17.79 | 780,185 |
| 2022-04-21 | $20.37 | $20.42 | $18.67 | $18.90 | $18.90 | 797,623 |
| 2022-04-20 | $19.34 | $20.28 | $19.06 | $20.19 | $20.19 | 649,272 |
| 2022-04-19 | $19.29 | $19.30 | $18.28 | $19.14 | $19.14 | 1,188,605 |
| 2022-04-18 | $19.15 | $20.50 | $19.03 | $19.79 | $19.79 | 1,250,720 |
| 2022-04-14 | $18.88 | $19.22 | $18.53 | $18.81 | $18.81 | 806,970 |
| 2022-04-13 | $17.91 | $18.79 | $17.66 | $18.76 | $18.76 | 1,120,116 |
| 2022-04-12 | $17.25 | $18.39 | $17.23 | $17.48 | $17.48 | 1,293,222 |
| 2022-04-11 | $17.11 | $17.17 | $16.57 | $16.78 | $16.78 | 573,910 |
| 2022-04-08 | $16.79 | $17.69 | $16.79 | $17.41 | $17.41 | 937,076 |
| 2022-04-07 | $16.28 | $16.73 | $16.03 | $16.65 | $16.65 | 687,873 |
| 2022-04-06 | $16.39 | $16.94 | $15.97 | $16.04 | $16.04 | 792,496 |
| 2022-04-05 | $17.04 | $17.27 | $16.12 | $16.18 | $16.18 | 850,832 |
| 2022-04-04 | $16.98 | $17.34 | $16.49 | $16.82 | $16.82 | 618,644 |
| 2022-04-01 | $15.81 | $16.82 | $15.76 | $16.77 | $16.77 | 724,388 |
| 2022-03-31 | $15.95 | $16.75 | $15.65 | $16.02 | $16.02 | 1,030,459 |
| 2022-03-30 | $16.68 | $17.35 | $16.07 | $16.11 | $16.11 | 970,354 |
| 2022-03-29 | $16.12 | $16.56 | $15.73 | $16.52 | $16.52 | 791,750 |
| 2022-03-28 | $16.68 | $17.02 | $16.42 | $16.83 | $16.83 | 813,000 |
| 2022-03-25 | $16.22 | $17.42 | $16.06 | $17.19 | $17.19 | 1,264,464 |
| 2022-03-24 | $15.93 | $16.45 | $15.51 | $16.20 | $16.20 | 1,111,921 |
| 2022-03-23 | $15.34 | $16.14 | $15.33 | $15.82 | $15.82 | 1,322,173 |
| 2022-03-22 | $15.01 | $15.63 | $14.62 | $15.05 | $15.05 | 994,099 |
| 2022-03-21 | $14.59 | $15.65 | $14.59 | $15.00 | $15.00 | 1,719,059 |
| 2022-03-18 | $14.64 | $15.19 | $14.18 | $14.20 | $14.20 | 1,244,987 |
| 2022-03-17 | $14.72 | $15.14 | $14.43 | $14.61 | $14.61 | 842,966 |
| 2022-03-16 | $13.71 | $14.10 | $13.22 | $14.00 | $14.00 | 1,009,213 |
| 2022-03-15 | $14.17 | $14.38 | $13.28 | $13.51 | $13.51 | 2,249,007 |
| 2022-03-14 | $15.87 | $16.01 | $14.71 | $15.00 | $15.00 | 1,500,944 |
| 2022-03-11 | $15.72 | $17.05 | $15.70 | $16.13 | $16.13 | 1,619,202 |
| 2022-03-10 | $15.13 | $16.15 | $14.96 | $15.92 | $15.92 | 2,199,875 |
| 2022-03-09 | $14.40 | $15.25 | $14.00 | $15.19 | $15.19 | 1,006,983 |
| 2022-03-08 | $15.95 | $16.23 | $14.40 | $15.27 | $15.27 | 1,177,918 |
| 2022-03-07 | $15.66 | $16.88 | $14.34 | $15.59 | $15.59 | 1,716,655 |
| 2022-03-04 | $14.14 | $15.73 | $14.05 | $15.65 | $15.65 | 1,575,178 |
| 2022-03-03 | $13.71 | $14.33 | $13.56 | $14.21 | $14.21 | 696,449 |
| 2022-03-02 | $14.30 | $14.42 | $13.76 | $13.90 | $13.90 | 682,433 |
| 2022-03-01 | $13.73 | $14.14 | $13.40 | $13.97 | $13.97 | 1,008,957 |
| 2022-02-28 | $13.04 | $13.76 | $12.91 | $13.37 | $13.37 | 1,024,149 |
| 2022-02-25 | $12.16 | $13.15 | $11.99 | $13.04 | $13.04 | 1,554,947 |
| 2022-02-24 | $12.43 | $12.59 | $11.89 | $12.16 | $12.16 | 805,844 |
| 2022-02-23 | $11.63 | $12.22 | $11.61 | $11.99 | $11.99 | 652,154 |
| 2022-02-22 | $12.23 | $12.23 | $10.97 | $11.45 | $11.45 | 548,756 |
| 2022-02-18 | $12.16 | $12.31 | $11.75 | $11.77 | $11.77 | 577,188 |
| 2022-02-17 | $11.93 | $12.54 | $11.93 | $12.39 | $12.39 | 645,366 |
| 2022-02-16 | $12.13 | $12.57 | $11.82 | $12.03 | $12.03 | 803,121 |
| 2022-02-15 | $11.62 | $12.02 | $11.49 | $11.92 | $11.92 | 317,339 |
| 2022-02-14 | $12.13 | $12.23 | $11.76 | $12.01 | $12.01 | 530,908 |
| 2022-02-11 | $11.73 | $12.26 | $11.73 | $12.24 | $12.24 | 632,841 |
| 2022-02-10 | $11.65 | $12.48 | $11.60 | $11.73 | $11.73 | 688,813 |
| 2022-02-09 | $11.50 | $11.75 | $11.21 | $11.67 | $11.67 | 565,775 |
| 2022-02-08 | $12.03 | $12.13 | $11.35 | $11.51 | $11.51 | 657,361 |
| 2022-02-07 | $12.23 | $12.32 | $11.82 | $12.13 | $12.13 | 675,705 |
| 2022-02-04 | $12.32 | $12.81 | $12.25 | $12.37 | $12.37 | 540,888 |
| 2022-02-03 | $11.86 | $12.27 | $11.74 | $12.16 | $12.16 | 525,662 |
| 2022-02-02 | $12.27 | $12.53 | $11.79 | $12.30 | $12.30 | 709,659 |
| 2022-02-01 | $11.39 | $12.07 | $11.23 | $12.00 | $12.00 | 901,453 |
| 2022-01-31 | $11.16 | $11.59 | $10.91 | $11.50 | $11.50 | 842,165 |
| 2022-01-28 | $10.69 | $11.23 | $10.57 | $11.19 | $11.19 | 775,261 |
| 2022-01-27 | $10.70 | $10.93 | $10.27 | $10.62 | $10.62 | 632,342 |
| 2022-01-26 | $10.65 | $10.97 | $10.20 | $10.44 | $10.44 | 572,214 |
| 2022-01-25 | $9.76 | $10.50 | $9.40 | $10.34 | $10.34 | 646,880 |
| 2022-01-24 | $9.38 | $9.99 | $9.07 | $9.92 | $9.92 | 988,773 |
| 2022-01-21 | $9.89 | $10.05 | $9.38 | $9.95 | $9.95 | 909,030 |
| 2022-01-20 | $10.39 | $10.79 | $9.93 | $9.97 | $9.97 | 654,948 |
| 2022-01-19 | $10.90 | $10.93 | $10.35 | $10.46 | $10.46 | 526,695 |
| 2022-01-18 | $11.62 | $11.78 | $10.77 | $10.82 | $10.82 | 691,584 |
| 2022-01-14 | $11.13 | $11.74 | $11.06 | $11.45 | $11.45 | 443,807 |
| 2022-01-13 | $12.15 | $12.19 | $11.19 | $11.23 | $11.23 | 987,164 |
| 2022-01-12 | $11.63 | $12.23 | $11.47 | $12.21 | $12.21 | 694,019 |
| 2022-01-11 | $10.77 | $11.63 | $10.47 | $11.41 | $11.41 | 776,408 |
| 2022-01-10 | $10.94 | $11.14 | $10.35 | $10.69 | $10.69 | 577,423 |
| 2022-01-07 | $10.97 | $11.21 | $10.53 | $10.89 | $10.89 | 575,878 |
| 2022-01-06 | $11.60 | $11.80 | $10.85 | $10.92 | $10.92 | 780,888 |
| 2022-01-05 | $11.92 | $12.31 | $11.17 | $11.30 | $11.30 | 788,126 |
| 2022-01-04 | $11.30 | $11.95 | $11.26 | $11.66 | $11.66 | 882,373 |
| 2022-01-03 | $10.58 | $11.24 | $10.57 | $11.14 | $11.14 | 760,340 |
| 2021-12-31 | $10.33 | $10.51 | $10.13 | $10.46 | $10.46 | 1,134,485 |
| 2021-12-30 | $10.73 | $10.95 | $10.20 | $10.35 | $10.35 | 473,830 |
| 2021-12-29 | $10.67 | $11.24 | $10.65 | $10.67 | $10.67 | 482,294 |
| 2021-12-28 | $11.34 | $11.57 | $10.73 | $10.74 | $10.74 | 620,700 |
| 2021-12-27 | $10.60 | $11.29 | $10.37 | $11.26 | $11.26 | 662,807 |
| 2021-12-23 | $10.95 | $11.20 | $10.67 | $10.69 | $10.69 | 376,986 |
| 2021-12-22 | $10.54 | $11.05 | $10.40 | $10.93 | $10.93 | 616,075 |
| 2021-12-21 | $10.09 | $10.53 | $10.07 | $10.50 | $10.50 | 490,764 |
| 2021-12-20 | $9.64 | $9.97 | $9.33 | $9.82 | $9.82 | 820,725 |
| 2021-12-17 | $9.92 | $10.14 | $9.74 | $10.04 | $10.04 | 818,769 |
| 2021-12-16 | $10.25 | $10.55 | $9.92 | $10.01 | $10.01 | 551,361 |
| 2021-12-15 | $10.00 | $10.04 | $9.38 | $10.02 | $10.02 | 846,486 |
| 2021-12-14 | $9.98 | $10.37 | $9.77 | $10.05 | $10.05 | 653,798 |
| 2021-12-13 | $10.33 | $10.41 | $10.03 | $10.07 | $10.07 | 477,215 |
| 2021-12-10 | $10.38 | $10.47 | $9.98 | $10.36 | $10.36 | 325,556 |
| 2021-12-09 | $10.41 | $10.55 | $10.17 | $10.22 | $10.22 | 414,444 |
| 2021-12-08 | $10.51 | $10.95 | $10.33 | $10.63 | $10.63 | 722,905 |
| 2021-12-07 | $10.19 | $10.59 | $10.15 | $10.40 | $10.40 | 793,237 |
| 2021-12-06 | $9.97 | $10.09 | $9.33 | $9.78 | $9.78 | 1,053,639 |
| 2021-12-03 | $10.49 | $10.53 | $9.62 | $9.80 | $9.80 | 749,473 |
| 2021-12-02 | $10.00 | $10.35 | $9.75 | $10.12 | $10.12 | 681,658 |
| 2021-12-01 | $10.86 | $11.00 | $9.76 | $10.03 | $10.03 | 1,222,630 |
| 2021-11-30 | $11.49 | $11.50 | $10.30 | $10.63 | $10.63 | 1,357,846 |
| 2021-11-29 | $12.38 | $12.48 | $11.82 | $11.89 | $11.89 | 485,247 |
| 2021-11-26 | $11.63 | $12.04 | $11.20 | $11.91 | $11.91 | 1,043,549 |
| 2021-11-24 | $11.93 | $12.55 | $11.93 | $12.47 | $12.47 | 485,594 |
| 2021-11-23 | $11.94 | $12.33 | $11.79 | $12.09 | $12.09 | 725,411 |
| 2021-11-22 | $11.70 | $12.11 | $11.47 | $11.60 | $11.60 | 733,189 |
| 2021-11-19 | $11.69 | $12.00 | $11.42 | $11.72 | $11.72 | 799,570 |
| 2021-11-18 | $13.05 | $13.24 | $12.17 | $12.27 | $12.27 | 1,284,432 |
| 2021-11-17 | $13.46 | $13.60 | $12.95 | $13.06 | $13.06 | 770,208 |
| 2021-11-16 | $13.80 | $13.85 | $13.40 | $13.72 | $13.72 | 788,847 |
| 2021-11-15 | $14.00 | $14.05 | $13.22 | $13.82 | $13.82 | 1,426,310 |
| 2021-11-12 | $14.18 | $14.99 | $14.00 | $14.14 | $14.14 | 1,530,648 |
| 2021-11-11 | $12.96 | $14.68 | $12.71 | $14.46 | $14.46 | 1,193,075 |
| 2021-11-10 | $13.52 | $13.52 | $12.34 | $12.81 | $12.81 | 1,820,473 |
| 2021-11-09 | $13.57 | $14.27 | $13.14 | $14.18 | $14.18 | 1,120,142 |
| 2021-11-08 | $13.35 | $13.93 | $13.35 | $13.51 | $13.51 | 789,562 |
| 2021-11-05 | $12.58 | $13.17 | $12.09 | $13.10 | $13.10 | 770,278 |
| 2021-11-04 | $12.90 | $13.20 | $12.22 | $12.48 | $12.48 | 643,661 |
| 2021-11-03 | $12.85 | $13.25 | $12.35 | $12.56 | $12.56 | 800,320 |
| 2021-11-02 | $13.55 | $13.55 | $12.75 | $13.12 | $13.12 | 605,308 |
| 2021-11-01 | $12.98 | $13.79 | $12.98 | $13.53 | $13.53 | 1,196,715 |
| 2021-10-29 | $12.74 | $12.99 | $12.30 | $12.80 | $12.80 | 476,587 |
| 2021-10-28 | $12.08 | $12.83 | $12.08 | $12.79 | $12.79 | 380,902 |
| 2021-10-27 | $12.56 | $13.34 | $12.15 | $12.34 | $12.34 | 774,489 |
| 2021-10-26 | $12.76 | $12.95 | $12.06 | $12.80 | $12.80 | 850,324 |
| 2021-10-25 | $12.61 | $13.05 | $12.32 | $12.77 | $12.77 | 1,241,090 |
| 2021-10-22 | $11.65 | $11.94 | $11.43 | $11.93 | $11.93 | 453,205 |
| 2021-10-21 | $12.11 | $12.11 | $11.43 | $11.48 | $11.48 | 703,052 |
| 2021-10-20 | $11.23 | $12.22 | $11.10 | $12.12 | $12.12 | 735,887 |
| 2021-10-19 | $11.85 | $11.90 | $11.11 | $11.50 | $11.50 | 885,828 |
| 2021-10-18 | $11.63 | $12.48 | $11.59 | $11.81 | $11.81 | 893,582 |
| 2021-10-15 | $12.41 | $12.58 | $11.48 | $11.52 | $11.52 | 854,802 |
| 2021-10-14 | $12.60 | $12.70 | $12.08 | $12.33 | $12.33 | 811,353 |
| 2021-10-13 | $12.36 | $12.48 | $11.82 | $12.30 | $12.30 | 929,388 |
| 2021-10-12 | $12.53 | $12.77 | $12.06 | $12.59 | $12.59 | 1,146,003 |
| 2021-10-11 | $14.00 | $14.25 | $12.58 | $12.66 | $12.66 | 830,426 |
| 2021-10-08 | $13.59 | $13.84 | $13.30 | $13.65 | $13.65 | 847,581 |
| 2021-10-07 | $12.50 | $13.31 | $12.11 | $13.27 | $13.27 | 773,768 |
| 2021-10-06 | $13.19 | $13.30 | $12.54 | $12.57 | $12.57 | 826,180 |
| 2021-10-05 | $14.05 | $14.55 | $13.48 | $13.74 | $13.74 | 1,209,747 |
| 2021-10-04 | $14.00 | $14.78 | $13.43 | $13.73 | $13.73 | 1,384,219 |
| 2021-10-01 | $13.01 | $13.96 | $12.90 | $13.59 | $13.59 | 847,459 |
| 2021-09-30 | $12.74 | $13.20 | $11.95 | $13.01 | $13.01 | 1,574,500 |
| 2021-09-29 | $12.52 | $12.97 | $12.19 | $12.85 | $12.85 | 848,870 |
| 2021-09-28 | $13.67 | $14.22 | $12.71 | $12.94 | $12.94 | 1,903,005 |
| 2021-09-27 | $12.08 | $13.80 | $12.08 | $13.34 | $13.34 | 1,692,091 |
| 2021-09-24 | $11.39 | $12.20 | $11.39 | $11.57 | $11.57 | 738,918 |
| 2021-09-23 | $11.12 | $11.66 | $10.96 | $11.48 | $11.48 | 832,195 |
| 2021-09-22 | $10.82 | $11.42 | $10.76 | $10.91 | $10.91 | 717,878 |
| 2021-09-21 | $10.98 | $11.08 | $10.39 | $10.52 | $10.52 | 507,348 |
| 2021-09-20 | $10.70 | $11.30 | $10.27 | $10.77 | $10.77 | 1,130,722 |
| 2021-09-17 | $11.84 | $11.94 | $11.37 | $11.43 | $11.43 | 620,288 |
| 2021-09-16 | $11.99 | $12.28 | $11.66 | $11.81 | $11.81 | 885,929 |
| 2021-09-15 | $11.29 | $12.50 | $11.24 | $12.05 | $12.05 | 1,765,290 |
| 2021-09-14 | $11.41 | $11.43 | $10.66 | $10.81 | $10.81 | 688,717 |
| 2021-09-13 | $10.56 | $11.58 | $10.52 | $11.19 | $11.19 | 1,680,509 |
| 2021-09-10 | $10.29 | $10.34 | $9.98 | $10.27 | $10.27 | 655,443 |
| 2021-09-09 | $10.02 | $10.30 | $9.91 | $10.17 | $10.17 | 657,676 |
| 2021-09-08 | $10.00 | $10.36 | $9.97 | $10.05 | $10.05 | 671,895 |
| 2021-09-07 | $9.97 | $10.30 | $9.81 | $9.97 | $9.97 | 616,366 |
| 2021-09-03 | $9.76 | $10.27 | $9.68 | $10.06 | $10.06 | 950,543 |
| 2021-09-02 | $9.18 | $9.87 | $9.18 | $9.80 | $9.80 | 1,010,627 |
| 2021-09-01 | $8.90 | $9.16 | $8.77 | $9.07 | $9.07 | 652,312 |
| 2021-08-31 | $8.84 | $9.19 | $8.63 | $8.90 | $8.90 | 1,012,535 |
| 2021-08-30 | $9.65 | $9.65 | $8.88 | $8.89 | $8.89 | 675,673 |
| 2021-08-27 | $9.55 | $9.75 | $9.37 | $9.58 | $9.58 | 777,096 |
| 2021-08-26 | $9.00 | $9.49 | $8.83 | $9.33 | $9.33 | 714,424 |
| 2021-08-25 | $8.88 | $9.22 | $8.71 | $9.01 | $9.01 | 573,746 |
| 2021-08-24 | $9.04 | $9.09 | $8.66 | $8.88 | $8.88 | 395,184 |
| 2021-08-23 | $8.85 | $8.95 | $8.67 | $8.90 | $8.90 | 559,672 |
| 2021-08-20 | $7.78 | $8.62 | $7.72 | $8.54 | $8.54 | 500,481 |
| 2021-08-19 | $7.75 | $8.00 | $7.28 | $7.90 | $7.90 | 824,654 |
| 2021-08-18 | $8.18 | $8.58 | $8.01 | $8.02 | $8.02 | 472,431 |
| 2021-08-17 | $8.70 | $8.80 | $8.16 | $8.23 | $8.23 | 939,101 |
| 2021-08-16 | $8.56 | $8.82 | $8.16 | $8.67 | $8.67 | 1,257,431 |
| 2021-08-13 | $8.39 | $8.84 | $8.21 | $8.76 | $8.76 | 961,061 |
| 2021-08-12 | $8.15 | $8.50 | $8.01 | $8.50 | $8.50 | 1,357,464 |
| 2021-08-11 | $7.74 | $8.26 | $7.46 | $8.20 | $8.20 | 2,380,205 |
| 2021-08-10 | $7.27 | $7.40 | $6.91 | $7.33 | $7.33 | 946,036 |
| 2021-08-09 | $6.68 | $7.29 | $6.51 | $7.27 | $7.27 | 1,239,234 |
| 2021-08-06 | $6.20 | $6.68 | $6.12 | $6.68 | $6.68 | 1,199,316 |
| 2021-08-05 | $5.62 | $6.09 | $5.62 | $5.95 | $5.95 | 586,163 |
| 2021-08-04 | $5.60 | $5.97 | $5.45 | $5.59 | $5.59 | 673,398 |
| 2021-08-03 | $6.01 | $6.08 | $5.62 | $5.70 | $5.70 | 947,486 |
| 2021-08-02 | $6.08 | $6.30 | $5.88 | $6.05 | $6.05 | 1,142,783 |
| 2021-07-30 | $5.94 | $5.99 | $5.80 | $5.98 | $5.98 | 522,776 |
| 2021-07-29 | $5.95 | $6.00 | $5.71 | $6.00 | $6.00 | 289,818 |
| 2021-07-28 | $5.79 | $5.87 | $5.62 | $5.85 | $5.85 | 307,249 |
| 2021-07-27 | $5.83 | $5.88 | $5.58 | $5.80 | $5.80 | 321,813 |
| 2021-07-26 | $5.57 | $5.92 | $5.57 | $5.86 | $5.86 | 306,416 |
| 2021-07-23 | $5.78 | $5.78 | $5.39 | $5.57 | $5.57 | 341,065 |
| 2021-07-22 | $5.63 | $5.77 | $5.42 | $5.74 | $5.74 | 391,529 |
| 2021-07-21 | $5.43 | $5.71 | $5.40 | $5.63 | $5.63 | 460,607 |
| 2021-07-20 | $5.11 | $5.40 | $5.01 | $5.30 | $5.30 | 507,205 |
| 2021-07-19 | $4.94 | $5.25 | $4.90 | $5.05 | $5.05 | 745,286 |
| 2021-07-16 | $5.35 | $5.35 | $5.01 | $5.09 | $5.09 | 682,025 |
| 2021-07-15 | $5.49 | $5.49 | $5.15 | $5.29 | $5.29 | 542,524 |
| 2021-07-14 | $5.75 | $5.88 | $5.47 | $5.48 | $5.48 | 1,055,233 |
| 2021-07-13 | $5.74 | $5.84 | $5.52 | $5.78 | $5.78 | 372,295 |
| 2021-07-12 | $5.73 | $5.75 | $5.63 | $5.70 | $5.70 | 273,678 |
| 2021-07-09 | $5.91 | $5.91 | $5.71 | $5.80 | $5.80 | 200,884 |
| 2021-07-08 | $5.56 | $5.82 | $5.46 | $5.73 | $5.73 | 454,169 |
| 2021-07-07 | $5.89 | $6.03 | $5.61 | $5.68 | $5.68 | 479,292 |
| 2021-07-06 | $6.28 | $6.28 | $5.83 | $5.92 | $5.92 | 420,569 |
| 2021-07-02 | $6.38 | $6.39 | $6.16 | $6.26 | $6.26 | 321,395 |
| 2021-07-01 | $6.54 | $6.57 | $6.26 | $6.40 | $6.40 | 527,297 |
| 2021-06-30 | $6.19 | $6.34 | $6.14 | $6.28 | $6.28 | 807,224 |
| 2021-06-29 | $6.10 | $6.35 | $6.09 | $6.13 | $6.13 | 363,101 |
| 2021-06-28 | $6.49 | $6.51 | $6.09 | $6.11 | $6.11 | 430,657 |
| 2021-06-25 | $6.53 | $6.60 | $6.47 | $6.50 | $6.50 | 462,564 |
| 2021-06-24 | $6.38 | $6.66 | $6.35 | $6.49 | $6.49 | 365,258 |
| 2021-06-23 | $6.31 | $6.50 | $6.31 | $6.37 | $6.37 | 378,757 |
| 2021-06-22 | $6.28 | $6.34 | $6.07 | $6.29 | $6.29 | 265,458 |
| 2021-06-21 | $6.09 | $6.29 | $6.01 | $6.26 | $6.26 | 328,586 |
| 2021-06-18 | $5.91 | $6.24 | $5.90 | $6.05 | $6.05 | 364,167 |
| 2021-06-17 | $6.24 | $6.30 | $5.82 | $5.98 | $5.98 | 521,179 |
| 2021-06-16 | $6.39 | $6.43 | $6.23 | $6.30 | $6.30 | 339,024 |
| 2021-06-15 | $6.30 | $6.51 | $6.24 | $6.40 | $6.40 | 279,222 |
| 2021-06-14 | $6.50 | $6.65 | $6.25 | $6.25 | $6.25 | 380,063 |
| 2021-06-11 | $6.45 | $6.48 | $6.33 | $6.37 | $6.37 | 237,636 |
| 2021-06-10 | $6.30 | $6.48 | $6.16 | $6.32 | $6.32 | 259,578 |
| 2021-06-09 | $6.50 | $6.52 | $6.08 | $6.20 | $6.20 | 332,812 |
| 2021-06-08 | $6.37 | $6.54 | $6.12 | $6.45 | $6.45 | 362,690 |
| 2021-06-07 | $6.37 | $6.57 | $6.27 | $6.34 | $6.34 | 340,333 |
| 2021-06-04 | $6.20 | $6.54 | $6.18 | $6.36 | $6.36 | 659,249 |
| 2021-06-03 | $6.04 | $6.19 | $5.98 | $6.10 | $6.10 | 405,827 |
| 2021-06-02 | $5.63 | $6.12 | $5.55 | $6.09 | $6.09 | 734,419 |
| 2021-06-01 | $5.50 | $5.75 | $5.47 | $5.60 | $5.60 | 605,360 |
| 2021-05-28 | $5.27 | $5.38 | $5.18 | $5.31 | $5.31 | 201,086 |
| 2021-05-27 | $5.25 | $5.41 | $5.20 | $5.24 | $5.24 | 277,739 |
| 2021-05-26 | $4.97 | $5.30 | $4.95 | $5.23 | $5.23 | 268,251 |
| 2021-05-25 | $5.18 | $5.23 | $4.95 | $4.97 | $4.97 | 296,346 |
| 2021-05-24 | $5.16 | $5.28 | $5.03 | $5.21 | $5.21 | 458,018 |
| 2021-05-21 | $5.22 | $5.46 | $5.10 | $5.14 | $5.14 | 399,840 |
| 2021-05-20 | $5.33 | $5.33 | $5.03 | $5.20 | $5.20 | 309,297 |
| 2021-05-19 | $5.20 | $5.38 | $5.03 | $5.28 | $5.28 | 336,115 |
| 2021-05-18 | $5.36 | $5.47 | $5.14 | $5.33 | $5.33 | 428,068 |
| 2021-05-17 | $5.15 | $5.41 | $5.15 | $5.35 | $5.35 | 637,172 |
| 2021-05-14 | $4.80 | $5.18 | $4.76 | $5.07 | $5.07 | 509,632 |
| 2021-05-13 | $4.83 | $5.00 | $4.54 | $4.69 | $4.69 | 449,427 |
| 2021-05-12 | $5.00 | $5.25 | $4.67 | $4.90 | $4.90 | 1,214,921 |
| 2021-05-11 | $4.49 | $4.50 | $4.25 | $4.44 | $4.44 | 439,648 |
| 2021-05-10 | $4.55 | $4.75 | $4.47 | $4.55 | $4.55 | 255,784 |
| 2021-05-07 | $4.27 | $4.58 | $4.27 | $4.50 | $4.50 | 289,382 |
| 2021-05-06 | $4.58 | $4.60 | $4.23 | $4.30 | $4.30 | 177,614 |
| 2021-05-05 | $4.32 | $4.49 | $4.27 | $4.49 | $4.49 | 150,492 |
| 2021-05-04 | $4.35 | $4.36 | $4.14 | $4.21 | $4.21 | 212,119 |
| 2021-05-03 | $4.16 | $4.38 | $4.09 | $4.35 | $4.35 | 234,133 |
| 2021-04-30 | $4.24 | $4.29 | $4.00 | $4.06 | $4.06 | 244,953 |
| 2021-04-29 | $4.40 | $4.47 | $4.17 | $4.31 | $4.31 | 217,423 |
| 2021-04-28 | $4.17 | $4.40 | $4.17 | $4.33 | $4.33 | 335,091 |
| 2021-04-27 | $3.91 | $4.16 | $3.90 | $4.15 | $4.15 | 265,758 |
| 2021-04-26 | $3.91 | $3.97 | $3.79 | $3.86 | $3.86 | 275,032 |
| 2021-04-23 | $3.71 | $3.95 | $3.63 | $3.93 | $3.93 | 280,360 |
| 2021-04-22 | $3.74 | $3.79 | $3.65 | $3.69 | $3.69 | 137,591 |
| 2021-04-21 | $3.60 | $3.77 | $3.57 | $3.73 | $3.73 | 244,460 |
| 2021-04-20 | $3.70 | $3.70 | $3.57 | $3.62 | $3.62 | 204,443 |
| 2021-04-19 | $3.70 | $3.78 | $3.64 | $3.71 | $3.71 | 134,657 |
| 2021-04-16 | $3.81 | $3.81 | $3.69 | $3.71 | $3.71 | 202,330 |
| 2021-04-15 | $3.89 | $3.91 | $3.72 | $3.78 | $3.78 | 314,095 |
| 2021-04-14 | $3.68 | $3.89 | $3.68 | $3.89 | $3.89 | 592,626 |
| 2021-04-13 | $3.60 | $3.67 | $3.53 | $3.66 | $3.66 | 174,593 |
| 2021-04-12 | $3.74 | $3.74 | $3.50 | $3.58 | $3.58 | 380,496 |
| 2021-04-09 | $3.73 | $3.78 | $3.71 | $3.72 | $3.72 | 140,464 |
| 2021-04-08 | $3.86 | $3.86 | $3.69 | $3.79 | $3.79 | 184,243 |
| 2021-04-07 | $3.90 | $3.98 | $3.82 | $3.87 | $3.87 | 139,472 |
| 2021-04-06 | $3.93 | $4.03 | $3.90 | $3.92 | $3.92 | 167,695 |
| 2021-04-05 | $4.02 | $4.02 | $3.88 | $3.91 | $3.91 | 209,654 |
| 2021-04-01 | $3.94 | $4.04 | $3.86 | $4.01 | $4.01 | 242,988 |
| 2021-03-31 | $3.74 | $3.95 | $3.73 | $3.91 | $3.91 | 238,134 |
| 2021-03-30 | $3.87 | $3.87 | $3.65 | $3.73 | $3.73 | 327,440 |
| 2021-03-29 | $3.91 | $4.06 | $3.73 | $3.76 | $3.76 | 476,789 |
| 2021-03-26 | $4.03 | $4.10 | $3.92 | $4.01 | $4.01 | 166,700 |
| 2021-03-25 | $3.85 | $3.99 | $3.66 | $3.95 | $3.95 | 429,778 |
| 2021-03-24 | $4.00 | $4.12 | $3.90 | $3.96 | $3.96 | 434,028 |
| 2021-03-23 | $4.01 | $4.10 | $3.87 | $3.94 | $3.94 | 425,197 |
| 2021-03-22 | $4.02 | $4.20 | $3.98 | $4.14 | $4.14 | 351,019 |
| 2021-03-19 | $3.91 | $4.12 | $3.82 | $4.00 | $4.00 | 651,288 |
| 2021-03-18 | $4.17 | $4.17 | $3.84 | $3.94 | $3.94 | 549,954 |
| 2021-03-17 | $4.08 | $4.22 | $4.08 | $4.16 | $4.16 | 482,920 |
| 2021-03-16 | $4.33 | $4.44 | $4.03 | $4.08 | $4.08 | 744,064 |
| 2021-03-15 | $4.48 | $4.48 | $4.30 | $4.42 | $4.42 | 244,157 |
| 2021-03-12 | $4.55 | $4.60 | $4.35 | $4.45 | $4.45 | 251,392 |
| 2021-03-11 | $4.42 | $4.62 | $4.42 | $4.48 | $4.48 | 337,596 |
| 2021-03-10 | $4.23 | $4.56 | $4.23 | $4.42 | $4.42 | 424,535 |
| 2021-03-09 | $4.40 | $4.54 | $4.19 | $4.23 | $4.23 | 620,450 |
| 2021-03-08 | $4.21 | $4.37 | $3.99 | $4.37 | $4.37 | 979,011 |
| 2021-03-05 | $4.22 | $4.65 | $3.93 | $4.06 | $4.06 | 1,148,165 |
| 2021-03-04 | $5.26 | $5.40 | $3.90 | $4.15 | $4.15 | 2,814,307 |
| 2021-03-03 | $5.20 | $5.45 | $5.15 | $5.29 | $5.29 | 471,899 |
| 2021-03-02 | $5.06 | $5.32 | $5.06 | $5.21 | $5.21 | 253,540 |
| 2021-03-01 | $5.21 | $5.36 | $5.07 | $5.07 | $5.07 | 325,323 |
| 2021-02-26 | $5.22 | $5.31 | $4.87 | $5.01 | $5.01 | 415,957 |
| 2021-02-25 | $5.44 | $5.55 | $5.22 | $5.27 | $5.27 | 422,167 |
| 2021-02-24 | $5.21 | $5.42 | $5.13 | $5.40 | $5.40 | 413,539 |
| 2021-02-23 | $5.34 | $5.48 | $4.81 | $5.19 | $5.19 | 502,528 |
| 2021-02-22 | $5.27 | $5.66 | $5.20 | $5.41 | $5.41 | 464,828 |
| 2021-02-19 | $5.44 | $5.55 | $5.18 | $5.25 | $5.25 | 327,354 |
| 2021-02-18 | $5.53 | $5.75 | $5.26 | $5.44 | $5.44 | 614,275 |
| 2021-02-17 | $5.42 | $5.75 | $5.33 | $5.69 | $5.69 | 813,996 |
| 2021-02-16 | $5.69 | $5.78 | $5.33 | $5.42 | $5.42 | 733,181 |
| 2021-02-12 | $5.05 | $5.33 | $5.00 | $5.27 | $5.27 | 380,435 |
| 2021-02-11 | $5.23 | $5.50 | $4.98 | $5.07 | $5.07 | 456,123 |
| 2021-02-10 | $5.41 | $5.56 | $5.03 | $5.26 | $5.26 | 377,275 |
| 2021-02-09 | $5.30 | $5.60 | $5.01 | $5.39 | $5.39 | 523,063 |
| 2021-02-08 | $4.87 | $5.40 | $4.86 | $5.33 | $5.33 | 660,604 |
| 2021-02-05 | $4.88 | $4.90 | $4.61 | $4.73 | $4.73 | 411,046 |
| 2021-02-04 | $4.94 | $5.00 | $4.57 | $4.74 | $4.74 | 338,919 |
| 2021-02-03 | $4.64 | $5.00 | $4.63 | $4.98 | $4.98 | 654,634 |
| 2021-02-02 | $4.61 | $4.73 | $4.42 | $4.58 | $4.58 | 383,150 |
| 2021-02-01 | $4.29 | $4.55 | $4.16 | $4.42 | $4.42 | 401,840 |
| 2021-01-29 | $4.38 | $4.53 | $4.08 | $4.22 | $4.22 | 493,951 |
| 2021-01-28 | $4.42 | $4.58 | $4.17 | $4.38 | $4.38 | 504,306 |
| 2021-01-27 | $4.39 | $4.87 | $4.30 | $4.55 | $4.55 | 466,397 |
| 2021-01-26 | $4.89 | $4.95 | $4.41 | $4.48 | $4.48 | 445,650 |
| 2021-01-25 | $4.72 | $4.90 | $4.50 | $4.79 | $4.79 | 475,954 |
| 2021-01-22 | $4.44 | $4.72 | $4.33 | $4.70 | $4.70 | 425,612 |
| 2021-01-21 | $5.09 | $5.13 | $4.46 | $4.50 | $4.50 | 515,961 |
| 2021-01-20 | $5.14 | $5.27 | $4.97 | $5.08 | $5.08 | 446,034 |
| 2021-01-19 | $5.10 | $5.24 | $4.94 | $5.11 | $5.11 | 581,131 |
| 2021-01-15 | $4.86 | $5.26 | $4.47 | $5.01 | $5.01 | 1,116,625 |
| 2021-01-14 | $4.15 | $4.90 | $4.14 | $4.87 | $4.87 | 880,752 |
| 2021-01-13 | $4.23 | $4.25 | $4.07 | $4.11 | $4.11 | 374,239 |
| 2021-01-12 | $3.90 | $4.24 | $3.88 | $4.20 | $4.20 | 593,120 |
| 2021-01-11 | $3.51 | $3.88 | $3.37 | $3.81 | $3.81 | 393,863 |
| 2021-01-08 | $3.70 | $3.74 | $3.33 | $3.51 | $3.51 | 380,617 |
| 2021-01-07 | $3.78 | $3.82 | $3.63 | $3.70 | $3.70 | 176,425 |
| 2021-01-06 | $4.08 | $4.13 | $3.60 | $3.75 | $3.75 | 716,957 |
| 2021-01-05 | $3.50 | $4.07 | $3.49 | $3.85 | $3.85 | 832,512 |
| 2021-01-04 | $3.15 | $3.50 | $3.15 | $3.43 | $3.43 | 539,441 |
| 2020-12-31 | $3.07 | $3.21 | $3.05 | $3.10 | $3.10 | 624,790 |
| 2020-12-30 | $3.04 | $3.18 | $3.00 | $3.07 | $3.07 | 262,070 |
| 2020-12-29 | $3.08 | $3.10 | $2.95 | $3.04 | $3.04 | 243,831 |
| 2020-12-28 | $3.16 | $3.26 | $3.07 | $3.09 | $3.09 | 440,742 |
| 2020-12-24 | $3.24 | $3.30 | $3.09 | $3.16 | $3.16 | 83,752 |
| 2020-12-23 | $3.16 | $3.35 | $3.15 | $3.24 | $3.24 | 300,443 |
| 2020-12-22 | $3.15 | $3.21 | $3.05 | $3.18 | $3.18 | 397,918 |
| 2020-12-21 | $3.05 | $3.23 | $2.92 | $3.15 | $3.15 | 429,129 |
| 2020-12-18 | $3.28 | $3.35 | $3.15 | $3.15 | $3.15 | 341,531 |
| 2020-12-17 | $3.32 | $3.45 | $3.20 | $3.34 | $3.34 | 320,632 |
| 2020-12-16 | $3.56 | $3.58 | $3.24 | $3.31 | $3.31 | 347,661 |
| 2020-12-15 | $3.53 | $3.62 | $3.35 | $3.49 | $3.49 | 509,892 |
| 2020-12-14 | $3.42 | $3.83 | $3.25 | $3.44 | $3.44 | 1,360,869 |
| 2020-12-11 | $3.15 | $3.21 | $3.02 | $3.11 | $3.11 | 209,712 |
| 2020-12-10 | $2.97 | $3.41 | $2.97 | $3.17 | $3.17 | 580,980 |
| 2020-12-09 | $3.04 | $3.11 | $2.90 | $2.99 | $2.99 | 399,493 |
| 2020-12-08 | $2.80 | $3.09 | $2.80 | $3.01 | $3.01 | 496,509 |
| 2020-12-07 | $2.90 | $2.90 | $2.77 | $2.79 | $2.79 | 353,324 |
| 2020-12-04 | $2.81 | $2.99 | $2.77 | $2.94 | $2.94 | 540,712 |
| 2020-12-03 | $2.88 | $2.94 | $2.71 | $2.75 | $2.75 | 434,651 |
| 2020-12-02 | $2.69 | $2.93 | $2.66 | $2.88 | $2.88 | 441,769 |
| 2020-12-01 | $2.73 | $2.95 | $2.66 | $2.70 | $2.70 | 581,831 |
| 2020-11-30 | $2.89 | $2.90 | $2.67 | $2.67 | $2.67 | 758,279 |
| 2020-11-27 | $2.92 | $2.98 | $2.79 | $2.88 | $2.88 | 284,990 |
| 2020-11-25 | $2.90 | $3.01 | $2.73 | $2.99 | $2.99 | 313,740 |
| 2020-11-24 | $2.98 | $3.09 | $2.82 | $2.92 | $2.92 | 671,873 |
| 2020-11-23 | $2.74 | $2.94 | $2.67 | $2.88 | $2.88 | 570,125 |
| 2020-11-20 | $2.70 | $2.81 | $2.65 | $2.68 | $2.68 | 414,420 |
| 2020-11-19 | $2.77 | $2.81 | $2.58 | $2.74 | $2.74 | 300,494 |
| 2020-11-18 | $2.78 | $2.93 | $2.69 | $2.74 | $2.74 | 611,972 |
| 2020-11-17 | $2.67 | $2.82 | $2.59 | $2.74 | $2.74 | 606,928 |
| 2020-11-16 | $2.74 | $2.85 | $2.57 | $2.67 | $2.67 | 752,562 |
| 2020-11-13 | $2.42 | $2.97 | $2.41 | $2.65 | $2.65 | 882,314 |
| 2020-11-12 | $2.63 | $2.70 | $2.35 | $2.40 | $2.40 | 613,229 |
| 2020-11-11 | $2.72 | $2.72 | $2.56 | $2.63 | $2.63 | 495,150 |
| 2020-11-10 | $2.45 | $2.72 | $2.32 | $2.70 | $2.70 | 596,354 |
| 2020-11-09 | $2.28 | $2.49 | $2.10 | $2.40 | $2.40 | 925,263 |
| 2020-11-06 | $2.26 | $2.28 | $2.01 | $2.11 | $2.11 | 732,032 |
| 2020-11-05 | $1.97 | $2.35 | $1.87 | $2.23 | $2.23 | 1,431,647 |
| 2020-11-04 | $1.94 | $1.94 | $1.74 | $1.80 | $1.80 | 582,282 |
| 2020-11-03 | $1.99 | $2.11 | $1.86 | $1.92 | $1.92 | 610,697 |
| 2020-11-02 | $1.73 | $1.96 | $1.73 | $1.94 | $1.94 | 451,212 |
| 2020-10-30 | $1.69 | $1.73 | $1.62 | $1.72 | $1.72 | 222,223 |
| 2020-10-29 | $1.65 | $1.74 | $1.63 | $1.70 | $1.70 | 210,514 |
| 2020-10-28 | $1.84 | $1.84 | $1.67 | $1.69 | $1.69 | 425,729 |
| 2020-10-27 | $1.86 | $1.93 | $1.83 | $1.88 | $1.88 | 113,613 |
| 2020-10-26 | $1.89 | $1.99 | $1.78 | $1.86 | $1.86 | 479,709 |
| 2020-10-23 | $1.76 | $2.02 | $1.76 | $1.92 | $1.92 | 687,955 |
| 2020-10-22 | $1.70 | $1.80 | $1.66 | $1.75 | $1.75 | 259,606 |
| 2020-10-21 | $1.65 | $1.75 | $1.63 | $1.70 | $1.70 | 327,231 |
| 2020-10-20 | $1.60 | $1.65 | $1.56 | $1.64 | $1.64 | 242,820 |
| 2020-10-19 | $1.62 | $1.67 | $1.58 | $1.59 | $1.59 | 264,312 |
| 2020-10-16 | $1.70 | $1.74 | $1.62 | $1.65 | $1.65 | 299,826 |
| 2020-10-15 | $1.75 | $1.75 | $1.64 | $1.70 | $1.70 | 256,915 |
| 2020-10-14 | $1.76 | $1.78 | $1.64 | $1.67 | $1.67 | 323,618 |
| 2020-10-13 | $1.70 | $1.84 | $1.70 | $1.73 | $1.73 | 183,118 |
| 2020-10-12 | $1.96 | $1.97 | $1.66 | $1.68 | $1.68 | 809,548 |
| 2020-10-09 | $2.11 | $2.12 | $1.88 | $1.90 | $1.90 | 2,283,181 |
| 2020-10-08 | $1.80 | $2.08 | $1.76 | $2.00 | $2.00 | 1,449,406 |
| 2020-10-07 | $1.77 | $1.79 | $1.69 | $1.76 | $1.76 | 109,088 |
| 2020-10-06 | $1.76 | $1.78 | $1.70 | $1.75 | $1.75 | 139,840 |
| 2020-10-05 | $1.61 | $1.79 | $1.61 | $1.76 | $1.76 | 282,980 |
| 2020-10-02 | $1.55 | $1.63 | $1.55 | $1.61 | $1.61 | 104,859 |
| 2020-10-01 | $1.64 | $1.64 | $1.55 | $1.59 | $1.59 | 148,061 |
| 2020-09-30 | $1.67 | $1.72 | $1.62 | $1.65 | $1.65 | 154,914 |
| 2020-09-29 | $1.66 | $1.73 | $1.61 | $1.67 | $1.67 | 172,576 |
| 2020-09-28 | $1.68 | $1.75 | $1.64 | $1.64 | $1.64 | 126,516 |
| 2020-09-25 | $1.72 | $1.75 | $1.62 | $1.66 | $1.66 | 427,781 |
| 2020-09-24 | $1.78 | $1.79 | $1.71 | $1.72 | $1.72 | 134,421 |
| 2020-09-23 | $1.79 | $1.83 | $1.70 | $1.81 | $1.81 | 335,477 |
| 2020-09-22 | $1.73 | $1.82 | $1.73 | $1.80 | $1.80 | 184,479 |
| 2020-09-21 | $1.83 | $1.84 | $1.66 | $1.73 | $1.73 | 177,178 |
| 2020-09-18 | $1.83 | $1.97 | $1.79 | $1.88 | $1.88 | 465,119 |
| 2020-09-17 | $1.65 | $1.84 | $1.64 | $1.84 | $1.84 | 227,889 |
| 2020-09-16 | $1.64 | $1.76 | $1.64 | $1.71 | $1.71 | 131,489 |
| 2020-09-15 | $1.68 | $1.68 | $1.58 | $1.64 | $1.64 | 145,785 |
| 2020-09-14 | $1.63 | $1.66 | $1.60 | $1.66 | $1.66 | 116,577 |
| 2020-09-11 | $1.64 | $1.64 | $1.57 | $1.63 | $1.63 | 300,713 |
| 2020-09-10 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 224,394 |
| 2020-09-09 | $1.70 | $1.70 | $1.60 | $1.67 | $1.67 | 185,389 |
| 2020-09-08 | $1.78 | $1.78 | $1.61 | $1.66 | $1.66 | 206,062 |
| 2020-09-04 | $1.83 | $1.83 | $1.76 | $1.80 | $1.80 | 458,328 |
| 2020-09-03 | $1.70 | $1.84 | $1.66 | $1.82 | $1.82 | 566,840 |
| 2020-09-02 | $1.70 | $1.79 | $1.66 | $1.71 | $1.71 | 122,266 |
| 2020-09-01 | $1.59 | $1.75 | $1.59 | $1.70 | $1.70 | 301,989 |
| 2020-08-31 | $1.58 | $1.63 | $1.55 | $1.58 | $1.58 | 98,821 |
| 2020-08-28 | $1.59 | $1.65 | $1.56 | $1.60 | $1.60 | 90,131 |
| 2020-08-27 | $1.63 | $1.66 | $1.55 | $1.60 | $1.60 | 277,474 |
| 2020-08-26 | $1.68 | $1.72 | $1.61 | $1.62 | $1.62 | 170,403 |
| 2020-08-25 | $1.72 | $1.74 | $1.57 | $1.72 | $1.72 | 269,451 |
| 2020-08-24 | $1.59 | $1.72 | $1.59 | $1.66 | $1.66 | 237,220 |
| 2020-08-21 | $1.72 | $1.72 | $1.55 | $1.58 | $1.58 | 321,831 |
| 2020-08-20 | $1.83 | $1.87 | $1.68 | $1.68 | $1.68 | 306,920 |
| 2020-08-19 | $1.85 | $1.89 | $1.80 | $1.84 | $1.84 | 213,829 |
| 2020-08-18 | $1.87 | $1.98 | $1.80 | $1.87 | $1.87 | 366,558 |
| 2020-08-17 | $1.89 | $1.99 | $1.86 | $1.88 | $1.88 | 600,695 |
| 2020-08-14 | $1.64 | $1.88 | $1.63 | $1.86 | $1.86 | 649,625 |
| 2020-08-13 | $1.67 | $1.75 | $1.63 | $1.66 | $1.66 | 234,221 |
| 2020-08-12 | $1.68 | $1.72 | $1.61 | $1.70 | $1.70 | 144,669 |
| 2020-08-11 | $1.75 | $1.82 | $1.66 | $1.66 | $1.66 | 276,516 |
| 2020-08-10 | $1.69 | $1.80 | $1.64 | $1.75 | $1.75 | 334,728 |
| 2020-08-07 | $1.52 | $1.73 | $1.52 | $1.70 | $1.70 | 185,633 |
| 2020-08-06 | $1.80 | $1.88 | $1.55 | $1.57 | $1.57 | 525,649 |
| 2020-08-05 | $1.68 | $1.89 | $1.66 | $1.77 | $1.77 | 570,674 |
| 2020-08-04 | $1.65 | $1.70 | $1.60 | $1.62 | $1.62 | 416,121 |
| 2020-08-03 | $1.33 | $1.88 | $1.31 | $1.60 | $1.60 | 2,128,621 |
| 2020-07-31 | $1.30 | $1.33 | $1.25 | $1.30 | $1.30 | 278,823 |
| 2020-07-30 | $1.27 | $1.29 | $1.26 | $1.26 | $1.26 | 89,842 |
| 2020-07-29 | $1.25 | $1.34 | $1.25 | $1.32 | $1.32 | 240,315 |
| 2020-07-28 | $1.32 | $1.34 | $1.25 | $1.26 | $1.26 | 208,908 |
| 2020-07-27 | $1.40 | $1.40 | $1.30 | $1.32 | $1.32 | 179,684 |
| 2020-07-24 | $1.35 | $1.43 | $1.35 | $1.36 | $1.36 | 136,549 |
| 2020-07-23 | $1.39 | $1.42 | $1.34 | $1.35 | $1.35 | 130,172 |
| 2020-07-22 | $1.29 | $1.44 | $1.29 | $1.36 | $1.36 | 324,279 |
| 2020-07-21 | $1.27 | $1.41 | $1.27 | $1.36 | $1.36 | 622,727 |
| 2020-07-20 | $1.29 | $1.34 | $1.26 | $1.28 | $1.28 | 119,420 |
| 2020-07-17 | $1.34 | $1.37 | $1.29 | $1.29 | $1.29 | 144,600 |
| 2020-07-16 | $1.38 | $1.39 | $1.31 | $1.32 | $1.32 | 114,900 |
| 2020-07-15 | $1.33 | $1.39 | $1.30 | $1.37 | $1.37 | 302,000 |
| 2020-07-14 | $1.23 | $1.31 | $1.23 | $1.29 | $1.29 | 259,900 |
| 2020-07-13 | $1.34 | $1.35 | $1.24 | $1.24 | $1.24 | 296,800 |
| 2020-07-10 | $1.25 | $1.39 | $1.24 | $1.31 | $1.31 | 396,300 |
| 2020-07-09 | $1.28 | $1.29 | $1.22 | $1.23 | $1.23 | 241,400 |
| 2020-07-08 | $1.24 | $1.30 | $1.23 | $1.26 | $1.26 | 243,700 |
| 2020-07-07 | $1.30 | $1.32 | $1.20 | $1.24 | $1.24 | 288,500 |
| 2020-07-06 | $1.34 | $1.38 | $1.29 | $1.30 | $1.30 | 325,300 |
| 2020-07-02 | $1.34 | $1.36 | $1.30 | $1.30 | $1.30 | 217,400 |
| 2020-07-01 | $1.30 | $1.34 | $1.29 | $1.30 | $1.30 | 148,000 |
| 2020-06-30 | $1.25 | $1.31 | $1.24 | $1.29 | $1.29 | 197,900 |
| 2020-06-29 | $1.33 | $1.44 | $1.24 | $1.25 | $1.25 | 639,600 |
| 2020-06-26 | $1.24 | $1.35 | $1.24 | $1.31 | $1.31 | 3,723,831 |
| 2020-06-25 | $1.22 | $1.27 | $1.11 | $1.26 | $1.26 | 540,512 |
| 2020-06-24 | $1.32 | $1.33 | $1.22 | $1.25 | $1.25 | 644,028 |
| 2020-06-23 | $1.33 | $1.34 | $1.25 | $1.34 | $1.34 | 606,432 |
| 2020-06-22 | $1.35 | $1.36 | $1.30 | $1.33 | $1.33 | 412,478 |
| 2020-06-19 | $1.48 | $1.49 | $1.35 | $1.35 | $1.35 | 696,728 |
| 2020-06-18 | $1.42 | $1.53 | $1.42 | $1.48 | $1.48 | 322,097 |
| 2020-06-17 | $1.62 | $1.62 | $1.41 | $1.43 | $1.43 | 589,778 |
| 2020-06-16 | $1.79 | $1.95 | $1.57 | $1.58 | $1.58 | 719,233 |
| 2020-06-15 | $1.58 | $1.70 | $1.49 | $1.69 | $1.69 | 457,160 |
| 2020-06-12 | $1.63 | $1.75 | $1.54 | $1.66 | $1.66 | 353,462 |
| 2020-06-11 | $1.59 | $1.70 | $1.56 | $1.58 | $1.58 | 543,552 |
| 2020-06-10 | $2.06 | $2.06 | $1.72 | $1.77 | $1.77 | 631,336 |
| 2020-06-09 | $2.01 | $2.19 | $1.87 | $2.13 | $2.13 | 580,382 |
| 2020-06-08 | $1.98 | $2.18 | $1.91 | $2.15 | $2.15 | 1,447,068 |
| 2020-06-05 | $1.63 | $1.94 | $1.52 | $1.80 | $1.80 | 2,277,917 |
| 2020-06-04 | $1.51 | $1.56 | $1.46 | $1.52 | $1.52 | 475,870 |
| 2020-06-03 | $1.58 | $1.58 | $1.50 | $1.51 | $1.51 | 284,027 |
| 2020-06-02 | $1.56 | $1.60 | $1.52 | $1.53 | $1.53 | 214,004 |
| 2020-06-01 | $1.55 | $1.59 | $1.51 | $1.52 | $1.52 | 227,542 |
| 2020-05-29 | $1.61 | $1.62 | $1.51 | $1.58 | $1.58 | 478,332 |
| 2020-05-28 | $1.62 | $1.67 | $1.56 | $1.62 | $1.62 | 158,011 |
| 2020-05-27 | $1.61 | $1.64 | $1.43 | $1.60 | $1.60 | 239,310 |
| 2020-05-26 | $1.51 | $1.64 | $1.50 | $1.59 | $1.59 | 568,931 |
| 2020-05-22 | $1.50 | $1.50 | $1.37 | $1.47 | $1.47 | 961,158 |
| 2020-05-21 | $1.50 | $1.59 | $1.46 | $1.51 | $1.51 | 383,211 |
| 2020-05-20 | $1.40 | $1.53 | $1.40 | $1.51 | $1.51 | 491,611 |
| 2020-05-19 | $1.52 | $1.58 | $1.36 | $1.44 | $1.44 | 809,365 |
| 2020-05-18 | $1.60 | $1.65 | $1.47 | $1.57 | $1.57 | 669,354 |
| 2020-05-15 | $1.53 | $1.57 | $1.45 | $1.49 | $1.49 | 439,333 |
| 2020-05-14 | $1.48 | $1.66 | $1.31 | $1.47 | $1.47 | 578,507 |
| 2020-05-13 | $1.70 | $1.73 | $1.41 | $1.50 | $1.50 | 708,272 |
| 2020-05-12 | $1.80 | $1.94 | $1.62 | $1.66 | $1.66 | 918,304 |
| 2020-05-11 | $1.89 | $1.99 | $1.71 | $1.84 | $1.84 | 635,358 |
| 2020-05-08 | $1.78 | $1.91 | $1.65 | $1.88 | $1.88 | 912,764 |
| 2020-05-07 | $1.72 | $1.90 | $1.66 | $1.67 | $1.67 | 612,093 |
| 2020-05-06 | $2.02 | $2.04 | $1.66 | $1.67 | $1.67 | 617,171 |
| 2020-05-05 | $2.17 | $2.24 | $1.86 | $1.96 | $1.96 | 855,527 |
| 2020-05-04 | $1.98 | $2.08 | $1.80 | $2.08 | $2.08 | 628,067 |
| 2020-05-01 | $2.04 | $2.10 | $1.91 | $1.98 | $1.98 | 666,482 |
| 2020-04-30 | $2.42 | $2.42 | $1.92 | $1.99 | $1.99 | 1,074,234 |
| 2020-04-29 | $2.11 | $2.43 | $2.10 | $2.34 | $2.34 | 1,115,229 |
| 2020-04-28 | $2.10 | $2.22 | $1.90 | $2.11 | $2.11 | 1,191,843 |
| 2020-04-27 | $1.72 | $2.19 | $1.67 | $2.13 | $2.13 | 1,995,755 |
| 2020-04-24 | $1.57 | $1.74 | $1.43 | $1.61 | $1.61 | 451,644 |
| 2020-04-23 | $1.76 | $1.76 | $1.44 | $1.55 | $1.55 | 829,306 |
| 2020-04-22 | $1.79 | $1.79 | $1.50 | $1.68 | $1.68 | 859,292 |
| 2020-04-21 | $1.16 | $1.88 | $1.14 | $1.83 | $1.83 | 4,599,118 |
| 2020-04-20 | $1.11 | $1.30 | $1.05 | $1.08 | $1.08 | 1,213,284 |
| 2020-04-17 | $1.03 | $1.22 | $1.03 | $1.20 | $1.20 | 520,997 |
| 2020-04-16 | $1.15 | $1.15 | $1.00 | $1.02 | $1.02 | 319,970 |
| 2020-04-15 | $1.23 | $1.23 | $1.00 | $1.12 | $1.12 | 601,281 |
| 2020-04-14 | $1.15 | $1.42 | $1.11 | $1.22 | $1.22 | 1,061,746 |
| 2020-04-13 | $0.85 | $1.17 | $0.83 | $1.09 | $1.09 | 1,438,531 |
| 2020-04-09 | $0.86 | $0.97 | $0.80 | $0.82 | $0.82 | 566,900 |
| 2020-04-08 | $0.85 | $0.88 | $0.80 | $0.84 | $0.84 | 266,369 |
| 2020-04-07 | $0.90 | $0.95 | $0.81 | $0.81 | $0.81 | 300,094 |
| 2020-04-06 | $0.85 | $0.87 | $0.70 | $0.87 | $0.87 | 250,625 |
| 2020-04-03 | $0.84 | $0.87 | $0.72 | $0.79 | $0.79 | 365,765 |
| 2020-04-02 | $0.84 | $0.92 | $0.80 | $0.82 | $0.82 | 328,567 |
| 2020-04-01 | $0.89 | $0.90 | $0.80 | $0.80 | $0.80 | 210,750 |
| 2020-03-31 | $0.90 | $0.93 | $0.85 | $0.90 | $0.90 | 161,429 |
| 2020-03-30 | $0.96 | $0.96 | $0.80 | $0.83 | $0.83 | 272,361 |
| 2020-03-27 | $1.03 | $1.05 | $0.82 | $0.95 | $0.95 | 281,742 |
| 2020-03-26 | $1.24 | $1.24 | $1.01 | $1.10 | $1.10 | 247,454 |
| 2020-03-25 | $0.90 | $1.26 | $0.81 | $1.19 | $1.19 | 383,103 |
| 2020-03-24 | $0.89 | $0.91 | $0.76 | $0.86 | $0.86 | 327,764 |
| 2020-03-23 | $0.84 | $0.92 | $0.81 | $0.82 | $0.82 | 241,305 |
| 2020-03-20 | $0.81 | $1.18 | $0.80 | $0.80 | $0.80 | 1,184,379 |
| 2020-03-19 | $0.82 | $0.86 | $0.80 | $0.81 | $0.81 | 344,546 |
| 2020-03-18 | $0.91 | $0.91 | $0.82 | $0.85 | $0.85 | 195,917 |
| 2020-03-17 | $0.90 | $0.97 | $0.86 | $0.93 | $0.93 | 260,379 |
| 2020-03-16 | $1.00 | $1.18 | $0.90 | $0.90 | $0.90 | 486,047 |
| 2020-03-13 | $1.03 | $1.20 | $1.00 | $1.06 | $1.06 | 322,779 |
| 2020-03-12 | $1.08 | $1.15 | $0.94 | $0.96 | $0.96 | 238,321 |
| 2020-03-11 | $1.18 | $1.28 | $1.07 | $1.13 | $1.13 | 343,807 |
| 2020-03-10 | $1.22 | $1.23 | $1.10 | $1.17 | $1.17 | 345,630 |
| 2020-03-09 | $1.47 | $1.47 | $0.75 | $1.11 | $1.11 | 1,337,448 |
| 2020-03-06 | $2.01 | $2.14 | $1.91 | $1.98 | $1.98 | 229,243 |
| 2020-03-05 | $2.16 | $2.17 | $1.97 | $2.12 | $2.12 | 392,333 |
| 2020-03-04 | $2.26 | $2.27 | $2.03 | $2.26 | $2.26 | 317,186 |
| 2020-03-03 | $2.18 | $2.33 | $2.13 | $2.18 | $2.18 | 411,411 |
| 2020-03-02 | $2.10 | $2.18 | $2.02 | $2.16 | $2.16 | 298,917 |
| 2020-02-28 | $2.07 | $2.12 | $2.02 | $2.06 | $2.06 | 510,731 |
| 2020-02-27 | $2.19 | $2.22 | $1.92 | $2.10 | $2.10 | 284,746 |
| 2020-02-26 | $2.08 | $2.18 | $2.06 | $2.14 | $2.14 | 324,265 |
| 2020-02-25 | $2.08 | $2.12 | $2.06 | $2.07 | $2.07 | 147,235 |
| 2020-02-24 | $2.15 | $2.17 | $2.02 | $2.08 | $2.08 | 297,554 |
| 2020-02-21 | $2.30 | $2.30 | $2.19 | $2.26 | $2.26 | 293,571 |
| 2020-02-20 | $2.34 | $2.40 | $2.25 | $2.31 | $2.31 | 266,346 |
| 2020-02-19 | $2.26 | $2.38 | $2.26 | $2.33 | $2.33 | 294,548 |
| 2020-02-18 | $2.42 | $2.45 | $2.26 | $2.27 | $2.27 | 344,092 |
| 2020-02-14 | $2.55 | $2.57 | $2.41 | $2.45 | $2.45 | 129,316 |
| 2020-02-13 | $2.50 | $2.54 | $2.45 | $2.51 | $2.51 | 123,557 |
| 2020-02-12 | $2.46 | $2.52 | $2.37 | $2.50 | $2.50 | 273,018 |
| 2020-02-11 | $2.57 | $2.64 | $2.41 | $2.42 | $2.42 | 216,142 |
| 2020-02-10 | $2.72 | $2.72 | $2.54 | $2.55 | $2.55 | 291,842 |
| 2020-02-07 | $2.74 | $2.79 | $2.69 | $2.76 | $2.76 | 238,772 |
| 2020-02-06 | $2.91 | $2.92 | $2.69 | $2.79 | $2.79 | 319,628 |
| 2020-02-05 | $2.68 | $2.91 | $2.68 | $2.89 | $2.89 | 373,529 |
| 2020-02-04 | $2.65 | $2.69 | $2.54 | $2.59 | $2.59 | 307,445 |
| 2020-02-03 | $2.55 | $2.69 | $2.48 | $2.59 | $2.59 | 254,426 |
| 2020-01-31 | $2.67 | $2.67 | $2.46 | $2.55 | $2.55 | 258,276 |
| 2020-01-30 | $2.62 | $2.70 | $2.57 | $2.68 | $2.68 | 186,781 |
| 2020-01-29 | $2.74 | $2.75 | $2.64 | $2.65 | $2.65 | 202,071 |
| 2020-01-28 | $2.72 | $2.79 | $2.68 | $2.72 | $2.72 | 168,026 |
| 2020-01-27 | $2.75 | $2.77 | $2.63 | $2.69 | $2.69 | 404,295 |
| 2020-01-24 | $2.97 | $2.97 | $2.77 | $2.86 | $2.86 | 288,280 |
| 2020-01-23 | $2.95 | $3.05 | $2.82 | $3.00 | $3.00 | 386,253 |
| 2020-01-22 | $3.08 | $3.08 | $3.00 | $3.00 | $3.00 | 283,179 |
| 2020-01-21 | $3.39 | $3.39 | $3.13 | $3.13 | $3.13 | 338,595 |
| 2020-01-17 | $3.68 | $3.68 | $3.40 | $3.41 | $3.41 | 194,695 |
| 2020-01-16 | $3.65 | $3.71 | $3.61 | $3.66 | $3.66 | 166,694 |
| 2020-01-15 | $3.75 | $3.75 | $3.55 | $3.60 | $3.60 | 201,341 |
| 2020-01-14 | $3.75 | $3.83 | $3.65 | $3.75 | $3.75 | 184,745 |
| 2020-01-13 | $3.86 | $3.86 | $3.74 | $3.77 | $3.77 | 181,161 |
| 2020-01-10 | $3.99 | $3.99 | $3.83 | $3.86 | $3.86 | 191,996 |
| 2020-01-09 | $4.01 | $4.01 | $3.80 | $3.99 | $3.99 | 247,682 |
| 2020-01-08 | $4.24 | $4.24 | $3.87 | $4.02 | $4.02 | 552,650 |
| 2020-01-07 | $4.29 | $4.29 | $4.17 | $4.22 | $4.22 | 238,902 |
| 2020-01-06 | $4.26 | $4.35 | $4.15 | $4.30 | $4.30 | 182,767 |
| 2020-01-03 | $4.28 | $4.41 | $4.14 | $4.18 | $4.18 | 195,873 |
| 2020-01-02 | $4.30 | $4.38 | $4.16 | $4.21 | $4.21 | 205,610 |
| 2019-12-31 | $4.29 | $4.34 | $4.23 | $4.24 | $4.24 | 310,276 |
| 2019-12-30 | $4.11 | $4.38 | $4.11 | $4.27 | $4.27 | 451,162 |
| 2019-12-27 | $4.23 | $4.28 | $4.09 | $4.11 | $4.11 | 133,652 |
| 2019-12-26 | $4.14 | $4.27 | $4.14 | $4.20 | $4.20 | 167,319 |
| 2019-12-24 | $4.13 | $4.19 | $4.09 | $4.13 | $4.13 | 64,713 |
| 2019-12-23 | $4.06 | $4.18 | $4.06 | $4.12 | $4.12 | 180,472 |
| 2019-12-20 | $4.15 | $4.21 | $4.06 | $4.08 | $4.08 | 432,069 |
| 2019-12-19 | $4.16 | $4.27 | $4.14 | $4.15 | $4.15 | 250,019 |
| 2019-12-18 | $4.10 | $4.19 | $4.02 | $4.13 | $4.13 | 599,338 |
| 2019-12-17 | $4.09 | $4.18 | $4.01 | $4.09 | $4.09 | 348,636 |
| 2019-12-16 | $4.16 | $4.22 | $4.07 | $4.09 | $4.09 | 343,862 |
| 2019-12-13 | $3.93 | $4.09 | $3.93 | $4.08 | $4.08 | 676,901 |
| 2019-12-12 | $3.81 | $3.96 | $3.79 | $3.95 | $3.95 | 268,718 |
| 2019-12-11 | $3.83 | $3.88 | $3.76 | $3.79 | $3.79 | 110,890 |
| 2019-12-10 | $3.77 | $3.85 | $3.75 | $3.82 | $3.82 | 212,286 |
| 2019-12-09 | $3.68 | $3.77 | $3.64 | $3.74 | $3.74 | 269,196 |
| 2019-12-06 | $3.49 | $3.72 | $3.48 | $3.70 | $3.70 | 192,530 |
| 2019-12-05 | $3.52 | $3.57 | $3.45 | $3.45 | $3.45 | 134,500 |
| 2019-12-04 | $3.42 | $3.50 | $3.40 | $3.46 | $3.46 | 296,502 |
| 2019-12-03 | $3.31 | $3.40 | $3.20 | $3.36 | $3.36 | 261,858 |
| 2019-12-02 | $3.27 | $3.40 | $3.26 | $3.39 | $3.39 | 210,494 |
| 2019-11-29 | $3.35 | $3.40 | $3.27 | $3.29 | $3.29 | 137,442 |
| 2019-11-27 | $3.52 | $3.58 | $3.35 | $3.38 | $3.38 | 231,970 |
| 2019-11-26 | $3.64 | $3.68 | $3.51 | $3.52 | $3.52 | 616,263 |
| 2019-11-25 | $3.63 | $3.76 | $3.61 | $3.67 | $3.67 | 303,695 |
| 2019-11-22 | $3.49 | $3.67 | $3.49 | $3.63 | $3.63 | 340,422 |
| 2019-11-21 | $3.33 | $3.48 | $3.29 | $3.43 | $3.43 | 264,276 |
| 2019-11-20 | $3.41 | $3.58 | $3.32 | $3.34 | $3.34 | 293,808 |
| 2019-11-19 | $3.44 | $3.45 | $3.40 | $3.41 | $3.41 | 328,787 |
| 2019-11-18 | $3.51 | $3.58 | $3.41 | $3.44 | $3.44 | 345,392 |
| 2019-11-15 | $3.62 | $3.74 | $3.46 | $3.59 | $3.59 | 543,399 |
| 2019-11-14 | $3.95 | $4.15 | $3.70 | $3.71 | $3.71 | 483,243 |
| 2019-11-13 | $4.55 | $4.55 | $3.91 | $3.96 | $3.96 | 519,590 |
| 2019-11-12 | $4.75 | $4.81 | $4.61 | $4.64 | $4.64 | 158,624 |
| 2019-11-11 | $5.01 | $5.05 | $4.64 | $4.72 | $4.72 | 276,128 |
| 2019-11-08 | $5.03 | $5.13 | $4.93 | $5.12 | $5.12 | 141,292 |
| 2019-11-07 | $5.10 | $5.16 | $5.00 | $5.10 | $5.10 | 207,033 |
| 2019-11-06 | $5.00 | $5.11 | $4.87 | $5.01 | $5.01 | 231,100 |
| 2019-11-05 | $4.94 | $5.12 | $4.80 | $5.00 | $5.00 | 309,670 |
| 2019-11-04 | $4.65 | $4.98 | $4.65 | $4.93 | $4.93 | 220,040 |
| 2019-11-01 | $4.42 | $4.59 | $4.39 | $4.56 | $4.56 | 201,514 |
| 2019-10-31 | $4.43 | $4.48 | $4.27 | $4.38 | $4.38 | 188,794 |
| 2019-10-30 | $4.57 | $4.58 | $4.28 | $4.45 | $4.45 | 301,378 |
| 2019-10-29 | $4.59 | $4.70 | $4.55 | $4.56 | $4.56 | 157,071 |
| 2019-10-28 | $4.69 | $4.81 | $4.60 | $4.66 | $4.66 | 183,745 |
| 2019-10-25 | $4.52 | $4.65 | $4.49 | $4.64 | $4.64 | 129,586 |
| 2019-10-24 | $4.65 | $4.70 | $4.50 | $4.55 | $4.55 | 177,107 |
| 2019-10-23 | $4.56 | $4.70 | $4.42 | $4.63 | $4.63 | 221,406 |
| 2019-10-22 | $4.43 | $4.66 | $4.33 | $4.56 | $4.56 | 305,762 |
| 2019-10-21 | $4.26 | $4.39 | $4.19 | $4.34 | $4.34 | 209,359 |
| 2019-10-18 | $4.43 | $4.54 | $4.25 | $4.27 | $4.27 | 196,297 |
| 2019-10-17 | $4.51 | $4.54 | $4.36 | $4.45 | $4.45 | 209,741 |
| 2019-10-16 | $4.52 | $4.72 | $4.47 | $4.50 | $4.50 | 178,974 |
| 2019-10-15 | $4.58 | $4.70 | $4.41 | $4.53 | $4.53 | 159,900 |
| 2019-10-14 | $4.47 | $4.60 | $4.28 | $4.57 | $4.57 | 281,430 |
| 2019-10-11 | $4.61 | $4.79 | $4.51 | $4.53 | $4.53 | 314,908 |
| 2019-10-10 | $4.65 | $4.69 | $4.52 | $4.53 | $4.53 | 259,978 |
| 2019-10-09 | $4.65 | $4.66 | $4.46 | $4.59 | $4.59 | 241,201 |
| 2019-10-08 | $4.51 | $4.59 | $4.43 | $4.56 | $4.56 | 200,161 |
| 2019-10-07 | $4.48 | $4.69 | $4.44 | $4.51 | $4.51 | 170,175 |
| 2019-10-04 | $4.40 | $4.53 | $4.30 | $4.52 | $4.52 | 196,286 |
| 2019-10-03 | $4.45 | $4.50 | $4.35 | $4.39 | $4.39 | 241,356 |
| 2019-10-02 | $4.42 | $4.53 | $4.32 | $4.47 | $4.47 | 269,365 |
| 2019-10-01 | $4.73 | $4.83 | $4.46 | $4.46 | $4.46 | 355,978 |
| 2019-09-30 | $4.83 | $4.86 | $4.56 | $4.70 | $4.70 | 341,054 |
| 2019-09-27 | $4.80 | $5.01 | $4.79 | $4.86 | $4.86 | 166,866 |
| 2019-09-26 | $4.84 | $4.88 | $4.66 | $4.86 | $4.86 | 173,131 |
| 2019-09-25 | $5.04 | $5.11 | $4.81 | $4.89 | $4.89 | 223,853 |
| 2019-09-24 | $5.40 | $5.44 | $5.06 | $5.08 | $5.08 | 176,911 |
| 2019-09-23 | $5.44 | $5.57 | $5.43 | $5.46 | $5.46 | 162,114 |
| 2019-09-20 | $5.47 | $5.55 | $5.33 | $5.53 | $5.53 | 412,370 |
| 2019-09-19 | $5.70 | $5.70 | $5.45 | $5.46 | $5.46 | 151,583 |
| 2019-09-18 | $5.68 | $5.84 | $5.65 | $5.67 | $5.67 | 172,711 |
| 2019-09-17 | $6.27 | $6.27 | $5.79 | $5.79 | $5.79 | 208,454 |
| 2019-09-16 | $6.20 | $6.38 | $6.06 | $6.29 | $6.29 | 516,605 |
| 2019-09-13 | $5.87 | $5.98 | $5.77 | $5.90 | $5.90 | 179,200 |
| 2019-09-12 | $5.86 | $5.91 | $5.61 | $5.81 | $5.81 | 243,917 |
| 2019-09-11 | $6.01 | $6.12 | $5.69 | $5.96 | $5.96 | 296,377 |
| 2019-09-10 | $5.54 | $5.96 | $5.54 | $5.90 | $5.90 | 304,372 |
| 2019-09-09 | $5.06 | $5.51 | $5.06 | $5.51 | $5.51 | 194,738 |
| 2019-09-06 | $4.88 | $5.03 | $4.80 | $5.00 | $5.00 | 222,630 |
| 2019-09-05 | $4.86 | $5.00 | $4.80 | $4.90 | $4.90 | 319,973 |
| 2019-09-04 | $4.72 | $4.87 | $4.65 | $4.78 | $4.78 | 177,047 |
| 2019-09-03 | $4.59 | $4.71 | $4.31 | $4.65 | $4.65 | 335,358 |
| 2019-08-30 | $4.60 | $4.71 | $4.49 | $4.68 | $4.68 | 219,091 |
| 2019-08-29 | $4.48 | $4.64 | $4.47 | $4.60 | $4.60 | 142,648 |
| 2019-08-28 | $4.39 | $4.59 | $4.33 | $4.42 | $4.42 | 194,755 |
| 2019-08-27 | $4.40 | $4.48 | $4.27 | $4.35 | $4.35 | 358,798 |
| 2019-08-26 | $4.45 | $4.50 | $4.28 | $4.34 | $4.34 | 286,183 |
| 2019-08-23 | $4.72 | $4.72 | $4.38 | $4.42 | $4.42 | 229,447 |
| 2019-08-22 | $4.94 | $4.97 | $4.75 | $4.76 | $4.76 | 153,268 |
| 2019-08-21 | $4.92 | $5.00 | $4.80 | $4.90 | $4.90 | 132,991 |
| 2019-08-20 | $4.97 | $4.98 | $4.84 | $4.88 | $4.88 | 192,603 |
| 2019-08-19 | $4.86 | $5.07 | $4.86 | $4.99 | $4.99 | 244,278 |
| 2019-08-16 | $4.61 | $4.87 | $4.42 | $4.86 | $4.86 | 283,510 |
| 2019-08-15 | $4.70 | $4.75 | $4.57 | $4.60 | $4.60 | 301,852 |
| 2019-08-14 | $5.19 | $5.22 | $4.70 | $4.75 | $4.75 | 384,692 |
| 2019-08-13 | $5.41 | $5.57 | $5.22 | $5.26 | $5.26 | 481,274 |
| 2019-08-12 | $5.46 | $5.52 | $5.29 | $5.42 | $5.42 | 230,410 |
| 2019-08-09 | $5.80 | $5.80 | $5.44 | $5.48 | $5.48 | 309,351 |
| 2019-08-08 | $6.46 | $6.47 | $5.61 | $5.66 | $5.66 | 325,953 |
| 2019-08-07 | $5.79 | $6.01 | $5.71 | $5.91 | $5.91 | 268,072 |
| 2019-08-06 | $6.18 | $6.29 | $5.94 | $5.97 | $5.97 | 210,968 |
| 2019-08-05 | $6.27 | $6.36 | $6.12 | $6.13 | $6.13 | 233,146 |
| 2019-08-02 | $6.54 | $6.66 | $6.36 | $6.42 | $6.42 | 181,045 |
| 2019-08-01 | $6.66 | $6.67 | $6.44 | $6.55 | $6.55 | 272,954 |
| 2019-07-31 | $6.74 | $6.97 | $6.71 | $6.75 | $6.75 | 183,605 |
| 2019-07-30 | $6.47 | $6.85 | $6.34 | $6.76 | $6.76 | 232,690 |
| 2019-07-29 | $6.54 | $6.59 | $6.38 | $6.43 | $6.43 | 256,844 |
| 2019-07-26 | $6.55 | $6.61 | $6.47 | $6.55 | $6.55 | 172,700 |
| 2019-07-25 | $6.62 | $6.77 | $6.49 | $6.55 | $6.55 | 305,057 |
| 2019-07-24 | $6.52 | $6.77 | $6.52 | $6.61 | $6.61 | 143,983 |
| 2019-07-23 | $6.35 | $6.62 | $6.34 | $6.58 | $6.58 | 179,087 |
| 2019-07-22 | $6.46 | $6.63 | $6.36 | $6.36 | $6.36 | 448,679 |
| 2019-07-19 | $6.37 | $6.50 | $6.34 | $6.46 | $6.46 | 134,010 |
| 2019-07-18 | $6.36 | $6.44 | $6.35 | $6.40 | $6.40 | 142,578 |
| 2019-07-17 | $6.58 | $6.61 | $6.36 | $6.39 | $6.39 | 410,701 |
| 2019-07-16 | $6.93 | $7.01 | $6.55 | $6.63 | $6.63 | 698,891 |
| 2019-07-15 | $6.99 | $6.99 | $6.78 | $6.93 | $6.93 | 248,442 |
| 2019-07-12 | $6.85 | $7.00 | $6.78 | $6.96 | $6.96 | 239,148 |
| 2019-07-11 | $6.95 | $6.98 | $6.82 | $6.85 | $6.85 | 93,985 |
| 2019-07-10 | $6.79 | $6.95 | $6.71 | $6.93 | $6.93 | 223,355 |
| 2019-07-09 | $6.68 | $6.73 | $6.53 | $6.71 | $6.71 | 115,068 |
| 2019-07-08 | $6.66 | $6.80 | $6.60 | $6.69 | $6.69 | 159,023 |
| 2019-07-05 | $6.46 | $6.80 | $6.46 | $6.72 | $6.72 | 178,701 |
| 2019-07-03 | $6.64 | $6.65 | $6.46 | $6.48 | $6.48 | 125,629 |
| 2019-07-02 | $6.88 | $6.88 | $6.57 | $6.62 | $6.62 | 179,550 |
| 2019-07-01 | $6.98 | $7.20 | $6.84 | $6.90 | $6.90 | 202,877 |
| 2019-06-28 | $6.56 | $7.15 | $6.55 | $6.92 | $6.92 | 750,680 |
| 2019-06-27 | $6.37 | $6.56 | $6.33 | $6.56 | $6.56 | 240,845 |
| 2019-06-26 | $6.22 | $6.42 | $6.17 | $6.37 | $6.37 | 203,702 |
| 2019-06-25 | $6.33 | $6.35 | $6.02 | $6.14 | $6.14 | 330,956 |
| 2019-06-24 | $6.52 | $6.55 | $6.34 | $6.36 | $6.36 | 217,207 |
| 2019-06-21 | $6.39 | $6.54 | $6.32 | $6.54 | $6.54 | 352,432 |
| 2019-06-20 | $6.33 | $6.44 | $6.29 | $6.39 | $6.39 | 158,298 |
| 2019-06-19 | $6.20 | $6.31 | $6.09 | $6.21 | $6.21 | 200,617 |
| 2019-06-18 | $6.10 | $6.23 | $6.08 | $6.20 | $6.20 | 243,171 |
| 2019-06-17 | $5.92 | $6.13 | $5.86 | $6.07 | $6.07 | 329,192 |
| 2019-06-14 | $6.20 | $6.26 | $5.93 | $5.95 | $5.95 | 195,134 |
| 2019-06-13 | $6.22 | $6.25 | $6.02 | $6.18 | $6.18 | 220,182 |
| 2019-06-12 | $6.21 | $6.22 | $6.03 | $6.07 | $6.07 | 254,187 |
| 2019-06-11 | $6.42 | $6.54 | $6.22 | $6.27 | $6.27 | 254,077 |
| 2019-06-10 | $6.50 | $6.63 | $6.35 | $6.35 | $6.35 | 142,129 |
| 2019-06-07 | $6.40 | $6.59 | $6.39 | $6.46 | $6.46 | 224,986 |
| 2019-06-06 | $6.46 | $6.55 | $6.17 | $6.38 | $6.38 | 275,732 |
| 2019-06-05 | $6.89 | $6.96 | $6.37 | $6.45 | $6.45 | 408,571 |
| 2019-06-04 | $6.97 | $7.07 | $6.84 | $6.92 | $6.92 | 278,713 |
| 2019-06-03 | $6.94 | $6.98 | $6.74 | $6.89 | $6.89 | 287,691 |
| 2019-05-31 | $7.04 | $7.15 | $6.86 | $6.89 | $6.89 | 329,069 |
| 2019-05-30 | $7.33 | $7.34 | $7.14 | $7.18 | $7.18 | 346,574 |
| 2019-05-29 | $7.43 | $7.43 | $7.17 | $7.31 | $7.31 | 384,249 |
| 2019-05-28 | $8.00 | $8.00 | $7.49 | $7.55 | $7.55 | 546,194 |
| 2019-05-24 | $8.10 | $8.18 | $7.87 | $7.99 | $7.99 | 259,464 |
| 2019-05-23 | $8.11 | $8.25 | $7.86 | $8.06 | $8.06 | 628,410 |
| 2019-05-22 | $8.62 | $8.76 | $8.23 | $8.31 | $8.31 | 254,221 |
| 2019-05-21 | $8.65 | $8.81 | $8.54 | $8.63 | $8.63 | 236,913 |
| 2019-05-20 | $8.76 | $8.93 | $8.69 | $8.70 | $8.70 | 235,854 |
| 2019-05-17 | $8.96 | $9.05 | $8.82 | $8.83 | $8.83 | 253,889 |
| 2019-05-16 | $9.23 | $9.35 | $9.00 | $9.03 | $9.03 | 171,153 |
| 2019-05-15 | $8.83 | $9.27 | $8.71 | $9.20 | $9.20 | 270,711 |
| 2019-05-14 | $8.45 | $8.99 | $8.45 | $8.94 | $8.94 | 732,315 |
| 2019-05-13 | $8.43 | $8.73 | $8.40 | $8.42 | $8.42 | 323,744 |
| 2019-05-10 | $8.17 | $8.51 | $8.06 | $8.47 | $8.47 | 363,827 |
| 2019-05-09 | $8.17 | $8.25 | $7.82 | $8.18 | $8.18 | 584,424 |
| 2019-05-08 | $8.32 | $8.49 | $8.29 | $8.35 | $8.35 | 783,508 |
| 2019-05-07 | $8.23 | $8.34 | $8.16 | $8.32 | $8.32 | 289,893 |
| 2019-05-06 | $8.06 | $8.39 | $8.06 | $8.35 | $8.35 | 491,812 |
| 2019-05-03 | $8.20 | $8.30 | $8.11 | $8.18 | $8.18 | 279,724 |
| 2019-05-02 | $8.21 | $8.29 | $7.94 | $8.09 | $8.09 | 371,520 |
| 2019-05-01 | $8.38 | $8.42 | $8.25 | $8.28 | $8.28 | 230,501 |
| 2019-04-30 | $8.44 | $8.44 | $8.28 | $8.36 | $8.36 | 431,253 |
| 2019-04-29 | $8.36 | $8.49 | $8.29 | $8.39 | $8.39 | 263,069 |
| 2019-04-26 | $8.38 | $8.56 | $7.92 | $8.36 | $8.36 | 563,909 |
| 2019-04-25 | $8.65 | $8.70 | $8.43 | $8.47 | $8.47 | 199,822 |
| 2019-04-24 | $8.74 | $8.79 | $8.58 | $8.67 | $8.67 | 346,698 |
| 2019-04-23 | $8.60 | $8.90 | $8.55 | $8.73 | $8.73 | 339,355 |
| 2019-04-22 | $8.33 | $8.60 | $8.24 | $8.59 | $8.59 | 471,158 |
| 2019-04-18 | $8.25 | $8.25 | $8.01 | $8.13 | $8.13 | 368,988 |
| 2019-04-17 | $8.28 | $8.48 | $8.21 | $8.25 | $8.25 | 194,957 |
| 2019-04-16 | $8.29 | $8.29 | $8.10 | $8.23 | $8.23 | 169,883 |
| 2019-04-15 | $8.38 | $8.50 | $8.25 | $8.30 | $8.30 | 204,244 |
| 2019-04-12 | $8.41 | $8.56 | $8.28 | $8.39 | $8.39 | 350,306 |
| 2019-04-11 | $8.27 | $8.40 | $8.17 | $8.21 | $8.21 | 174,106 |
| 2019-04-10 | $8.24 | $8.45 | $8.23 | $8.33 | $8.33 | 329,174 |
| 2019-04-09 | $8.41 | $8.41 | $8.19 | $8.20 | $8.20 | 308,563 |
| 2019-04-08 | $8.28 | $8.47 | $8.24 | $8.42 | $8.42 | 351,263 |
| 2019-04-05 | $8.06 | $8.20 | $8.01 | $8.20 | $8.20 | 433,236 |
| 2019-04-04 | $7.90 | $8.06 | $7.83 | $8.03 | $8.03 | 143,429 |
| 2019-04-03 | $8.12 | $8.18 | $7.89 | $7.91 | $7.91 | 223,412 |
| 2019-04-02 | $8.15 | $8.18 | $8.00 | $8.05 | $8.05 | 275,759 |
| 2019-04-01 | $8.10 | $8.23 | $8.02 | $8.15 | $8.15 | 359,860 |
| 2019-03-29 | $8.17 | $8.22 | $7.91 | $8.02 | $8.02 | 319,050 |
| 2019-03-28 | $8.03 | $8.18 | $8.00 | $8.10 | $8.10 | 143,768 |
| 2019-03-27 | $8.05 | $8.22 | $7.90 | $8.08 | $8.08 | 196,303 |
| 2019-03-26 | $8.13 | $8.29 | $7.98 | $8.10 | $8.10 | 344,049 |
| 2019-03-25 | $8.07 | $8.18 | $7.93 | $8.01 | $8.01 | 211,165 |
| 2019-03-22 | $8.26 | $8.31 | $7.95 | $8.10 | $8.10 | 244,994 |
| 2019-03-21 | $8.25 | $8.41 | $8.14 | $8.37 | $8.37 | 183,991 |
| 2019-03-20 | $8.00 | $8.46 | $7.87 | $8.29 | $8.29 | 373,625 |
| 2019-03-19 | $8.22 | $8.23 | $8.00 | $8.02 | $8.02 | 253,000 |
| 2019-03-18 | $8.04 | $8.29 | $8.04 | $8.18 | $8.18 | 299,957 |
| 2019-03-15 | $7.90 | $8.05 | $7.80 | $8.05 | $8.05 | 691,496 |
| 2019-03-14 | $7.83 | $8.30 | $7.83 | $7.89 | $7.89 | 713,980 |
| 2019-03-13 | $7.90 | $7.98 | $7.70 | $7.82 | $7.82 | 576,736 |
| 2019-03-12 | $7.28 | $7.92 | $7.23 | $7.86 | $7.86 | 575,270 |
| 2019-03-11 | $7.22 | $7.22 | $7.05 | $7.18 | $7.18 | 323,984 |
| 2019-03-08 | $7.30 | $7.30 | $7.08 | $7.13 | $7.13 | 392,491 |
| 2019-03-07 | $7.66 | $7.73 | $7.25 | $7.42 | $7.42 | 390,783 |
| 2019-03-06 | $7.84 | $7.98 | $7.60 | $7.65 | $7.65 | 393,054 |
| 2019-03-05 | $8.17 | $8.19 | $7.64 | $7.86 | $7.86 | 570,276 |
| 2019-03-04 | $8.01 | $8.65 | $8.01 | $8.30 | $8.30 | 491,655 |
| 2019-03-01 | $7.83 | $7.92 | $7.56 | $7.91 | $7.91 | 440,121 |
| 2019-02-28 | $7.95 | $7.95 | $7.70 | $7.77 | $7.77 | 249,840 |
| 2019-02-27 | $7.93 | $8.09 | $7.83 | $7.92 | $7.92 | 274,920 |
| 2019-02-26 | $8.17 | $8.18 | $7.89 | $7.90 | $7.90 | 300,027 |
| 2019-02-25 | $8.17 | $8.31 | $8.02 | $8.14 | $8.14 | 186,023 |
| 2019-02-22 | $8.18 | $8.29 | $8.14 | $8.23 | $8.23 | 159,528 |
| 2019-02-21 | $8.43 | $8.47 | $8.07 | $8.11 | $8.11 | 205,762 |
| 2019-02-20 | $8.31 | $8.38 | $8.25 | $8.36 | $8.36 | 231,862 |
| 2019-02-19 | $8.45 | $8.49 | $8.24 | $8.30 | $8.30 | 205,533 |
| 2019-02-15 | $8.34 | $8.49 | $8.34 | $8.45 | $8.45 | 215,963 |
| 2019-02-14 | $8.15 | $8.29 | $8.15 | $8.23 | $8.23 | 216,347 |
| 2019-02-13 | $8.17 | $8.38 | $8.14 | $8.20 | $8.20 | 135,327 |
| 2019-02-12 | $8.32 | $8.45 | $8.12 | $8.15 | $8.15 | 241,632 |
| 2019-02-11 | $7.90 | $8.20 | $7.83 | $8.19 | $8.19 | 125,621 |
| 2019-02-08 | $8.13 | $8.15 | $7.82 | $8.01 | $8.01 | 267,377 |
| 2019-02-07 | $8.34 | $8.34 | $7.94 | $8.15 | $8.15 | 302,608 |
| 2019-02-06 | $8.44 | $8.51 | $8.31 | $8.40 | $8.40 | 231,000 |
| 2019-02-05 | $8.69 | $8.77 | $8.40 | $8.50 | $8.50 | 334,765 |
| 2019-02-04 | $8.39 | $8.70 | $8.30 | $8.69 | $8.69 | 213,688 |
| 2019-02-01 | $8.31 | $8.45 | $8.20 | $8.41 | $8.41 | 268,307 |
| 2019-01-31 | $8.34 | $8.34 | $8.14 | $8.29 | $8.29 | 345,295 |
| 2019-01-30 | $8.27 | $8.36 | $8.09 | $8.33 | $8.33 | 277,155 |
| 2019-01-29 | $8.06 | $8.34 | $8.06 | $8.18 | $8.18 | 280,621 |
| 2019-01-28 | $8.09 | $8.17 | $7.86 | $8.03 | $8.03 | 219,817 |
| 2019-01-25 | $8.20 | $8.40 | $8.15 | $8.28 | $8.28 | 377,019 |
| 2019-01-24 | $7.87 | $8.04 | $7.77 | $7.99 | $7.99 | 249,176 |
| 2019-01-23 | $8.20 | $8.25 | $7.80 | $7.87 | $7.87 | 204,940 |
| 2019-01-22 | $8.75 | $8.75 | $8.10 | $8.17 | $8.17 | 330,723 |
| 2019-01-18 | $8.95 | $8.98 | $8.68 | $8.86 | $8.86 | 228,691 |
| 2019-01-17 | $8.66 | $8.91 | $8.52 | $8.83 | $8.83 | 339,167 |
| 2019-01-16 | $8.68 | $8.95 | $8.68 | $8.74 | $8.74 | 186,704 |
| 2019-01-15 | $8.72 | $8.88 | $8.60 | $8.68 | $8.68 | 306,146 |
| 2019-01-14 | $8.68 | $8.94 | $8.68 | $8.71 | $8.71 | 203,834 |
| 2019-01-11 | $8.74 | $8.95 | $8.55 | $8.78 | $8.78 | 295,052 |
| 2019-01-10 | $8.77 | $9.01 | $8.64 | $8.82 | $8.82 | 172,006 |
| 2019-01-09 | $8.74 | $8.93 | $8.46 | $8.92 | $8.92 | 317,141 |
| 2019-01-08 | $8.77 | $8.90 | $8.52 | $8.60 | $8.60 | 450,616 |
| 2019-01-07 | $8.35 | $8.71 | $8.08 | $8.62 | $8.62 | 535,319 |
| 2019-01-04 | $8.08 | $8.37 | $7.88 | $8.31 | $8.31 | 327,951 |
| 2019-01-03 | $7.96 | $8.07 | $7.55 | $7.85 | $7.85 | 389,012 |
| 2019-01-02 | $7.45 | $8.14 | $7.30 | $7.94 | $7.94 | 428,130 |
| 2018-12-31 | $7.59 | $7.83 | $7.38 | $7.61 | $7.61 | 659,315 |
| 2018-12-28 | $7.52 | $7.83 | $7.48 | $7.59 | $7.59 | 858,370 |
| 2018-12-27 | $7.46 | $7.60 | $7.26 | $7.52 | $7.52 | 628,476 |
| 2018-12-26 | $7.22 | $7.61 | $6.98 | $7.54 | $7.54 | 1,148,463 |
| 2018-12-24 | $7.16 | $7.32 | $7.03 | $7.07 | $7.07 | 260,577 |
| 2018-12-21 | $7.43 | $7.64 | $7.15 | $7.25 | $7.25 | 1,401,097 |
| 2018-12-20 | $7.86 | $8.06 | $7.43 | $7.45 | $7.45 | 579,020 |
| 2018-12-19 | $8.08 | $8.46 | $7.87 | $7.94 | $7.94 | 612,568 |
| 2018-12-18 | $8.36 | $8.51 | $8.05 | $8.08 | $8.08 | 592,793 |
| 2018-12-17 | $8.80 | $8.97 | $8.13 | $8.34 | $8.34 | 1,589,893 |
| 2018-12-14 | $9.26 | $9.27 | $8.71 | $8.80 | $8.80 | 496,574 |
| 2018-12-13 | $9.45 | $9.57 | $9.18 | $9.37 | $9.37 | 319,482 |
| 2018-12-12 | $9.20 | $9.59 | $9.17 | $9.47 | $9.47 | 349,577 |
| 2018-12-11 | $9.20 | $9.31 | $8.95 | $8.99 | $8.99 | 512,715 |
| 2018-12-10 | $9.58 | $9.60 | $8.95 | $9.04 | $9.04 | 375,411 |
| 2018-12-07 | $9.84 | $10.13 | $9.62 | $9.73 | $9.73 | 409,676 |
| 2018-12-06 | $9.66 | $9.69 | $9.33 | $9.57 | $9.57 | 261,281 |
| 2018-12-04 | $10.25 | $10.25 | $9.80 | $9.86 | $9.86 | 274,053 |
| 2018-12-03 | $10.04 | $10.27 | $9.94 | $10.27 | $10.27 | 401,257 |
| 2018-11-30 | $9.57 | $9.86 | $9.21 | $9.80 | $9.80 | 331,287 |
| 2018-11-29 | $9.51 | $9.85 | $9.47 | $9.65 | $9.65 | 292,591 |
| 2018-11-28 | $9.35 | $9.54 | $9.15 | $9.48 | $9.48 | 439,498 |
| 2018-11-27 | $9.68 | $9.81 | $9.33 | $9.36 | $9.36 | 357,504 |
| 2018-11-26 | $9.70 | $9.80 | $9.36 | $9.76 | $9.76 | 434,080 |
| 2018-11-23 | $9.61 | $9.78 | $9.48 | $9.59 | $9.59 | 331,114 |
| 2018-11-21 | $9.66 | $10.22 | $9.61 | $9.92 | $9.92 | 526,302 |
| 2018-11-20 | $10.30 | $10.30 | $9.40 | $9.51 | $9.51 | 700,158 |
| 2018-11-19 | $10.24 | $10.65 | $10.12 | $10.45 | $10.45 | 328,338 |
| 2018-11-16 | $10.26 | $10.41 | $10.01 | $10.15 | $10.15 | 228,782 |
| 2018-11-15 | $10.03 | $10.38 | $9.95 | $10.24 | $10.24 | 209,159 |
| 2018-11-14 | $10.59 | $10.59 | $9.92 | $10.09 | $10.09 | 408,096 |
| 2018-11-13 | $10.40 | $10.61 | $10.13 | $10.20 | $10.20 | 295,222 |
| 2018-11-12 | $11.26 | $11.62 | $10.42 | $10.44 | $10.44 | 602,623 |
| 2018-11-09 | $10.52 | $11.09 | $10.52 | $11.06 | $11.06 | 605,226 |
| 2018-11-08 | $10.35 | $11.23 | $10.12 | $10.74 | $10.74 | 781,624 |
| 2018-11-07 | $9.77 | $10.19 | $9.73 | $9.90 | $9.90 | 933,961 |
| 2018-11-06 | $9.24 | $9.67 | $9.24 | $9.30 | $9.30 | 334,989 |
| 2018-11-05 | $9.03 | $9.26 | $8.81 | $9.24 | $9.24 | 761,387 |
| 2018-11-02 | $9.00 | $9.03 | $8.69 | $8.90 | $8.90 | 351,779 |
| 2018-11-01 | $9.01 | $9.12 | $8.75 | $8.98 | $8.98 | 424,485 |
| 2018-10-31 | $8.97 | $9.17 | $8.84 | $8.95 | $8.95 | 454,591 |
| 2018-10-30 | $9.00 | $9.12 | $8.77 | $8.85 | $8.85 | 304,526 |
| 2018-10-29 | $9.32 | $9.60 | $9.03 | $9.08 | $9.08 | 287,675 |
| 2018-10-26 | $9.38 | $9.59 | $9.25 | $9.28 | $9.28 | 242,868 |
| 2018-10-25 | $9.29 | $9.55 | $9.21 | $9.50 | $9.50 | 286,093 |
| 2018-10-24 | $9.54 | $9.68 | $9.23 | $9.24 | $9.24 | 611,659 |
| 2018-10-23 | $10.02 | $10.02 | $9.54 | $9.57 | $9.57 | 639,978 |
| 2018-10-22 | $10.37 | $10.46 | $10.02 | $10.18 | $10.18 | 229,896 |
| 2018-10-19 | $10.53 | $10.92 | $10.40 | $10.44 | $10.44 | 357,262 |
| 2018-10-18 | $10.51 | $10.64 | $10.31 | $10.54 | $10.54 | 248,130 |
| 2018-10-17 | $10.90 | $10.95 | $10.59 | $10.65 | $10.65 | 302,588 |
| 2018-10-16 | $11.06 | $11.10 | $10.83 | $10.96 | $10.96 | 217,861 |
| 2018-10-15 | $10.87 | $11.13 | $10.79 | $11.03 | $11.03 | 174,111 |
| 2018-10-12 | $11.11 | $11.20 | $10.73 | $10.92 | $10.92 | 238,298 |
| 2018-10-11 | $11.09 | $11.38 | $10.84 | $10.90 | $10.90 | 319,031 |
| 2018-10-10 | $11.51 | $11.62 | $11.15 | $11.18 | $11.18 | 261,713 |
| 2018-10-09 | $11.42 | $11.74 | $11.31 | $11.55 | $11.55 | 311,022 |
| 2018-10-08 | $11.31 | $11.71 | $11.26 | $11.40 | $11.40 | 271,019 |
| 2018-10-05 | $11.62 | $11.62 | $11.26 | $11.37 | $11.37 | 208,352 |
| 2018-10-04 | $11.45 | $11.70 | $11.28 | $11.58 | $11.58 | 420,023 |
| 2018-10-03 | $11.22 | $11.60 | $11.12 | $11.47 | $11.47 | 248,528 |
| 2018-10-02 | $11.16 | $11.32 | $10.88 | $11.16 | $11.16 | 245,159 |
| 2018-10-01 | $10.96 | $11.30 | $10.87 | $11.15 | $11.15 | 227,415 |
| 2018-09-28 | $10.92 | $11.15 | $10.84 | $10.87 | $10.87 | 153,740 |
| 2018-09-27 | $10.69 | $11.05 | $10.52 | $10.96 | $10.96 | 386,078 |
| 2018-09-26 | $10.79 | $10.83 | $10.61 | $10.62 | $10.62 | 273,803 |
| 2018-09-25 | $10.89 | $10.97 | $10.75 | $10.83 | $10.83 | 222,883 |
| 2018-09-24 | $11.02 | $11.27 | $10.77 | $10.85 | $10.85 | 326,723 |
| 2018-09-21 | $11.11 | $11.15 | $10.75 | $10.98 | $10.98 | 1,134,116 |
| 2018-09-20 | $11.30 | $11.34 | $10.95 | $11.07 | $11.07 | 251,083 |
| 2018-09-19 | $10.80 | $11.30 | $10.75 | $11.26 | $11.26 | 399,864 |
| 2018-09-18 | $10.77 | $11.09 | $10.75 | $10.86 | $10.86 | 338,992 |
| 2018-09-17 | $11.06 | $11.15 | $10.74 | $10.75 | $10.75 | 578,678 |
| 2018-09-14 | $11.32 | $11.39 | $10.98 | $11.02 | $11.02 | 664,328 |
| 2018-09-13 | $11.78 | $11.81 | $11.20 | $11.34 | $11.34 | 602,316 |
| 2018-09-12 | $11.76 | $12.08 | $11.71 | $11.79 | $11.79 | 888,752 |
| 2018-09-11 | $13.16 | $13.16 | $11.48 | $11.67 | $11.67 | 2,128,294 |
| 2018-09-10 | $14.34 | $14.43 | $14.08 | $14.30 | $14.30 | 188,455 |
| 2018-09-07 | $14.26 | $14.40 | $13.92 | $14.25 | $14.25 | 447,526 |
| 2018-09-06 | $15.07 | $15.07 | $14.38 | $14.43 | $14.43 | 263,026 |
| 2018-09-05 | $15.18 | $15.27 | $14.92 | $15.11 | $15.11 | 159,622 |
| 2018-09-04 | $15.96 | $15.96 | $15.06 | $15.14 | $15.14 | 243,843 |
| 2018-08-31 | $15.94 | $16.03 | $15.69 | $15.86 | $15.86 | 137,129 |
| 2018-08-30 | $15.90 | $16.12 | $15.66 | $16.02 | $16.02 | 146,023 |
| 2018-08-29 | $16.09 | $16.18 | $15.75 | $15.89 | $15.89 | 216,124 |
| 2018-08-28 | $16.40 | $16.48 | $16.01 | $16.13 | $16.13 | 68,883 |
| 2018-08-27 | $16.63 | $16.77 | $16.28 | $16.40 | $16.40 | 138,005 |
| 2018-08-24 | $16.79 | $16.97 | $16.44 | $16.61 | $16.61 | 161,375 |
| 2018-08-23 | $16.72 | $16.74 | $16.42 | $16.70 | $16.70 | 101,405 |
| 2018-08-22 | $16.36 | $16.93 | $16.27 | $16.83 | $16.83 | 220,542 |
| 2018-08-21 | $16.21 | $16.54 | $16.12 | $16.27 | $16.27 | 122,134 |
| 2018-08-20 | $16.20 | $16.24 | $15.71 | $16.10 | $16.10 | 238,565 |
| 2018-08-17 | $15.96 | $16.30 | $15.86 | $16.13 | $16.13 | 325,828 |
| 2018-08-16 | $15.53 | $16.06 | $15.43 | $15.95 | $15.95 | 220,796 |
| 2018-08-15 | $16.00 | $16.01 | $15.05 | $15.40 | $15.40 | 272,608 |
| 2018-08-14 | $16.56 | $16.59 | $16.03 | $16.08 | $16.08 | 195,496 |
| 2018-08-13 | $16.48 | $16.60 | $16.33 | $16.39 | $16.39 | 176,410 |
| 2018-08-10 | $16.15 | $16.58 | $15.98 | $16.51 | $16.51 | 132,202 |
| 2018-08-09 | $17.28 | $17.28 | $15.86 | $16.25 | $16.25 | 245,055 |
| 2018-08-08 | $16.33 | $16.65 | $16.01 | $16.56 | $16.56 | 358,567 |
| 2018-08-07 | $16.42 | $16.72 | $16.27 | $16.47 | $16.47 | 181,949 |
| 2018-08-06 | $16.21 | $16.55 | $15.97 | $16.34 | $16.34 | 101,181 |
| 2018-08-03 | $16.32 | $16.40 | $16.07 | $16.21 | $16.21 | 184,089 |
| 2018-08-02 | $16.15 | $16.40 | $15.96 | $16.24 | $16.24 | 165,453 |
| 2018-08-01 | $16.09 | $16.44 | $15.75 | $16.27 | $16.27 | 190,067 |
| 2018-07-31 | $16.43 | $16.58 | $15.87 | $16.32 | $16.32 | 257,692 |
| 2018-07-30 | $16.75 | $16.93 | $16.42 | $16.45 | $16.45 | 139,732 |
| 2018-07-27 | $16.75 | $16.88 | $16.48 | $16.50 | $16.50 | 178,699 |
| 2018-07-26 | $17.04 | $17.14 | $16.75 | $16.80 | $16.80 | 143,714 |
| 2018-07-25 | $16.89 | $17.07 | $16.79 | $17.03 | $17.03 | 138,236 |
| 2018-07-24 | $17.20 | $17.27 | $16.89 | $16.97 | $16.97 | 109,786 |
| 2018-07-23 | $17.20 | $17.37 | $16.97 | $17.11 | $17.11 | 182,716 |
| 2018-07-20 | $17.54 | $17.54 | $17.13 | $17.20 | $17.20 | 145,812 |
| 2018-07-19 | $17.34 | $17.64 | $17.34 | $17.47 | $17.47 | 110,926 |
| 2018-07-18 | $17.00 | $17.52 | $16.99 | $17.41 | $17.41 | 141,586 |
| 2018-07-17 | $17.10 | $17.35 | $17.04 | $17.12 | $17.12 | 118,229 |
| 2018-07-16 | $17.33 | $17.38 | $16.93 | $17.25 | $17.25 | 134,537 |
| 2018-07-13 | $17.06 | $17.58 | $17.06 | $17.51 | $17.51 | 180,767 |
| 2018-07-12 | $17.45 | $17.45 | $16.79 | $17.12 | $17.12 | 197,708 |
| 2018-07-11 | $17.93 | $17.93 | $17.10 | $17.30 | $17.30 | 219,119 |
| 2018-07-10 | $18.11 | $18.27 | $17.92 | $17.99 | $17.99 | 207,551 |
| 2018-07-09 | $17.84 | $18.06 | $17.70 | $18.00 | $18.00 | 181,366 |
| 2018-07-06 | $17.38 | $17.86 | $17.31 | $17.79 | $17.79 | 168,373 |
| 2018-07-05 | $17.68 | $17.68 | $17.32 | $17.43 | $17.43 | 203,946 |
| 2018-07-03 | $17.72 | $17.99 | $17.63 | $17.66 | $17.66 | 194,383 |
| 2018-07-02 | $17.54 | $17.75 | $17.32 | $17.56 | $17.56 | 307,326 |
| 2018-06-29 | $17.37 | $17.90 | $17.32 | $17.74 | $17.74 | 357,902 |
| 2018-06-28 | $17.42 | $17.53 | $17.15 | $17.35 | $17.35 | 346,144 |
| 2018-06-27 | $17.85 | $18.06 | $17.33 | $17.36 | $17.36 | 255,377 |
| 2018-06-26 | $17.44 | $17.79 | $17.13 | $17.73 | $17.73 | 322,124 |
| 2018-06-25 | $17.28 | $17.38 | $16.98 | $17.27 | $17.27 | 276,698 |
| 2018-06-22 | $17.06 | $17.50 | $16.94 | $17.26 | $17.26 | 1,012,314 |
| 2018-06-21 | $17.36 | $17.40 | $16.51 | $16.82 | $16.82 | 616,102 |
| 2018-06-20 | $17.25 | $17.70 | $17.14 | $17.40 | $17.40 | 1,003,401 |
| 2018-06-19 | $16.00 | $17.07 | $15.70 | $17.02 | $17.02 | 1,501,540 |
| 2018-06-18 | $15.75 | $16.38 | $15.75 | $15.84 | $15.84 | 692,746 |
| 2018-06-15 | $15.44 | $15.81 | $15.28 | $15.61 | $15.61 | 1,365,502 |
| 2018-06-14 | $15.50 | $15.61 | $15.15 | $15.36 | $15.36 | 172,027 |
| 2018-06-13 | $15.36 | $15.52 | $15.17 | $15.38 | $15.38 | 212,060 |
| 2018-06-12 | $15.22 | $15.49 | $15.01 | $15.36 | $15.36 | 278,993 |
| 2018-06-11 | $15.02 | $15.23 | $14.95 | $15.17 | $15.17 | 177,071 |
| 2018-06-08 | $15.50 | $15.51 | $14.88 | $15.06 | $15.06 | 269,901 |
| 2018-06-07 | $15.11 | $15.62 | $15.10 | $15.44 | $15.44 | 815,376 |
| 2018-06-06 | $14.87 | $15.15 | $14.86 | $14.99 | $14.99 | 444,845 |
| 2018-06-05 | $14.36 | $14.85 | $14.21 | $14.83 | $14.83 | 275,119 |
| 2018-06-04 | $14.77 | $14.87 | $13.95 | $14.44 | $14.44 | 650,558 |
| 2018-06-01 | $14.62 | $14.95 | $14.48 | $14.69 | $14.69 | 300,530 |
| 2018-05-31 | $14.54 | $15.11 | $14.49 | $14.54 | $14.54 | 509,429 |
| 2018-05-30 | $14.18 | $14.67 | $14.15 | $14.67 | $14.67 | 650,697 |
| 2018-05-29 | $13.99 | $14.37 | $13.86 | $14.05 | $14.05 | 364,524 |
| 2018-05-25 | $13.71 | $14.19 | $13.22 | $14.11 | $14.11 | 538,602 |
| 2018-05-24 | $14.00 | $14.12 | $13.82 | $13.98 | $13.98 | 357,329 |
| 2018-05-23 | $14.06 | $14.37 | $14.00 | $14.17 | $14.17 | 512,243 |
| 2018-05-22 | $15.10 | $15.19 | $14.06 | $14.09 | $14.09 | 1,030,612 |
| 2018-05-21 | $15.13 | $15.59 | $15.05 | $15.10 | $15.10 | 664,299 |
| 2018-05-18 | $15.19 | $15.30 | $14.88 | $14.95 | $14.95 | 243,366 |
| 2018-05-17 | $14.81 | $15.40 | $14.81 | $15.12 | $15.12 | 370,237 |
| 2018-05-16 | $14.64 | $14.84 | $14.56 | $14.79 | $14.79 | 241,769 |
| 2018-05-15 | $14.38 | $14.69 | $14.23 | $14.66 | $14.66 | 233,422 |
| 2018-05-14 | $14.19 | $14.57 | $14.19 | $14.37 | $14.37 | 262,490 |
| 2018-05-11 | $14.45 | $14.46 | $14.00 | $14.14 | $14.14 | 305,013 |
| 2018-05-10 | $14.62 | $14.83 | $14.35 | $14.46 | $14.46 | 333,609 |
| 2018-05-09 | $14.23 | $14.85 | $14.21 | $14.58 | $14.58 | 443,076 |
| 2018-05-08 | $15.40 | $15.40 | $13.66 | $14.14 | $14.14 | 996,204 |
| 2018-05-07 | $14.74 | $15.20 | $14.52 | $14.53 | $14.53 | 323,481 |
| 2018-05-04 | $14.32 | $14.71 | $14.27 | $14.65 | $14.65 | 172,265 |
| 2018-05-03 | $14.76 | $14.76 | $14.28 | $14.35 | $14.35 | 191,211 |
| 2018-05-02 | $14.51 | $14.84 | $14.50 | $14.79 | $14.79 | 632,061 |
| 2018-05-01 | $14.46 | $14.53 | $14.22 | $14.53 | $14.53 | 174,170 |
| 2018-04-30 | $14.35 | $14.65 | $14.31 | $14.54 | $14.54 | 170,318 |
| 2018-04-27 | $14.81 | $14.90 | $14.32 | $14.34 | $14.34 | 218,002 |
| 2018-04-26 | $14.91 | $15.00 | $14.78 | $14.86 | $14.86 | 266,247 |
| 2018-04-25 | $14.89 | $15.02 | $14.79 | $14.86 | $14.86 | 302,989 |
| 2018-04-24 | $14.90 | $15.01 | $14.66 | $14.94 | $14.94 | 337,054 |
| 2018-04-23 | $14.55 | $14.94 | $14.40 | $14.85 | $14.85 | 279,100 |
| 2018-04-20 | $14.72 | $14.79 | $14.50 | $14.63 | $14.63 | 314,977 |
| 2018-04-19 | $14.86 | $15.03 | $14.70 | $14.83 | $14.83 | 271,097 |
| 2018-04-18 | $14.51 | $15.00 | $14.51 | $14.82 | $14.82 | 426,235 |
| 2018-04-17 | $14.63 | $14.72 | $14.32 | $14.32 | $14.32 | 183,579 |
| 2018-04-16 | $14.65 | $14.72 | $14.18 | $14.60 | $14.60 | 245,571 |
| 2018-04-13 | $14.41 | $14.84 | $14.41 | $14.65 | $14.65 | 393,056 |
| 2018-04-12 | $14.39 | $14.39 | $14.05 | $14.34 | $14.34 | 169,837 |
| 2018-04-11 | $14.12 | $14.40 | $13.95 | $14.38 | $14.38 | 232,953 |
| 2018-04-10 | $14.20 | $14.40 | $14.08 | $14.17 | $14.17 | 441,500 |
| 2018-04-09 | $13.87 | $14.30 | $13.71 | $14.02 | $14.02 | 304,723 |
| 2018-04-06 | $14.37 | $14.58 | $13.50 | $13.68 | $13.68 | 482,986 |
| 2018-04-05 | $13.92 | $14.80 | $13.92 | $14.55 | $14.55 | 717,822 |
| 2018-04-04 | $13.18 | $13.35 | $13.02 | $13.34 | $13.34 | 346,101 |
| 2018-04-03 | $13.88 | $13.88 | $13.34 | $13.44 | $13.44 | 282,550 |
| 2018-04-02 | $14.34 | $14.35 | $13.72 | $13.86 | $13.86 | 336,026 |
| 2018-03-29 | $14.18 | $14.59 | $14.12 | $14.51 | $14.51 | 216,889 |
| 2018-03-28 | $13.95 | $14.30 | $13.86 | $14.10 | $14.10 | 289,785 |
| 2018-03-27 | $14.56 | $14.56 | $13.81 | $13.94 | $13.94 | 292,624 |
| 2018-03-26 | $14.62 | $14.62 | $14.00 | $14.53 | $14.53 | 309,221 |
| 2018-03-23 | $14.60 | $15.05 | $14.38 | $14.39 | $14.39 | 273,570 |
| 2018-03-22 | $14.64 | $14.75 | $14.27 | $14.51 | $14.51 | 318,672 |
| 2018-03-21 | $14.30 | $14.93 | $14.30 | $14.87 | $14.87 | 409,588 |
| 2018-03-20 | $15.04 | $15.09 | $14.20 | $14.26 | $14.26 | 483,833 |
| 2018-03-19 | $14.42 | $14.45 | $13.86 | $14.09 | $14.09 | 337,625 |
| 2018-03-16 | $14.14 | $14.63 | $13.97 | $14.50 | $14.50 | 1,079,512 |
| 2018-03-15 | $14.53 | $14.68 | $13.98 | $14.05 | $14.05 | 266,049 |
| 2018-03-14 | $14.74 | $14.82 | $14.36 | $14.45 | $14.45 | 215,803 |
| 2018-03-13 | $15.12 | $15.20 | $14.59 | $14.68 | $14.68 | 282,724 |
| 2018-03-12 | $14.82 | $15.21 | $14.82 | $15.11 | $15.11 | 231,343 |
| 2018-03-09 | $14.62 | $14.80 | $14.50 | $14.80 | $14.80 | 269,703 |
| 2018-03-08 | $14.57 | $14.66 | $14.28 | $14.45 | $14.45 | 259,242 |
| 2018-03-07 | $14.84 | $15.07 | $14.39 | $14.48 | $14.48 | 287,987 |
| 2018-03-06 | $15.28 | $15.48 | $14.88 | $14.94 | $14.94 | 346,064 |
| 2018-03-05 | $14.61 | $15.32 | $14.61 | $15.24 | $15.24 | 370,522 |
| 2018-03-02 | $13.96 | $14.64 | $13.94 | $14.61 | $14.61 | 357,110 |
| 2018-03-01 | $14.02 | $14.40 | $13.99 | $14.07 | $14.07 | 456,296 |
| 2018-02-28 | $14.92 | $15.00 | $14.05 | $14.06 | $14.06 | 515,106 |
| 2018-02-27 | $15.64 | $15.72 | $14.86 | $14.86 | $14.86 | 429,062 |
| 2018-02-26 | $15.70 | $15.76 | $15.37 | $15.68 | $15.68 | 482,515 |
| 2018-02-23 | $15.36 | $15.73 | $15.16 | $15.69 | $15.69 | 378,693 |
| 2018-02-22 | $15.85 | $16.50 | $15.03 | $15.36 | $15.36 | 945,821 |
| 2018-02-21 | $15.41 | $15.76 | $15.35 | $15.64 | $15.64 | 381,680 |
| 2018-02-20 | $15.45 | $15.63 | $15.29 | $15.53 | $15.53 | 473,623 |
| 2018-02-16 | $15.31 | $15.70 | $15.17 | $15.45 | $15.45 | 399,395 |
| 2018-02-15 | $15.70 | $15.76 | $14.96 | $15.35 | $15.35 | 541,060 |
| 2018-02-14 | $15.42 | $15.81 | $15.29 | $15.76 | $15.76 | 397,390 |
| 2018-02-13 | $15.69 | $15.92 | $15.37 | $15.66 | $15.66 | 393,110 |
| 2018-02-12 | $16.22 | $16.65 | $15.72 | $15.83 | $15.83 | 659,881 |
| 2018-02-09 | $16.24 | $16.37 | $15.61 | $16.10 | $16.10 | 818,507 |
| 2018-02-08 | $16.73 | $16.96 | $16.01 | $16.10 | $16.10 | 684,503 |
| 2018-02-07 | $16.95 | $16.97 | $16.64 | $16.70 | $16.70 | 635,631 |
| 2018-02-06 | $17.22 | $17.61 | $16.59 | $16.87 | $16.87 | 1,187,875 |
| 2018-02-05 | $17.16 | $17.54 | $16.50 | $16.50 | $16.50 | 651,283 |
| 2018-02-02 | $17.57 | $17.65 | $17.32 | $17.40 | $17.40 | 433,932 |
| 2018-02-01 | $17.82 | $18.21 | $17.66 | $17.86 | $17.86 | 455,264 |
| 2018-01-31 | $18.28 | $18.43 | $17.85 | $17.89 | $17.89 | 321,695 |
| 2018-01-30 | $19.12 | $19.15 | $18.15 | $18.15 | $18.15 | 697,408 |
| 2018-01-29 | $19.56 | $19.86 | $19.35 | $19.55 | $19.55 | 315,844 |
| 2018-01-26 | $19.69 | $19.94 | $19.40 | $19.67 | $19.67 | 209,748 |
| 2018-01-25 | $20.03 | $20.20 | $19.41 | $19.61 | $19.61 | 194,782 |
| 2018-01-24 | $19.37 | $20.27 | $19.37 | $19.97 | $19.97 | 426,042 |
| 2018-01-23 | $19.37 | $19.41 | $19.13 | $19.29 | $19.29 | 199,005 |
| 2018-01-22 | $19.02 | $19.40 | $19.01 | $19.31 | $19.31 | 319,968 |
| 2018-01-19 | $19.31 | $19.42 | $19.12 | $19.15 | $19.15 | 275,779 |
| 2018-01-18 | $20.05 | $20.17 | $19.61 | $19.62 | $19.62 | 346,093 |
| 2018-01-17 | $20.23 | $20.33 | $19.81 | $20.03 | $20.03 | 473,503 |
| 2018-01-16 | $20.95 | $21.13 | $20.17 | $20.23 | $20.23 | 442,716 |
| 2018-01-12 | $21.26 | $21.40 | $20.96 | $21.16 | $21.16 | 258,898 |
| 2018-01-11 | $20.96 | $21.64 | $20.83 | $21.28 | $21.28 | 312,420 |
| 2018-01-10 | $21.07 | $21.39 | $20.86 | $20.90 | $20.90 | 215,152 |
| 2018-01-09 | $21.08 | $21.40 | $21.02 | $21.09 | $21.09 | 512,846 |
| 2018-01-08 | $20.83 | $21.30 | $20.68 | $21.06 | $21.06 | 272,500 |
| 2018-01-05 | $21.43 | $21.44 | $20.55 | $20.80 | $20.80 | 292,865 |
| 2018-01-04 | $21.60 | $21.73 | $21.45 | $21.50 | $21.50 | 512,786 |
| 2018-01-03 | $21.20 | $21.90 | $21.20 | $21.66 | $21.66 | 500,245 |
| 2018-01-02 | $21.22 | $21.48 | $20.96 | $21.11 | $21.11 | 656,621 |
| 2017-12-29 | $19.58 | $21.50 | $19.43 | $21.07 | $21.07 | 1,522,108 |
| 2017-12-28 | $18.86 | $19.16 | $18.75 | $19.14 | $19.14 | 256,980 |
| 2017-12-27 | $18.79 | $19.10 | $18.62 | $18.83 | $18.83 | 307,911 |
| 2017-12-26 | $18.36 | $19.08 | $18.19 | $18.86 | $18.86 | 946,632 |
| 2017-12-22 | $18.40 | $18.53 | $18.09 | $18.12 | $18.12 | 468,997 |
| 2017-12-21 | $18.44 | $18.68 | $18.23 | $18.30 | $18.30 | 1,085,184 |
| 2017-12-20 | $18.42 | $18.67 | $18.26 | $18.28 | $18.28 | 680,000 |
| 2017-12-19 | $18.87 | $19.14 | $18.39 | $18.46 | $18.46 | 401,779 |
| 2017-12-18 | $18.85 | $19.50 | $18.08 | $18.94 | $18.94 | 524,447 |
| 2017-12-15 | $18.08 | $18.37 | $17.96 | $18.34 | $18.34 | 796,399 |
| 2017-12-14 | $18.24 | $18.39 | $17.96 | $17.98 | $17.98 | 252,648 |
| 2017-12-13 | $18.36 | $18.67 | $18.09 | $18.17 | $18.17 | 229,579 |
| 2017-12-12 | $18.73 | $18.88 | $18.32 | $18.34 | $18.34 | 409,366 |
| 2017-12-11 | $18.45 | $18.83 | $18.38 | $18.61 | $18.61 | 682,231 |
| 2017-12-08 | $18.00 | $18.35 | $17.80 | $18.33 | $18.33 | 413,854 |
| 2017-12-07 | $17.50 | $17.92 | $17.37 | $17.80 | $17.80 | 264,647 |
| 2017-12-06 | $18.17 | $18.18 | $17.51 | $17.52 | $17.52 | 393,626 |
| 2017-12-05 | $18.39 | $18.96 | $18.24 | $18.31 | $18.31 | 527,083 |
| 2017-12-04 | $18.92 | $19.00 | $18.39 | $18.49 | $18.49 | 610,095 |
| 2017-12-01 | $18.87 | $19.42 | $18.11 | $18.88 | $18.88 | 668,730 |
| 2017-11-30 | $18.18 | $19.10 | $18.16 | $18.61 | $18.61 | 2,309,196 |
| 2017-11-29 | $18.35 | $18.44 | $17.91 | $18.11 | $18.11 | 562,247 |
| 2017-11-28 | $18.42 | $18.57 | $18.06 | $18.26 | $18.26 | 431,567 |
| 2017-11-27 | $18.81 | $18.87 | $18.31 | $18.37 | $18.37 | 740,988 |
| 2017-11-24 | $19.75 | $19.99 | $18.43 | $18.90 | $18.90 | 1,102,692 |
| 2017-11-22 | $16.83 | $17.52 | $16.61 | $17.50 | $17.50 | 583,247 |
| 2017-11-21 | $16.35 | $16.63 | $16.06 | $16.62 | $16.62 | 634,251 |
| 2017-11-20 | $16.65 | $16.69 | $15.95 | $16.30 | $16.30 | 1,837,045 |
| 2017-11-17 | $16.19 | $16.59 | $16.16 | $16.57 | $16.57 | 1,929,588 |
| 2017-11-16 | $15.92 | $16.84 | $15.73 | $16.25 | $16.25 | 1,635,022 |
| 2017-11-15 | $16.25 | $16.59 | $14.65 | $16.00 | $16.00 | 4,376,105 |
| 2017-11-14 | $19.25 | $19.25 | $18.42 | $18.43 | $18.43 | 747,255 |
| 2017-11-13 | $19.39 | $19.45 | $18.99 | $19.39 | $19.39 | 100,401 |
| 2017-11-10 | $19.23 | $19.53 | $19.22 | $19.44 | $19.44 | 158,490 |
| 2017-11-09 | $19.36 | $19.77 | $19.22 | $19.27 | $19.27 | 154,772 |
| 2017-11-08 | $19.53 | $19.75 | $19.27 | $19.54 | $19.54 | 154,954 |
| 2017-11-07 | $19.53 | $19.98 | $19.40 | $19.74 | $19.74 | 277,715 |
| 2017-11-06 | $18.98 | $19.68 | $18.91 | $19.48 | $19.48 | 448,703 |
| 2017-11-03 | $18.75 | $19.14 | $18.59 | $18.78 | $18.78 | 133,627 |
| 2017-11-02 | $19.37 | $19.85 | $18.27 | $18.74 | $18.74 | 226,252 |
| 2017-11-01 | $19.06 | $19.55 | $18.74 | $19.21 | $19.21 | 190,023 |
| 2017-10-31 | $18.31 | $18.89 | $18.24 | $18.77 | $18.77 | 149,211 |
| 2017-10-30 | $17.89 | $18.44 | $17.89 | $18.22 | $18.22 | 119,827 |
| 2017-10-27 | $17.50 | $18.05 | $17.28 | $17.88 | $17.88 | 182,335 |
| 2017-10-26 | $17.95 | $18.08 | $17.30 | $17.49 | $17.49 | 132,358 |
| 2017-10-25 | $18.35 | $18.35 | $17.75 | $17.91 | $17.91 | 98,135 |
| 2017-10-24 | $18.46 | $18.83 | $18.34 | $18.39 | $18.39 | 105,167 |
| 2017-10-23 | $19.06 | $19.21 | $18.41 | $18.43 | $18.43 | 126,064 |
| 2017-10-20 | $19.25 | $19.36 | $18.86 | $18.93 | $18.93 | 111,182 |
| 2017-10-19 | $18.90 | $19.19 | $18.82 | $19.10 | $19.10 | 545,593 |
| 2017-10-18 | $19.02 | $19.26 | $18.90 | $19.03 | $19.03 | 588,400 |
| 2017-10-17 | $19.27 | $19.38 | $18.87 | $19.02 | $19.02 | 96,632 |
| 2017-10-16 | $19.14 | $19.49 | $19.01 | $19.21 | $19.21 | 109,454 |
| 2017-10-13 | $19.15 | $19.20 | $18.63 | $19.10 | $19.10 | 83,954 |
| 2017-10-12 | $19.28 | $19.42 | $18.90 | $18.96 | $18.96 | 88,726 |
| 2017-10-11 | $19.26 | $19.50 | $19.19 | $19.48 | $19.48 | 101,993 |
| 2017-10-10 | $19.83 | $20.05 | $19.16 | $19.20 | $19.20 | 106,934 |
| 2017-10-09 | $19.85 | $19.96 | $19.52 | $19.64 | $19.64 | 80,714 |
| 2017-10-06 | $19.82 | $19.88 | $19.49 | $19.87 | $19.87 | 163,889 |
| 2017-10-05 | $20.02 | $20.24 | $19.85 | $20.12 | $20.12 | 125,683 |
| 2017-10-04 | $20.22 | $20.30 | $19.73 | $19.95 | $19.95 | 96,686 |
| 2017-10-03 | $20.30 | $20.40 | $20.19 | $20.25 | $20.25 | 124,757 |
| 2017-10-02 | $19.75 | $20.45 | $19.75 | $20.34 | $20.34 | 174,098 |
| 2017-09-29 | $19.93 | $20.23 | $19.90 | $20.09 | $20.09 | 179,290 |
| 2017-09-28 | $20.29 | $20.41 | $19.78 | $20.05 | $20.05 | 150,933 |
| 2017-09-27 | $20.00 | $20.21 | $19.73 | $20.13 | $20.13 | 170,318 |
| 2017-09-26 | $19.68 | $20.09 | $19.68 | $19.86 | $19.86 | 194,790 |
| 2017-09-25 | $19.75 | $19.93 | $19.42 | $19.76 | $19.76 | 75,078 |
| 2017-09-22 | $19.35 | $19.64 | $19.21 | $19.60 | $19.60 | 123,490 |
| 2017-09-21 | $19.23 | $19.53 | $19.16 | $19.37 | $19.37 | 141,798 |
| 2017-09-20 | $19.20 | $19.39 | $18.99 | $19.20 | $19.20 | 154,265 |
| 2017-09-19 | $19.17 | $19.33 | $18.96 | $19.08 | $19.08 | 141,870 |
| 2017-09-18 | $18.92 | $19.27 | $18.57 | $19.08 | $19.08 | 128,560 |
| 2017-09-15 | $19.39 | $19.54 | $18.93 | $18.95 | $18.95 | 644,078 |
| 2017-09-14 | $18.87 | $19.75 | $18.86 | $19.30 | $19.30 | 236,631 |
| 2017-09-13 | $18.77 | $19.61 | $18.47 | $18.63 | $18.63 | 418,275 |
| 2017-09-12 | $18.46 | $18.99 | $17.96 | $18.77 | $18.77 | 255,864 |
| 2017-09-11 | $18.19 | $18.60 | $18.08 | $18.47 | $18.47 | 199,823 |
| 2017-09-08 | $18.27 | $18.27 | $17.64 | $18.05 | $18.05 | 110,473 |
| 2017-09-07 | $18.41 | $18.49 | $17.97 | $18.36 | $18.36 | 107,560 |
| 2017-09-06 | $18.26 | $18.52 | $18.18 | $18.40 | $18.40 | 129,970 |
| 2017-09-05 | $17.69 | $18.22 | $17.50 | $18.21 | $18.21 | 227,985 |
| 2017-09-01 | $17.30 | $17.61 | $17.13 | $17.53 | $17.53 | 141,858 |
| 2017-08-31 | $17.22 | $17.40 | $17.08 | $17.22 | $17.22 | 122,492 |
| 2017-08-30 | $16.88 | $17.18 | $16.82 | $17.08 | $17.08 | 71,653 |
| 2017-08-29 | $17.61 | $17.61 | $16.63 | $17.00 | $17.00 | 87,924 |
| 2017-08-28 | $17.74 | $17.75 | $16.84 | $16.96 | $16.96 | 125,821 |
| 2017-08-25 | $17.79 | $17.99 | $17.25 | $17.76 | $17.76 | 107,359 |
| 2017-08-24 | $17.66 | $17.99 | $17.63 | $17.73 | $17.73 | 77,932 |
| 2017-08-23 | $17.61 | $18.00 | $17.45 | $17.65 | $17.65 | 169,288 |
| 2017-08-22 | $17.86 | $18.04 | $17.58 | $17.70 | $17.70 | 90,596 |
| 2017-08-21 | $17.48 | $17.92 | $17.39 | $17.82 | $17.82 | 92,978 |
| 2017-08-18 | $17.30 | $17.75 | $17.16 | $17.59 | $17.59 | 236,161 |
| 2017-08-17 | $17.41 | $17.70 | $17.33 | $17.34 | $17.34 | 147,104 |
| 2017-08-16 | $17.69 | $17.83 | $17.41 | $17.54 | $17.54 | 87,081 |
| 2017-08-15 | $17.66 | $17.77 | $17.38 | $17.64 | $17.64 | 99,198 |
| 2017-08-14 | $17.94 | $18.24 | $17.65 | $17.73 | $17.73 | 100,689 |
| 2017-08-11 | $17.85 | $18.46 | $17.79 | $17.94 | $17.94 | 79,708 |
| 2017-08-10 | $18.50 | $19.07 | $18.15 | $18.19 | $18.19 | 111,517 |
| 2017-08-09 | $18.47 | $18.85 | $18.28 | $18.49 | $18.49 | 183,226 |
| 2017-08-08 | $18.06 | $18.63 | $17.98 | $18.47 | $18.47 | 217,879 |
| 2017-08-07 | $18.20 | $18.20 | $17.79 | $18.06 | $18.06 | 96,167 |
| 2017-08-04 | $18.24 | $18.44 | $18.04 | $18.31 | $18.31 | 91,460 |
| 2017-08-03 | $18.44 | $19.22 | $18.08 | $18.18 | $18.18 | 236,556 |
| 2017-08-02 | $19.02 | $19.43 | $18.59 | $18.79 | $18.79 | 114,898 |
| 2017-08-01 | $19.28 | $19.45 | $18.95 | $19.21 | $19.21 | 115,842 |
| 2017-07-31 | $19.58 | $19.58 | $18.84 | $19.31 | $19.31 | 174,197 |
| 2017-07-28 | $19.57 | $20.20 | $19.44 | $19.57 | $19.57 | 190,220 |
| 2017-07-27 | $19.60 | $19.96 | $19.56 | $19.69 | $19.69 | 149,246 |
| 2017-07-26 | $19.98 | $20.26 | $19.57 | $19.59 | $19.59 | 234,892 |
| 2017-07-25 | $19.67 | $20.62 | $19.67 | $19.95 | $19.95 | 316,720 |
| 2017-07-24 | $19.29 | $19.46 | $18.82 | $19.44 | $19.44 | 104,487 |
| 2017-07-21 | $19.71 | $19.71 | $19.00 | $19.17 | $19.17 | 107,672 |
| 2017-07-20 | $19.47 | $19.74 | $19.19 | $19.33 | $19.33 | 88,231 |
| 2017-07-19 | $18.90 | $19.39 | $18.66 | $19.35 | $19.35 | 121,850 |
| 2017-07-18 | $19.04 | $19.21 | $18.80 | $19.00 | $19.00 | 70,845 |
| 2017-07-17 | $18.81 | $19.38 | $18.69 | $19.02 | $19.02 | 124,096 |
| 2017-07-14 | $18.89 | $19.47 | $18.68 | $18.93 | $18.93 | 82,676 |
| 2017-07-13 | $18.98 | $18.98 | $18.53 | $18.84 | $18.84 | 96,470 |
| 2017-07-12 | $18.91 | $19.37 | $18.71 | $19.01 | $19.01 | 206,665 |
| 2017-07-11 | $17.94 | $18.79 | $17.43 | $18.74 | $18.74 | 189,444 |
| 2017-07-10 | $17.23 | $18.11 | $17.04 | $17.95 | $17.95 | 115,241 |
| 2017-07-07 | $17.56 | $17.78 | $17.17 | $17.40 | $17.40 | 154,064 |
| 2017-07-06 | $17.37 | $17.97 | $17.24 | $17.60 | $17.60 | 150,467 |
| 2017-07-05 | $17.45 | $17.52 | $16.74 | $17.37 | $17.37 | 385,638 |
| 2017-07-03 | $17.25 | $17.92 | $17.25 | $17.53 | $17.53 | 118,962 |
| 2017-06-30 | $17.29 | $17.43 | $16.91 | $17.21 | $17.21 | 174,557 |
| 2017-06-29 | $16.73 | $17.35 | $16.66 | $17.21 | $17.21 | 188,728 |
| 2017-06-28 | $16.27 | $16.84 | $16.16 | $16.76 | $16.76 | 232,058 |
| 2017-06-27 | $16.24 | $16.54 | $16.20 | $16.29 | $16.29 | 292,226 |
| 2017-06-26 | $15.74 | $16.52 | $15.63 | $16.11 | $16.11 | 376,718 |
| 2017-06-23 | $15.55 | $16.13 | $15.25 | $15.77 | $15.77 | 4,393,854 |
| 2017-06-22 | $15.36 | $15.97 | $15.36 | $15.56 | $15.56 | 589,152 |
| 2017-06-21 | $16.53 | $16.53 | $15.03 | $15.46 | $15.46 | 466,498 |
| 2017-06-20 | $16.97 | $17.23 | $16.61 | $16.95 | $16.95 | 225,257 |
| 2017-06-19 | $17.68 | $17.68 | $16.47 | $17.05 | $17.05 | 338,469 |
| 2017-06-16 | $17.97 | $18.09 | $17.54 | $17.75 | $17.75 | 429,403 |
| 2017-06-15 | $19.05 | $19.27 | $17.76 | $17.86 | $17.86 | 183,096 |
| 2017-06-14 | $19.44 | $19.48 | $18.73 | $19.01 | $19.01 | 142,439 |
| 2017-06-13 | $18.70 | $19.62 | $18.67 | $19.40 | $19.40 | 180,839 |
| 2017-06-12 | $19.26 | $19.84 | $18.59 | $18.72 | $18.72 | 220,047 |
| 2017-06-09 | $18.51 | $19.49 | $18.51 | $19.16 | $19.16 | 132,417 |
| 2017-06-08 | $18.38 | $18.74 | $18.36 | $18.48 | $18.48 | 147,748 |
| 2017-06-07 | $19.39 | $19.46 | $18.40 | $18.47 | $18.47 | 91,085 |
| 2017-06-06 | $19.21 | $19.49 | $18.50 | $19.41 | $19.41 | 153,251 |
| 2017-06-05 | $19.42 | $19.68 | $18.91 | $19.19 | $19.19 | 139,092 |
| 2017-06-02 | $20.17 | $20.17 | $18.91 | $19.41 | $19.41 | 173,764 |
| 2017-06-01 | $19.80 | $20.35 | $19.70 | $20.15 | $20.15 | 181,377 |
| 2017-05-31 | $20.15 | $20.20 | $18.79 | $19.79 | $19.79 | 612,123 |
| 2017-05-30 | $19.97 | $20.25 | $19.61 | $20.19 | $20.19 | 186,656 |
| 2017-05-26 | $19.59 | $20.07 | $19.31 | $19.97 | $19.97 | 168,616 |
| 2017-05-25 | $20.18 | $20.27 | $19.40 | $19.64 | $19.64 | 153,978 |
| 2017-05-24 | $20.15 | $20.72 | $19.79 | $20.11 | $20.11 | 154,020 |
| 2017-05-23 | $20.38 | $20.40 | $19.88 | $20.11 | $20.11 | 118,652 |
| 2017-05-22 | $20.44 | $20.66 | $20.02 | $20.31 | $20.31 | 210,033 |
| 2017-05-19 | $20.16 | $20.48 | $20.12 | $20.37 | $20.37 | 126,957 |
| 2017-05-18 | $19.62 | $20.19 | $19.33 | $20.05 | $20.05 | 109,103 |
| 2017-05-17 | $20.11 | $20.37 | $19.61 | $19.68 | $19.68 | 110,686 |
| 2017-05-16 | $20.08 | $20.44 | $19.93 | $20.11 | $20.11 | 202,246 |
| 2017-05-15 | $20.33 | $20.64 | $19.65 | $19.90 | $19.90 | 105,271 |
| 2017-05-12 | $19.86 | $20.10 | $19.81 | $19.94 | $19.94 | 105,921 |
| 2017-05-11 | $19.25 | $20.46 | $18.85 | $19.92 | $19.92 | 467,718 |
| 2017-05-10 | $18.59 | $18.59 | $18.08 | $18.09 | $18.09 | 139,029 |
| 2017-05-09 | $18.27 | $18.40 | $18.09 | $18.22 | $18.22 | 126,736 |
| 2017-05-08 | $18.10 | $18.52 | $17.94 | $18.32 | $18.32 | 217,807 |
| 2017-05-05 | $17.50 | $18.30 | $17.33 | $18.10 | $18.10 | 213,492 |
| 2017-05-04 | $18.59 | $18.60 | $17.37 | $17.50 | $17.50 | 189,071 |
| 2017-05-03 | $18.73 | $19.00 | $18.51 | $18.75 | $18.75 | 155,083 |
| 2017-05-02 | $18.94 | $19.45 | $18.66 | $18.85 | $18.85 | 302,799 |
| 2017-05-01 | $18.56 | $19.10 | $18.22 | $18.84 | $18.84 | 178,073 |
| 2017-04-28 | $18.79 | $19.21 | $18.36 | $18.42 | $18.42 | 123,313 |
| 2017-04-27 | $19.01 | $19.01 | $18.47 | $18.79 | $18.79 | 100,313 |
| 2017-04-26 | $18.92 | $19.44 | $18.48 | $19.12 | $19.12 | 218,528 |
| 2017-04-25 | $18.51 | $18.84 | $18.29 | $18.80 | $18.80 | 97,604 |
| 2017-04-24 | $18.48 | $18.66 | $18.35 | $18.52 | $18.52 | 52,952 |
| 2017-04-21 | $18.61 | $18.74 | $18.36 | $18.38 | $18.38 | 98,812 |
| 2017-04-20 | $18.75 | $18.94 | $18.50 | $18.70 | $18.70 | 80,897 |
| 2017-04-19 | $18.62 | $18.94 | $18.59 | $18.63 | $18.63 | 169,121 |
| 2017-04-18 | $18.98 | $19.00 | $18.66 | $18.70 | $18.70 | 112,312 |
| 2017-04-17 | $18.87 | $19.04 | $18.69 | $19.00 | $19.00 | 64,295 |
| 2017-04-13 | $18.70 | $19.05 | $18.61 | $18.77 | $18.77 | 158,527 |
| 2017-04-12 | $19.00 | $19.10 | $18.58 | $18.76 | $18.76 | 158,167 |
| 2017-04-11 | $19.16 | $19.28 | $18.96 | $19.04 | $19.04 | 214,910 |
| 2017-04-10 | $18.91 | $19.16 | $18.60 | $18.99 | $18.99 | 193,990 |
| 2017-04-07 | $18.51 | $18.64 | $18.15 | $18.40 | $18.40 | 153,425 |
| 2017-04-06 | $18.20 | $18.67 | $18.08 | $18.56 | $18.56 | 147,217 |
| 2017-04-05 | $18.13 | $18.43 | $17.97 | $18.17 | $18.17 | 228,583 |
| 2017-04-04 | $18.07 | $18.19 | $17.80 | $17.96 | $17.96 | 110,621 |
| 2017-04-03 | $18.39 | $18.50 | $17.87 | $18.09 | $18.09 | 132,465 |
| 2017-03-31 | $18.21 | $18.55 | $18.15 | $18.49 | $18.49 | 105,295 |
| 2017-03-30 | $18.49 | $18.68 | $18.26 | $18.30 | $18.30 | 88,134 |
| 2017-03-29 | $17.76 | $18.41 | $17.75 | $18.30 | $18.30 | 82,730 |
| 2017-03-28 | $17.57 | $18.16 | $17.45 | $17.78 | $17.78 | 156,319 |
| 2017-03-27 | $17.05 | $17.66 | $16.91 | $17.53 | $17.53 | 151,575 |
| 2017-03-24 | $17.34 | $17.40 | $17.01 | $17.25 | $17.25 | 106,584 |
| 2017-03-23 | $16.94 | $17.45 | $16.80 | $17.36 | $17.36 | 118,414 |
| 2017-03-22 | $17.40 | $17.56 | $16.95 | $17.02 | $17.02 | 124,953 |
| 2017-03-21 | $17.92 | $17.95 | $17.19 | $17.32 | $17.32 | 78,634 |
| 2017-03-20 | $17.57 | $18.06 | $17.34 | $17.78 | $17.78 | 209,557 |
| 2017-03-17 | $17.75 | $17.85 | $17.42 | $17.70 | $17.70 | 448,681 |
| 2017-03-16 | $17.81 | $18.06 | $17.53 | $17.69 | $17.69 | 269,903 |
| 2017-03-15 | $17.37 | $17.83 | $17.14 | $17.72 | $17.72 | 111,160 |
| 2017-03-14 | $17.54 | $17.63 | $17.11 | $17.33 | $17.33 | 158,373 |
| 2017-03-13 | $17.59 | $17.92 | $17.36 | $17.54 | $17.54 | 129,131 |
| 2017-03-10 | $18.00 | $18.13 | $17.48 | $17.68 | $17.68 | 140,148 |
| 2017-03-09 | $17.77 | $17.99 | $17.38 | $17.88 | $17.88 | 283,942 |
| 2017-03-08 | $18.60 | $18.64 | $17.70 | $17.80 | $17.80 | 301,111 |
| 2017-03-07 | $18.77 | $18.95 | $18.33 | $18.55 | $18.55 | 144,539 |
| 2017-03-06 | $19.07 | $19.07 | $18.61 | $18.77 | $18.77 | 285,354 |
| 2017-03-03 | $19.27 | $19.33 | $18.94 | $19.00 | $19.00 | 160,884 |
| 2017-03-02 | $19.15 | $19.39 | $18.94 | $19.12 | $19.12 | 228,474 |
| 2017-03-01 | $18.90 | $19.47 | $18.83 | $19.16 | $19.16 | 128,156 |
| 2017-02-28 | $18.90 | $18.99 | $18.57 | $18.75 | $18.75 | 98,941 |
| 2017-02-27 | $18.96 | $19.36 | $18.86 | $19.04 | $19.04 | 145,098 |
| 2017-02-24 | $19.46 | $19.50 | $18.76 | $18.86 | $18.86 | 330,333 |
| 2017-02-23 | $20.26 | $20.64 | $19.29 | $19.67 | $19.67 | 268,311 |
| 2017-02-22 | $20.30 | $20.36 | $19.96 | $20.01 | $20.01 | 88,106 |
| 2017-02-21 | $19.93 | $20.32 | $19.76 | $20.24 | $20.24 | 228,820 |
| 2017-02-17 | $19.73 | $19.90 | $19.52 | $19.80 | $19.80 | 212,974 |
| 2017-02-16 | $20.07 | $20.46 | $19.90 | $19.91 | $19.91 | 77,934 |
| 2017-02-15 | $20.14 | $20.63 | $20.06 | $20.19 | $20.19 | 119,977 |
| 2017-02-14 | $20.72 | $20.95 | $20.29 | $20.33 | $20.33 | 136,602 |
| 2017-02-13 | $20.31 | $21.06 | $20.06 | $20.74 | $20.74 | 181,416 |
| 2017-02-10 | $20.15 | $20.47 | $19.64 | $20.19 | $20.19 | 54,608 |
| 2017-02-09 | $19.95 | $20.35 | $19.83 | $19.96 | $19.96 | 45,639 |
| 2017-02-08 | $19.82 | $20.15 | $19.46 | $19.95 | $19.95 | 88,074 |
| 2017-02-07 | $20.67 | $20.93 | $19.71 | $19.82 | $19.82 | 148,305 |
| 2017-02-06 | $21.00 | $21.11 | $20.36 | $20.66 | $20.66 | 43,212 |
| 2017-02-03 | $21.25 | $21.25 | $20.56 | $21.01 | $21.01 | 44,253 |
| 2017-02-02 | $21.34 | $21.61 | $20.87 | $21.22 | $21.22 | 51,715 |
| 2017-02-01 | $20.73 | $21.50 | $20.51 | $21.46 | $21.46 | 90,632 |
| 2017-01-31 | $20.79 | $20.94 | $20.50 | $20.51 | $20.51 | 162,702 |
| 2017-01-30 | $21.09 | $21.09 | $20.32 | $20.81 | $20.81 | 43,767 |
| 2017-01-27 | $21.69 | $21.78 | $21.02 | $21.28 | $21.28 | 88,893 |
| 2017-01-26 | $21.67 | $22.03 | $21.46 | $21.76 | $21.76 | 105,631 |
| 2017-01-25 | $21.88 | $21.96 | $21.39 | $21.73 | $21.73 | 57,646 |
| 2017-01-24 | $21.58 | $22.00 | $21.58 | $21.86 | $21.86 | 34,521 |
| 2017-01-23 | $21.53 | $21.93 | $21.30 | $21.61 | $21.61 | 170,377 |
| 2017-01-20 | $22.29 | $22.29 | $21.50 | $21.55 | $21.55 | 80,304 |
| 2017-01-19 | $22.01 | $22.44 | $21.71 | $22.05 | $22.05 | 76,725 |
| 2017-01-18 | $21.51 | $22.00 | $21.39 | $21.75 | $21.75 | 119,324 |
| 2017-01-17 | $22.13 | $22.13 | $21.41 | $21.52 | $21.52 | 39,470 |
| 2017-01-13 | $22.36 | $22.36 | $21.86 | $22.06 | $22.06 | 35,073 |
| 2017-01-12 | $22.30 | $22.90 | $21.92 | $22.45 | $22.45 | 222,041 |
| 2017-01-11 | $21.70 | $22.40 | $21.25 | $22.13 | $22.13 | 102,207 |
| 2017-01-10 | $20.99 | $21.94 | $20.76 | $21.80 | $21.80 | 203,313 |
| 2017-01-09 | $21.97 | $22.07 | $20.46 | $20.92 | $20.92 | 177,453 |
| 2017-01-06 | $23.03 | $23.03 | $22.03 | $22.52 | $22.52 | 39,544 |
| 2017-01-05 | $23.06 | $23.49 | $22.01 | $22.96 | $22.96 | 100,409 |
| 2017-01-04 | $23.37 | $23.80 | $23.03 | $23.19 | $23.19 | 26,729 |
| 2017-01-03 | $23.60 | $23.96 | $23.04 | $23.32 | $23.32 | 90,642 |
| 2016-12-30 | $23.54 | $23.64 | $23.17 | $23.55 | $23.55 | 62,794 |
| 2016-12-29 | $23.86 | $23.97 | $23.50 | $23.67 | $23.67 | 33,762 |
| 2016-12-28 | $23.65 | $23.93 | $23.63 | $23.83 | $23.83 | 45,378 |
| 2016-12-27 | $23.90 | $23.90 | $23.55 | $23.70 | $23.70 | 10,177 |
| 2016-12-23 | $23.88 | $24.00 | $23.51 | $23.80 | $23.80 | 23,639 |
| 2016-12-22 | $23.70 | $24.19 | $23.51 | $24.00 | $24.00 | 94,497 |
| 2016-12-21 | $23.73 | $23.99 | $23.33 | $23.93 | $23.93 | 31,693 |
| 2016-12-20 | $23.94 | $23.99 | $23.60 | $23.88 | $23.88 | 51,915 |
| 2016-12-19 | $23.63 | $23.99 | $23.13 | $23.94 | $23.94 | 135,725 |
| 2016-12-16 | $23.62 | $23.99 | $23.35 | $23.45 | $23.45 | 814,107 |
| 2016-12-15 | $23.70 | $23.97 | $23.57 | $23.75 | $23.75 | 171,735 |
| 2016-12-14 | $23.95 | $24.25 | $23.45 | $23.74 | $23.74 | 176,044 |
| 2016-12-13 | $23.87 | $24.12 | $23.23 | $23.48 | $23.48 | 247,981 |
| 2016-12-12 | $24.50 | $24.76 | $23.37 | $23.90 | $23.90 | 278,465 |
| 2016-12-09 | $23.25 | $23.64 | $22.95 | $23.20 | $23.20 | 118,382 |
| 2016-12-08 | $23.18 | $24.29 | $23.01 | $23.16 | $23.16 | 74,618 |
| 2016-12-07 | $23.47 | $23.95 | $22.53 | $23.15 | $23.15 | 244,358 |
| 2016-12-06 | $23.95 | $23.95 | $22.95 | $23.56 | $23.56 | 167,830 |
| 2016-12-05 | $23.53 | $24.11 | $23.53 | $23.95 | $23.95 | 269,368 |
| 2016-12-02 | $24.00 | $24.00 | $23.09 | $23.29 | $23.29 | 174,606 |
| 2016-12-01 | $23.31 | $24.00 | $23.00 | $24.00 | $24.00 | 264,840 |
| 2016-11-30 | $22.37 | $23.99 | $22.00 | $22.90 | $22.90 | 403,193 |
| 2016-11-29 | $23.10 | $23.10 | $21.52 | $21.88 | $21.88 | 182,124 |
| 2016-11-28 | $24.06 | $24.10 | $22.75 | $23.13 | $23.13 | 77,309 |
| 2016-11-25 | $23.99 | $24.05 | $23.56 | $23.92 | $23.92 | 22,939 |
| 2016-11-23 | $24.12 | $24.23 | $23.68 | $23.83 | $23.83 | 44,373 |
| 2016-11-22 | $24.42 | $24.50 | $23.86 | $23.94 | $23.94 | 151,362 |
| 2016-11-21 | $24.34 | $24.95 | $23.79 | $24.15 | $24.15 | 79,466 |
| 2016-11-18 | $24.28 | $24.58 | $24.26 | $24.41 | $24.41 | 3,142 |
| 2016-11-17 | $24.44 | $24.94 | $23.50 | $24.45 | $24.45 | 62,013 |
| 2016-11-16 | $24.50 | $24.86 | $24.50 | $24.71 | $24.71 | 48,345 |
| 2016-11-15 | $24.07 | $25.00 | $23.91 | $24.55 | $24.55 | 68,022 |
| 2016-11-14 | $24.69 | $24.95 | $23.27 | $23.97 | $23.97 | 425,601 |
| 2016-11-11 | $25.25 | $25.33 | $24.13 | $24.90 | $24.90 | 92,509 |
| 2016-11-10 | $24.50 | $26.00 | $24.50 | $24.68 | $24.68 | 189,692 |
| 2016-11-09 | $23.30 | $24.75 | $23.30 | $24.48 | $24.48 | 221,657 |
| 2016-11-08 | $22.65 | $23.95 | $22.64 | $23.09 | $23.09 | 129,095 |
| 2016-11-07 | $23.00 | $23.50 | $22.55 | $23.03 | $23.03 | 128,473 |
| 2016-11-04 | $23.35 | $23.52 | $22.81 | $23.09 | $23.09 | 86,273 |
| 2016-11-03 | $22.94 | $23.74 | $22.75 | $23.26 | $23.26 | 105,933 |
| 2016-11-02 | $22.79 | $23.20 | $22.60 | $22.76 | $22.76 | 82,318 |
| 2016-11-01 | $23.29 | $23.49 | $22.93 | $23.31 | $23.31 | 34,188 |
| 2016-10-31 | $23.32 | $23.70 | $23.00 | $23.03 | $23.03 | 72,129 |
| 2016-10-28 | $23.30 | $24.85 | $23.08 | $23.79 | $23.79 | 136,371 |
| 2016-10-27 | $24.30 | $25.00 | $22.75 | $23.28 | $23.28 | 218,504 |
| 2016-10-26 | $26.50 | $26.62 | $24.33 | $24.35 | $24.35 | 194,024 |
| 2016-10-25 | $26.80 | $26.85 | $26.10 | $26.50 | $26.50 | 518,510 |
| 2016-10-24 | $25.25 | $26.11 | $24.92 | $25.95 | $25.95 | 255,021 |
| 2016-10-21 | $25.15 | $25.50 | $24.46 | $24.97 | $24.97 | 269,739 |
| 2016-10-20 | $24.50 | $24.75 | $24.21 | $24.58 | $24.58 | 130,589 |
| 2016-10-19 | $24.35 | $24.94 | $23.91 | $24.32 | $24.32 | 163,725 |
| 2016-10-18 | $21.72 | $25.10 | $21.72 | $24.00 | $24.00 | 375,956 |
| 2016-10-17 | $22.61 | $22.61 | $21.62 | $22.07 | $22.07 | 116,976 |
| 2016-10-14 | $20.66 | $23.19 | $20.66 | $22.61 | $22.61 | 440,786 |
| 2016-10-13 | $22.23 | $22.23 | $21.68 | $21.85 | $21.85 | 222,903 |
| 2016-10-12 | $21.35 | $22.40 | $21.35 | $21.95 | $21.95 | 391,778 |
| 2016-10-11 | $21.28 | $21.85 | $21.00 | $21.22 | $21.22 | 264,577 |
| 2016-10-10 | $21.00 | $22.45 | $20.41 | $21.57 | $21.57 | 667,262 |
| 2016-10-07 | $20.70 | $21.75 | $20.62 | $21.27 | $21.27 | 384,243 |
| 2016-10-06 | $21.00 | $22.25 | $19.76 | $21.52 | $21.52 | 574,211 |
| 2016-10-05 | $18.02 | $21.50 | $15.75 | $21.10 | $21.10 | 1,156,272 |
| 2016-10-04 | $25.00 | $25.00 | $18.12 | $19.50 | $19.50 | 61,122 |
Sandridge Energy Inc New (SD) News Headlines
Recent Sandridge Energy Inc New (SD) News
Similar Companies to Sandridge Energy Inc New (SD) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |