Talos Energy Inc (TALO) Exchange: NYSE
Data as of May 2, 2025
$7.32 ($0.19) 2.66%
Talos Energy Inc - Daily Information
Click for more stock information on Talos Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.22 |
| Previous Close | $7.32 |
| High | $7.37 |
| Low | $6.93 |
| Adjusted Open | $7.22 |
| Previous Adjusted Close | $7.32 |
| Adjusted High | $7.37 |
| Adjusted Low | $6.93 |
About Talos Energy Inc (TALO)
Talos Energy Inc is a Houston-based independent oil and natural gas exploration and production company. The company, which was established in 2012, has two major project areas located in the Gulf of Mexico and the Gulf Coast region. Talos seeks to develop and operate properties that offer long-term growth and stability. Talosâs operations are supported by its experienced management team, as well as its strategic partnerships with major players in the energy industry. Talos has since its inception grown to become one of the largest producers of oil and gas in the Gulf of Mexico, and has recently expanded into acquisition of new markets in the Central and Eastern US. This growth has enabled Talos to increase revenue, profits and have the resources to continue to expand its operations in the future.
Invest in Talos Energy Inc (TALO)
Historical Stock Data for Talos Energy Inc (TALO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.22 | $7.37 | $6.93 | $7.32 | $7.32 | 1,627,253 |
| 2025-05-01 | $6.81 | $7.23 | $6.76 | $7.13 | $7.13 | 1,720,896 |
| 2025-04-30 | $7.18 | $7.21 | $6.79 | $6.88 | $6.88 | 1,632,240 |
| 2025-04-29 | $7.32 | $7.47 | $7.23 | $7.36 | $7.36 | 978,208 |
| 2025-04-28 | $7.28 | $7.48 | $7.23 | $7.40 | $7.40 | 1,136,489 |
| 2025-04-25 | $7.09 | $7.31 | $7.09 | $7.29 | $7.29 | 786,873 |
| 2025-04-24 | $7.34 | $7.39 | $7.17 | $7.23 | $7.23 | 1,309,654 |
| 2025-04-23 | $7.44 | $7.61 | $7.14 | $7.31 | $7.31 | 1,919,875 |
| 2025-04-22 | $7.30 | $7.48 | $7.20 | $7.32 | $7.32 | 1,425,458 |
| 2025-04-21 | $7.17 | $7.22 | $7.00 | $7.15 | $7.15 | 1,506,778 |
| 2025-04-17 | $7.23 | $7.49 | $7.11 | $7.38 | $7.38 | 1,600,778 |
| 2025-04-16 | $6.92 | $7.28 | $6.88 | $7.08 | $7.08 | 2,121,194 |
| 2025-04-15 | $6.84 | $7.00 | $6.76 | $6.91 | $6.91 | 2,088,263 |
| 2025-04-14 | $7.37 | $7.47 | $6.86 | $6.94 | $6.94 | 2,941,219 |
| 2025-04-11 | $6.87 | $7.21 | $6.71 | $7.17 | $7.17 | 1,889,412 |
| 2025-04-10 | $7.27 | $7.27 | $6.66 | $6.85 | $6.85 | 2,157,536 |
| 2025-04-09 | $6.23 | $7.70 | $6.23 | $7.60 | $7.60 | 3,504,607 |
| 2025-04-08 | $7.13 | $7.17 | $6.24 | $6.38 | $6.38 | 2,977,086 |
| 2025-04-07 | $6.68 | $7.30 | $6.39 | $6.90 | $6.90 | 3,448,070 |
| 2025-04-04 | $7.76 | $7.89 | $6.91 | $6.99 | $6.99 | 3,598,079 |
| 2025-04-03 | $8.95 | $8.96 | $8.16 | $8.20 | $8.20 | 2,772,443 |
| 2025-04-02 | $9.33 | $9.58 | $9.30 | $9.56 | $9.56 | 1,424,241 |
| 2025-04-01 | $9.69 | $9.71 | $9.36 | $9.45 | $9.45 | 1,249,864 |
| 2025-03-31 | $9.43 | $9.91 | $9.40 | $9.72 | $9.72 | 2,516,569 |
| 2025-03-28 | $9.55 | $9.63 | $9.44 | $9.51 | $9.51 | 2,002,339 |
| 2025-03-27 | $9.57 | $9.74 | $9.45 | $9.61 | $9.61 | 2,092,125 |
| 2025-03-26 | $9.37 | $9.73 | $9.36 | $9.57 | $9.57 | 2,130,726 |
| 2025-03-25 | $9.19 | $9.42 | $9.12 | $9.24 | $9.24 | 2,023,582 |
| 2025-03-24 | $9.22 | $9.30 | $9.01 | $9.20 | $9.20 | 1,933,631 |
| 2025-03-21 | $9.11 | $9.28 | $9.11 | $9.16 | $9.16 | 3,130,657 |
| 2025-03-20 | $9.03 | $9.30 | $9.01 | $9.22 | $9.22 | 987,930 |
| 2025-03-19 | $8.84 | $9.19 | $8.79 | $9.14 | $9.14 | 1,227,389 |
| 2025-03-18 | $8.82 | $8.93 | $8.69 | $8.90 | $8.90 | 1,396,943 |
| 2025-03-17 | $8.62 | $8.79 | $8.58 | $8.70 | $8.70 | 1,276,892 |
| 2025-03-14 | $8.20 | $8.59 | $8.14 | $8.58 | $8.58 | 1,433,560 |
| 2025-03-13 | $8.27 | $8.42 | $8.06 | $8.21 | $8.21 | 1,589,491 |
| 2025-03-12 | $8.51 | $8.51 | $8.07 | $8.34 | $8.34 | 2,167,403 |
| 2025-03-11 | $8.67 | $8.88 | $8.34 | $8.43 | $8.43 | 2,235,576 |
| 2025-03-10 | $8.91 | $9.00 | $8.56 | $8.60 | $8.60 | 1,821,740 |
| 2025-03-07 | $8.49 | $8.87 | $8.49 | $8.82 | $8.82 | 1,751,197 |
| 2025-03-06 | $8.39 | $8.48 | $8.25 | $8.36 | $8.36 | 1,555,311 |
| 2025-03-05 | $8.29 | $8.51 | $8.15 | $8.47 | $8.47 | 2,104,484 |
| 2025-03-04 | $8.24 | $8.60 | $8.05 | $8.48 | $8.48 | 2,967,851 |
| 2025-03-03 | $9.04 | $9.09 | $8.29 | $8.35 | $8.35 | 3,124,450 |
| 2025-02-28 | $9.14 | $9.22 | $8.88 | $9.00 | $9.00 | 2,474,010 |
| 2025-02-27 | $9.94 | $9.98 | $8.95 | $9.14 | $9.14 | 4,857,647 |
| 2025-02-26 | $8.65 | $8.73 | $8.48 | $8.68 | $8.68 | 1,850,685 |
| 2025-02-25 | $8.83 | $8.83 | $8.54 | $8.61 | $8.61 | 1,780,626 |
| 2025-02-24 | $9.01 | $9.01 | $8.84 | $8.84 | $8.84 | 1,317,336 |
| 2025-02-21 | $9.36 | $9.37 | $8.88 | $9.01 | $9.01 | 1,591,385 |
| 2025-02-20 | $9.34 | $9.46 | $9.28 | $9.37 | $9.37 | 966,585 |
| 2025-02-19 | $9.40 | $9.57 | $9.32 | $9.42 | $9.42 | 1,609,209 |
| 2025-02-18 | $9.37 | $9.56 | $9.18 | $9.36 | $9.36 | 1,555,350 |
| 2025-02-14 | $9.46 | $9.70 | $9.27 | $9.36 | $9.36 | 1,037,081 |
| 2025-02-13 | $9.23 | $9.44 | $9.19 | $9.39 | $9.39 | 1,558,181 |
| 2025-02-12 | $9.59 | $9.61 | $9.17 | $9.21 | $9.21 | 1,412,513 |
| 2025-02-11 | $9.81 | $9.99 | $9.66 | $9.70 | $9.70 | 1,306,491 |
| 2025-02-10 | $9.34 | $9.77 | $9.34 | $9.73 | $9.73 | 1,133,752 |
| 2025-02-07 | $9.31 | $9.38 | $9.20 | $9.21 | $9.21 | 1,332,810 |
| 2025-02-06 | $9.51 | $9.56 | $9.25 | $9.30 | $9.30 | 1,667,131 |
| 2025-02-05 | $9.58 | $9.61 | $9.41 | $9.45 | $9.45 | 1,381,154 |
| 2025-02-04 | $9.11 | $9.66 | $9.06 | $9.59 | $9.59 | 2,075,007 |
| 2025-02-03 | $9.96 | $10.09 | $9.32 | $9.34 | $9.34 | 1,837,671 |
| 2025-01-31 | $9.97 | $10.23 | $9.73 | $9.92 | $9.92 | 1,576,210 |
| 2025-01-30 | $10.03 | $10.05 | $9.80 | $10.02 | $10.02 | 1,197,029 |
| 2025-01-29 | $9.90 | $10.00 | $9.75 | $9.93 | $9.93 | 1,073,389 |
| 2025-01-28 | $10.14 | $10.16 | $9.81 | $9.93 | $9.93 | 925,516 |
| 2025-01-27 | $10.11 | $10.34 | $10.00 | $10.11 | $10.11 | 1,672,135 |
| 2025-01-24 | $10.34 | $10.37 | $10.08 | $10.19 | $10.19 | 1,153,122 |
| 2025-01-23 | $10.52 | $10.68 | $10.29 | $10.41 | $10.41 | 1,991,576 |
| 2025-01-22 | $10.58 | $10.76 | $10.41 | $10.46 | $10.46 | 1,420,057 |
| 2025-01-21 | $10.79 | $10.89 | $10.55 | $10.65 | $10.65 | 2,031,622 |
| 2025-01-17 | $10.94 | $11.01 | $10.63 | $10.90 | $10.90 | 1,906,507 |
| 2025-01-16 | $10.84 | $11.12 | $10.75 | $11.01 | $11.01 | 2,088,516 |
| 2025-01-15 | $10.79 | $10.82 | $10.57 | $10.78 | $10.78 | 1,517,264 |
| 2025-01-14 | $10.43 | $10.68 | $10.39 | $10.59 | $10.59 | 1,596,735 |
| 2025-01-13 | $10.72 | $10.86 | $10.44 | $10.66 | $10.66 | 2,646,544 |
| 2025-01-10 | $10.26 | $10.70 | $10.26 | $10.64 | $10.64 | 3,316,142 |
| 2025-01-08 | $9.96 | $10.11 | $9.85 | $9.97 | $9.97 | 1,625,216 |
| 2025-01-07 | $9.99 | $10.10 | $9.88 | $10.07 | $10.07 | 1,988,166 |
| 2025-01-06 | $10.18 | $10.34 | $9.82 | $9.93 | $9.93 | 2,801,382 |
| 2025-01-03 | $10.14 | $10.27 | $10.07 | $10.18 | $10.18 | 1,800,554 |
| 2025-01-02 | $9.98 | $10.27 | $9.90 | $10.07 | $10.07 | 2,378,578 |
| 2024-12-31 | $9.67 | $9.86 | $9.63 | $9.71 | $9.71 | 1,520,626 |
| 2024-12-30 | $9.30 | $9.75 | $9.23 | $9.63 | $9.63 | 1,465,246 |
| 2024-12-27 | $9.18 | $9.38 | $9.12 | $9.24 | $9.24 | 1,272,594 |
| 2024-12-26 | $9.20 | $9.20 | $9.02 | $9.18 | $9.18 | 800,273 |
| 2024-12-24 | $9.08 | $9.27 | $8.97 | $9.23 | $9.23 | 657,072 |
| 2024-12-23 | $9.08 | $9.11 | $8.89 | $9.08 | $9.08 | 1,686,529 |
| 2024-12-20 | $9.10 | $9.27 | $8.98 | $9.10 | $9.10 | 4,291,173 |
| 2024-12-19 | $9.74 | $9.76 | $9.13 | $9.16 | $9.16 | 2,816,767 |
| 2024-12-18 | $9.85 | $9.93 | $9.49 | $9.53 | $9.53 | 2,339,231 |
| 2024-12-17 | $9.75 | $9.84 | $9.50 | $9.80 | $9.80 | 2,561,853 |
| 2024-12-16 | $9.90 | $9.95 | $9.77 | $9.82 | $9.82 | 2,792,483 |
| 2024-12-13 | $10.01 | $10.13 | $9.86 | $9.96 | $9.96 | 1,457,327 |
| 2024-12-12 | $10.26 | $10.34 | $9.95 | $10.00 | $10.00 | 1,819,717 |
| 2024-12-11 | $10.44 | $10.46 | $10.17 | $10.25 | $10.25 | 1,747,236 |
| 2024-12-10 | $10.33 | $10.69 | $10.19 | $10.40 | $10.40 | 1,678,896 |
| 2024-12-09 | $10.09 | $10.57 | $10.07 | $10.21 | $10.21 | 1,670,889 |
| 2024-12-06 | $10.18 | $10.19 | $9.83 | $9.88 | $9.88 | 1,628,845 |
| 2024-12-05 | $10.46 | $10.70 | $10.22 | $10.24 | $10.24 | 1,612,397 |
| 2024-12-04 | $11.00 | $11.02 | $10.51 | $10.62 | $10.62 | 1,059,054 |
| 2024-12-03 | $11.26 | $11.38 | $11.00 | $11.01 | $11.01 | 747,515 |
| 2024-12-02 | $11.30 | $11.33 | $10.97 | $11.17 | $11.17 | 906,202 |
| 2024-11-29 | $11.24 | $11.35 | $11.23 | $11.25 | $11.25 | 505,984 |
| 2024-11-27 | $11.16 | $11.50 | $11.16 | $11.20 | $11.20 | 687,142 |
| 2024-11-26 | $11.30 | $11.57 | $11.12 | $11.16 | $11.16 | 1,262,517 |
| 2024-11-25 | $11.45 | $11.63 | $11.29 | $11.30 | $11.30 | 1,385,516 |
| 2024-11-22 | $11.54 | $11.76 | $11.43 | $11.45 | $11.45 | 1,061,696 |
| 2024-11-21 | $11.59 | $11.73 | $11.45 | $11.57 | $11.57 | 2,542,615 |
| 2024-11-20 | $11.10 | $11.53 | $11.06 | $11.45 | $11.45 | 1,615,786 |
| 2024-11-19 | $11.24 | $11.39 | $11.00 | $11.03 | $11.03 | 958,610 |
| 2024-11-18 | $11.34 | $11.62 | $11.30 | $11.41 | $11.41 | 1,548,609 |
| 2024-11-15 | $11.81 | $11.84 | $11.27 | $11.28 | $11.28 | 1,465,919 |
| 2024-11-14 | $11.91 | $12.13 | $11.48 | $11.66 | $11.66 | 2,018,694 |
| 2024-11-13 | $12.01 | $12.09 | $11.49 | $11.79 | $11.79 | 2,338,208 |
| 2024-11-12 | $12.00 | $12.71 | $11.78 | $11.97 | $11.97 | 3,712,089 |
| 2024-11-11 | $11.91 | $12.00 | $11.59 | $11.77 | $11.77 | 2,502,058 |
| 2024-11-08 | $11.75 | $11.85 | $11.55 | $11.83 | $11.83 | 1,814,921 |
| 2024-11-07 | $11.76 | $11.90 | $11.38 | $11.83 | $11.83 | 2,224,226 |
| 2024-11-06 | $11.10 | $11.90 | $11.06 | $11.68 | $11.68 | 3,001,840 |
| 2024-11-05 | $10.46 | $10.95 | $10.41 | $10.91 | $10.91 | 2,807,188 |
| 2024-11-04 | $10.22 | $10.58 | $10.13 | $10.46 | $10.46 | 1,683,751 |
| 2024-11-01 | $10.35 | $10.39 | $10.01 | $10.08 | $10.08 | 1,225,523 |
| 2024-10-31 | $10.36 | $10.48 | $10.20 | $10.22 | $10.22 | 1,232,615 |
| 2024-10-30 | $10.00 | $10.34 | $9.90 | $10.20 | $10.20 | 1,507,958 |
| 2024-10-29 | $10.04 | $10.12 | $9.83 | $9.92 | $9.92 | 1,202,233 |
| 2024-10-28 | $10.10 | $10.28 | $10.01 | $10.09 | $10.09 | 1,756,923 |
| 2024-10-25 | $10.39 | $10.66 | $10.31 | $10.48 | $10.48 | 2,033,405 |
| 2024-10-24 | $10.11 | $10.31 | $9.80 | $10.30 | $10.30 | 3,107,899 |
| 2024-10-23 | $9.68 | $10.04 | $9.44 | $10.02 | $10.02 | 2,962,570 |
| 2024-10-22 | $9.62 | $9.81 | $9.55 | $9.73 | $9.73 | 1,164,505 |
| 2024-10-21 | $9.82 | $9.89 | $9.52 | $9.58 | $9.58 | 1,422,606 |
| 2024-10-18 | $9.73 | $9.80 | $9.60 | $9.71 | $9.71 | 1,264,045 |
| 2024-10-17 | $9.64 | $9.75 | $9.54 | $9.75 | $9.75 | 1,788,053 |
| 2024-10-16 | $9.88 | $9.92 | $9.55 | $9.63 | $9.63 | 3,037,629 |
| 2024-10-15 | $10.37 | $10.38 | $9.85 | $9.87 | $9.87 | 2,413,519 |
| 2024-10-14 | $10.88 | $10.95 | $10.76 | $10.78 | $10.78 | 1,173,806 |
| 2024-10-11 | $10.85 | $11.17 | $10.80 | $11.07 | $11.07 | 1,494,476 |
| 2024-10-10 | $10.91 | $11.08 | $10.80 | $10.93 | $10.93 | 1,298,999 |
| 2024-10-09 | $10.73 | $10.98 | $10.70 | $10.91 | $10.91 | 944,923 |
| 2024-10-08 | $11.27 | $11.27 | $10.78 | $10.87 | $10.87 | 1,523,257 |
| 2024-10-07 | $11.35 | $11.59 | $11.30 | $11.51 | $11.51 | 1,402,930 |
| 2024-10-04 | $11.31 | $11.42 | $11.10 | $11.29 | $11.29 | 1,259,235 |
| 2024-10-03 | $10.83 | $11.17 | $10.61 | $11.15 | $11.15 | 1,712,720 |
| 2024-10-02 | $10.60 | $10.90 | $10.48 | $10.84 | $10.84 | 2,906,665 |
| 2024-10-01 | $10.10 | $10.51 | $9.99 | $10.43 | $10.43 | 3,205,885 |
| 2024-09-30 | $10.22 | $10.55 | $10.15 | $10.35 | $10.35 | 2,409,718 |
| 2024-09-27 | $10.20 | $10.38 | $10.14 | $10.19 | $10.19 | 1,795,656 |
| 2024-09-26 | $10.40 | $10.55 | $10.02 | $10.05 | $10.05 | 3,609,106 |
| 2024-09-25 | $10.89 | $10.94 | $10.44 | $10.51 | $10.51 | 2,225,084 |
| 2024-09-24 | $11.60 | $11.60 | $10.98 | $10.99 | $10.99 | 1,959,379 |
| 2024-09-23 | $11.47 | $11.75 | $11.32 | $11.39 | $11.39 | 1,234,093 |
| 2024-09-20 | $11.38 | $11.58 | $11.23 | $11.46 | $11.46 | 10,970,934 |
| 2024-09-19 | $11.74 | $11.74 | $11.40 | $11.51 | $11.51 | 2,517,674 |
| 2024-09-18 | $11.54 | $11.85 | $11.31 | $11.33 | $11.33 | 2,280,151 |
| 2024-09-17 | $11.28 | $11.53 | $11.18 | $11.53 | $11.53 | 1,994,325 |
| 2024-09-16 | $11.20 | $11.30 | $11.01 | $11.20 | $11.20 | 1,686,170 |
| 2024-09-13 | $11.11 | $11.14 | $10.94 | $11.04 | $11.04 | 1,900,630 |
| 2024-09-12 | $10.91 | $11.09 | $10.74 | $10.96 | $10.96 | 1,830,969 |
| 2024-09-11 | $10.78 | $10.86 | $10.50 | $10.84 | $10.84 | 2,003,467 |
| 2024-09-10 | $10.97 | $11.05 | $10.50 | $10.79 | $10.79 | 2,976,891 |
| 2024-09-09 | $10.82 | $11.07 | $10.63 | $10.91 | $10.91 | 3,103,893 |
| 2024-09-06 | $11.07 | $11.25 | $10.90 | $10.92 | $10.92 | 2,525,702 |
| 2024-09-05 | $11.10 | $11.10 | $10.72 | $10.79 | $10.79 | 4,867,272 |
| 2024-09-04 | $10.99 | $11.26 | $10.80 | $10.81 | $10.81 | 10,986,842 |
| 2024-09-03 | $11.07 | $11.16 | $10.64 | $11.10 | $11.10 | 3,616,895 |
| 2024-08-30 | $10.93 | $11.50 | $10.71 | $11.47 | $11.47 | 3,239,428 |
| 2024-08-29 | $11.94 | $12.02 | $11.75 | $11.94 | $11.94 | 1,333,177 |
| 2024-08-28 | $11.63 | $11.85 | $11.56 | $11.80 | $11.80 | 1,389,185 |
| 2024-08-27 | $11.78 | $11.83 | $11.62 | $11.77 | $11.77 | 907,863 |
| 2024-08-26 | $11.90 | $12.00 | $11.71 | $11.86 | $11.86 | 1,264,616 |
| 2024-08-23 | $11.34 | $11.64 | $11.24 | $11.57 | $11.57 | 1,256,574 |
| 2024-08-22 | $11.48 | $11.55 | $11.18 | $11.21 | $11.21 | 943,733 |
| 2024-08-21 | $11.64 | $11.64 | $11.42 | $11.46 | $11.46 | 1,068,403 |
| 2024-08-20 | $11.86 | $11.87 | $11.41 | $11.50 | $11.50 | 1,303,230 |
| 2024-08-19 | $12.01 | $12.17 | $11.87 | $11.90 | $11.90 | 1,957,544 |
| 2024-08-16 | $11.78 | $11.98 | $11.74 | $11.92 | $11.92 | 1,455,933 |
| 2024-08-15 | $11.87 | $12.08 | $11.83 | $11.94 | $11.94 | 2,087,163 |
| 2024-08-14 | $12.02 | $12.05 | $11.78 | $11.78 | $11.78 | 1,823,388 |
| 2024-08-13 | $11.96 | $12.08 | $11.78 | $11.99 | $11.99 | 1,893,944 |
| 2024-08-12 | $11.83 | $12.05 | $11.79 | $11.97 | $11.97 | 2,374,675 |
| 2024-08-09 | $12.02 | $12.07 | $11.50 | $11.65 | $11.65 | 3,096,981 |
| 2024-08-08 | $11.49 | $12.19 | $11.44 | $12.06 | $12.06 | 6,589,156 |
| 2024-08-07 | $10.43 | $10.73 | $10.25 | $10.31 | $10.31 | 3,120,521 |
| 2024-08-06 | $10.18 | $10.38 | $10.00 | $10.12 | $10.12 | 2,406,631 |
| 2024-08-05 | $10.26 | $10.33 | $9.81 | $10.07 | $10.07 | 3,232,205 |
| 2024-08-02 | $11.49 | $11.58 | $10.55 | $10.67 | $10.67 | 3,476,782 |
| 2024-08-01 | $11.85 | $11.92 | $11.46 | $11.56 | $11.56 | 2,693,027 |
| 2024-07-31 | $11.88 | $12.03 | $11.78 | $11.84 | $11.84 | 1,347,203 |
| 2024-07-30 | $11.36 | $11.71 | $11.36 | $11.71 | $11.71 | 2,238,266 |
| 2024-07-29 | $11.65 | $11.71 | $11.20 | $11.37 | $11.37 | 1,562,529 |
| 2024-07-26 | $11.73 | $11.82 | $11.49 | $11.59 | $11.59 | 1,434,476 |
| 2024-07-25 | $11.58 | $11.82 | $11.52 | $11.63 | $11.63 | 1,466,710 |
| 2024-07-24 | $11.69 | $11.90 | $11.54 | $11.55 | $11.55 | 1,679,689 |
| 2024-07-23 | $11.85 | $11.94 | $11.57 | $11.70 | $11.70 | 1,915,720 |
| 2024-07-22 | $11.78 | $12.16 | $11.61 | $11.96 | $11.96 | 3,836,133 |
| 2024-07-19 | $11.33 | $11.55 | $11.13 | $11.43 | $11.43 | 1,688,780 |
| 2024-07-18 | $11.85 | $11.85 | $11.48 | $11.53 | $11.53 | 1,640,561 |
| 2024-07-17 | $11.84 | $12.15 | $11.65 | $11.79 | $11.79 | 2,658,321 |
| 2024-07-16 | $11.95 | $11.95 | $11.74 | $11.80 | $11.80 | 1,147,801 |
| 2024-07-15 | $12.11 | $12.20 | $11.92 | $11.97 | $11.97 | 2,537,054 |
| 2024-07-12 | $12.02 | $12.04 | $11.89 | $11.98 | $11.98 | 1,993,306 |
| 2024-07-11 | $11.50 | $11.87 | $11.45 | $11.85 | $11.85 | 1,828,517 |
| 2024-07-10 | $11.47 | $11.53 | $11.28 | $11.46 | $11.46 | 1,149,036 |
| 2024-07-09 | $11.52 | $11.68 | $11.45 | $11.48 | $11.48 | 850,757 |
| 2024-07-08 | $11.67 | $11.69 | $11.48 | $11.66 | $11.66 | 862,740 |
| 2024-07-05 | $11.89 | $11.89 | $11.53 | $11.65 | $11.65 | 1,078,717 |
| 2024-07-03 | $11.95 | $11.95 | $11.79 | $11.89 | $11.89 | 786,902 |
| 2024-07-02 | $12.02 | $12.09 | $11.84 | $11.90 | $11.90 | 1,258,891 |
| 2024-07-01 | $12.27 | $12.27 | $11.85 | $11.90 | $11.90 | 1,067,301 |
| 2024-06-28 | $12.20 | $12.33 | $11.97 | $12.15 | $12.15 | 5,967,209 |
| 2024-06-27 | $12.01 | $12.09 | $11.82 | $12.07 | $12.07 | 2,171,084 |
| 2024-06-26 | $11.86 | $11.98 | $11.76 | $11.90 | $11.90 | 1,562,428 |
| 2024-06-25 | $11.85 | $12.01 | $11.73 | $11.91 | $11.91 | 1,800,406 |
| 2024-06-24 | $11.44 | $12.03 | $11.31 | $11.94 | $11.94 | 3,474,892 |
| 2024-06-21 | $11.26 | $11.40 | $11.17 | $11.22 | $11.22 | 7,396,547 |
| 2024-06-20 | $10.94 | $11.31 | $10.90 | $11.25 | $11.25 | 3,074,770 |
| 2024-06-18 | $10.42 | $11.06 | $10.42 | $10.93 | $10.93 | 3,376,372 |
| 2024-06-17 | $10.22 | $10.47 | $10.11 | $10.38 | $10.38 | 2,264,915 |
| 2024-06-14 | $10.35 | $10.39 | $10.13 | $10.24 | $10.24 | 2,012,210 |
| 2024-06-13 | $10.55 | $10.59 | $10.19 | $10.40 | $10.40 | 2,005,570 |
| 2024-06-12 | $11.00 | $11.10 | $10.61 | $10.63 | $10.63 | 1,547,617 |
| 2024-06-11 | $10.77 | $10.86 | $10.63 | $10.82 | $10.82 | 1,282,814 |
| 2024-06-10 | $10.67 | $11.03 | $10.62 | $10.89 | $10.89 | 1,137,062 |
| 2024-06-07 | $10.65 | $10.86 | $10.53 | $10.66 | $10.66 | 1,364,084 |
| 2024-06-06 | $10.77 | $10.83 | $10.66 | $10.78 | $10.78 | 1,456,070 |
| 2024-06-05 | $10.88 | $10.95 | $10.72 | $10.79 | $10.79 | 1,915,077 |
| 2024-06-04 | $11.06 | $11.11 | $10.74 | $10.83 | $10.83 | 3,823,462 |
| 2024-06-03 | $12.35 | $12.35 | $11.17 | $11.20 | $11.20 | 1,825,548 |
| 2024-05-31 | $11.57 | $12.05 | $11.55 | $12.01 | $12.01 | 3,203,156 |
| 2024-05-30 | $11.38 | $11.61 | $11.38 | $11.50 | $11.50 | 2,825,532 |
| 2024-05-29 | $11.50 | $11.54 | $11.37 | $11.39 | $11.39 | 1,559,851 |
| 2024-05-28 | $11.49 | $11.69 | $11.45 | $11.58 | $11.58 | 1,620,126 |
| 2024-05-24 | $11.53 | $11.60 | $11.38 | $11.41 | $11.41 | 1,184,908 |
| 2024-05-23 | $11.82 | $12.01 | $11.30 | $11.45 | $11.45 | 2,514,412 |
| 2024-05-22 | $11.93 | $11.95 | $11.52 | $11.78 | $11.78 | 2,921,171 |
| 2024-05-21 | $12.18 | $12.27 | $11.96 | $11.99 | $11.99 | 958,119 |
| 2024-05-20 | $12.14 | $12.32 | $12.09 | $12.25 | $12.25 | 1,640,712 |
| 2024-05-17 | $12.06 | $12.22 | $11.92 | $12.14 | $12.14 | 1,617,518 |
| 2024-05-16 | $12.12 | $12.15 | $11.95 | $12.00 | $12.00 | 1,799,449 |
| 2024-05-15 | $12.24 | $12.28 | $11.82 | $12.14 | $12.14 | 2,268,919 |
| 2024-05-14 | $12.49 | $12.63 | $12.15 | $12.28 | $12.28 | 1,627,857 |
| 2024-05-13 | $12.60 | $12.65 | $12.33 | $12.41 | $12.41 | 1,370,372 |
| 2024-05-10 | $12.97 | $12.99 | $12.47 | $12.49 | $12.49 | 1,537,899 |
| 2024-05-09 | $12.81 | $13.10 | $12.76 | $12.90 | $12.90 | 1,660,003 |
| 2024-05-08 | $12.60 | $12.87 | $12.39 | $12.80 | $12.80 | 1,675,252 |
| 2024-05-07 | $12.86 | $13.19 | $12.33 | $12.77 | $12.77 | 3,751,083 |
| 2024-05-06 | $13.39 | $13.57 | $13.29 | $13.35 | $13.35 | 1,258,014 |
| 2024-05-03 | $13.42 | $13.44 | $13.10 | $13.26 | $13.26 | 1,289,819 |
| 2024-05-02 | $13.04 | $13.29 | $13.03 | $13.20 | $13.20 | 1,082,844 |
| 2024-05-01 | $13.14 | $13.19 | $12.73 | $12.91 | $12.91 | 1,607,381 |
| 2024-04-30 | $13.88 | $13.88 | $13.16 | $13.18 | $13.18 | 1,218,038 |
| 2024-04-29 | $13.87 | $14.07 | $13.82 | $14.02 | $14.02 | 858,941 |
| 2024-04-26 | $13.75 | $13.96 | $13.64 | $13.94 | $13.94 | 674,372 |
| 2024-04-25 | $13.49 | $13.81 | $13.34 | $13.78 | $13.78 | 1,254,179 |
| 2024-04-24 | $13.71 | $13.77 | $13.47 | $13.53 | $13.53 | 1,410,482 |
| 2024-04-23 | $13.54 | $13.86 | $13.42 | $13.75 | $13.75 | 1,416,179 |
| 2024-04-22 | $13.57 | $13.80 | $13.33 | $13.57 | $13.57 | 1,013,308 |
| 2024-04-19 | $13.18 | $13.64 | $13.15 | $13.54 | $13.54 | 1,010,892 |
| 2024-04-18 | $13.36 | $13.53 | $13.20 | $13.28 | $13.28 | 983,253 |
| 2024-04-17 | $13.29 | $13.54 | $13.24 | $13.27 | $13.27 | 1,194,057 |
| 2024-04-16 | $13.50 | $13.65 | $13.25 | $13.31 | $13.31 | 1,313,178 |
| 2024-04-15 | $14.03 | $14.15 | $13.55 | $13.57 | $13.57 | 1,134,231 |
| 2024-04-12 | $14.28 | $14.51 | $14.01 | $14.07 | $14.07 | 1,601,183 |
| 2024-04-11 | $14.37 | $14.41 | $13.97 | $14.19 | $14.19 | 1,429,523 |
| 2024-04-10 | $14.33 | $14.56 | $14.12 | $14.36 | $14.36 | 1,944,319 |
| 2024-04-09 | $14.45 | $14.67 | $14.42 | $14.52 | $14.52 | 2,129,984 |
| 2024-04-08 | $14.33 | $14.48 | $14.22 | $14.40 | $14.40 | 1,499,162 |
| 2024-04-05 | $14.15 | $14.44 | $13.95 | $14.33 | $14.33 | 1,281,533 |
| 2024-04-04 | $14.08 | $14.20 | $13.88 | $14.12 | $14.12 | 1,538,884 |
| 2024-04-03 | $13.98 | $14.20 | $13.91 | $14.05 | $14.05 | 1,740,320 |
| 2024-04-02 | $13.92 | $14.12 | $13.58 | $13.96 | $13.96 | 2,098,353 |
| 2024-04-01 | $13.93 | $13.99 | $13.65 | $13.92 | $13.92 | 1,281,490 |
| 2024-03-28 | $13.83 | $13.96 | $13.68 | $13.93 | $13.93 | 1,563,370 |
| 2024-03-27 | $13.17 | $13.67 | $13.13 | $13.65 | $13.65 | 1,751,071 |
| 2024-03-26 | $13.67 | $13.67 | $13.15 | $13.17 | $13.17 | 1,166,628 |
| 2024-03-25 | $13.41 | $13.67 | $13.41 | $13.59 | $13.59 | 1,428,573 |
| 2024-03-22 | $13.68 | $13.78 | $13.34 | $13.46 | $13.46 | 1,512,929 |
| 2024-03-21 | $13.70 | $13.91 | $13.62 | $13.72 | $13.72 | 1,477,647 |
| 2024-03-20 | $13.29 | $13.81 | $13.18 | $13.74 | $13.74 | 2,369,313 |
| 2024-03-19 | $12.91 | $13.51 | $12.91 | $13.29 | $13.29 | 2,470,222 |
| 2024-03-18 | $13.30 | $13.32 | $12.80 | $13.01 | $13.01 | 2,033,266 |
| 2024-03-15 | $12.78 | $13.14 | $12.78 | $12.85 | $12.85 | 4,527,045 |
| 2024-03-14 | $13.06 | $13.15 | $12.66 | $12.82 | $12.82 | 3,592,393 |
| 2024-03-13 | $12.83 | $13.14 | $12.65 | $13.00 | $13.00 | 3,280,912 |
| 2024-03-12 | $12.78 | $12.83 | $12.56 | $12.82 | $12.82 | 1,207,276 |
| 2024-03-11 | $12.63 | $12.85 | $12.53 | $12.70 | $12.70 | 1,248,674 |
| 2024-03-08 | $12.66 | $13.02 | $12.51 | $12.72 | $12.72 | 1,728,847 |
| 2024-03-07 | $12.87 | $12.92 | $12.48 | $12.52 | $12.52 | 2,351,883 |
| 2024-03-06 | $13.21 | $13.33 | $12.67 | $12.83 | $12.83 | 1,886,465 |
| 2024-03-05 | $13.12 | $13.48 | $12.97 | $13.04 | $13.04 | 1,736,380 |
| 2024-03-04 | $13.51 | $13.58 | $12.97 | $13.25 | $13.25 | 2,241,842 |
| 2024-03-01 | $13.31 | $13.56 | $13.18 | $13.33 | $13.33 | 2,304,260 |
| 2024-02-29 | $13.04 | $13.55 | $12.69 | $13.19 | $13.19 | 2,511,592 |
| 2024-02-28 | $13.04 | $13.40 | $12.96 | $13.00 | $13.00 | 2,515,828 |
| 2024-02-27 | $13.11 | $13.39 | $13.03 | $13.21 | $13.21 | 1,742,292 |
| 2024-02-26 | $12.75 | $12.99 | $12.66 | $12.96 | $12.96 | 975,696 |
| 2024-02-23 | $12.96 | $13.03 | $12.70 | $12.95 | $12.95 | 883,680 |
| 2024-02-22 | $13.12 | $13.25 | $12.90 | $13.20 | $13.20 | 1,073,465 |
| 2024-02-21 | $13.12 | $13.42 | $13.08 | $13.25 | $13.25 | 1,095,290 |
| 2024-02-20 | $13.09 | $13.27 | $12.86 | $13.03 | $13.03 | 984,526 |
| 2024-02-16 | $13.00 | $13.35 | $12.84 | $13.16 | $13.16 | 1,109,367 |
| 2024-02-15 | $12.33 | $13.00 | $12.33 | $12.99 | $12.99 | 2,197,199 |
| 2024-02-14 | $12.41 | $12.59 | $12.20 | $12.29 | $12.29 | 1,168,943 |
| 2024-02-13 | $12.47 | $12.60 | $12.25 | $12.30 | $12.30 | 1,388,314 |
| 2024-02-12 | $12.30 | $12.87 | $12.30 | $12.63 | $12.63 | 1,182,893 |
| 2024-02-09 | $12.29 | $12.56 | $12.17 | $12.30 | $12.30 | 1,410,509 |
| 2024-02-08 | $12.26 | $12.53 | $12.21 | $12.33 | $12.33 | 1,479,439 |
| 2024-02-07 | $12.03 | $12.25 | $11.78 | $12.21 | $12.21 | 2,068,636 |
| 2024-02-06 | $11.96 | $12.25 | $11.86 | $12.01 | $12.01 | 1,532,255 |
| 2024-02-05 | $12.10 | $12.10 | $11.75 | $11.99 | $11.99 | 1,733,268 |
| 2024-02-02 | $12.47 | $12.50 | $12.15 | $12.23 | $12.23 | 1,617,304 |
| 2024-02-01 | $13.10 | $13.14 | $12.47 | $12.55 | $12.55 | 2,111,088 |
| 2024-01-31 | $13.60 | $13.60 | $12.92 | $12.97 | $12.97 | 2,524,564 |
| 2024-01-30 | $13.27 | $13.65 | $13.21 | $13.60 | $13.60 | 1,592,785 |
| 2024-01-29 | $13.20 | $13.52 | $12.95 | $13.40 | $13.40 | 3,437,632 |
| 2024-01-26 | $13.33 | $13.46 | $13.03 | $13.18 | $13.18 | 1,610,605 |
| 2024-01-25 | $13.33 | $13.33 | $12.90 | $13.26 | $13.26 | 1,489,518 |
| 2024-01-24 | $12.99 | $13.07 | $12.72 | $13.04 | $13.04 | 1,761,515 |
| 2024-01-23 | $13.07 | $13.33 | $12.69 | $12.82 | $12.82 | 2,483,374 |
| 2024-01-22 | $12.90 | $13.28 | $12.70 | $13.02 | $13.02 | 5,836,144 |
| 2024-01-19 | $12.44 | $12.86 | $12.20 | $12.73 | $12.73 | 14,833,171 |
| 2024-01-18 | $12.61 | $12.73 | $12.10 | $12.61 | $12.61 | 15,699,394 |
| 2024-01-17 | $12.51 | $12.72 | $12.31 | $12.53 | $12.53 | 1,126,664 |
| 2024-01-16 | $13.40 | $13.89 | $12.64 | $12.65 | $12.65 | 2,333,316 |
| 2024-01-12 | $13.61 | $13.69 | $13.32 | $13.51 | $13.51 | 772,046 |
| 2024-01-11 | $13.08 | $13.31 | $13.05 | $13.14 | $13.14 | 855,354 |
| 2024-01-10 | $13.18 | $13.18 | $12.88 | $13.06 | $13.06 | 692,784 |
| 2024-01-09 | $13.52 | $13.52 | $13.08 | $13.22 | $13.22 | 871,982 |
| 2024-01-08 | $13.34 | $13.58 | $13.16 | $13.57 | $13.57 | 755,632 |
| 2024-01-05 | $13.88 | $13.93 | $13.61 | $13.71 | $13.71 | 939,582 |
| 2024-01-04 | $14.70 | $14.78 | $13.73 | $13.73 | $13.73 | 1,119,830 |
| 2024-01-03 | $14.43 | $14.78 | $14.21 | $14.66 | $14.66 | 1,515,362 |
| 2024-01-02 | $14.32 | $14.66 | $14.28 | $14.40 | $14.40 | 796,600 |
| 2023-12-29 | $14.42 | $14.54 | $14.18 | $14.23 | $14.23 | 709,860 |
| 2023-12-28 | $14.48 | $14.56 | $14.32 | $14.33 | $14.33 | 592,472 |
| 2023-12-27 | $14.62 | $14.63 | $14.37 | $14.50 | $14.50 | 713,026 |
| 2023-12-26 | $14.52 | $14.68 | $14.39 | $14.49 | $14.49 | 743,998 |
| 2023-12-22 | $14.37 | $14.65 | $14.26 | $14.31 | $14.31 | 554,546 |
| 2023-12-21 | $14.22 | $14.30 | $13.95 | $14.27 | $14.27 | 734,527 |
| 2023-12-20 | $14.60 | $14.69 | $14.14 | $14.16 | $14.16 | 1,238,893 |
| 2023-12-19 | $14.14 | $14.58 | $14.05 | $14.54 | $14.54 | 1,257,905 |
| 2023-12-18 | $14.38 | $14.68 | $14.21 | $14.22 | $14.22 | 1,085,472 |
| 2023-12-15 | $14.26 | $14.32 | $13.74 | $14.05 | $14.05 | 5,408,166 |
| 2023-12-14 | $13.67 | $14.25 | $13.64 | $14.11 | $14.11 | 2,197,864 |
| 2023-12-13 | $12.76 | $13.31 | $12.56 | $13.31 | $13.31 | 1,572,659 |
| 2023-12-12 | $12.74 | $12.74 | $12.45 | $12.64 | $12.64 | 1,258,915 |
| 2023-12-11 | $13.29 | $13.33 | $12.90 | $13.00 | $13.00 | 1,209,396 |
| 2023-12-08 | $13.01 | $13.43 | $12.94 | $13.43 | $13.43 | 1,503,807 |
| 2023-12-07 | $12.60 | $12.88 | $12.44 | $12.88 | $12.88 | 1,543,590 |
| 2023-12-06 | $12.81 | $13.08 | $12.24 | $12.27 | $12.27 | 1,695,027 |
| 2023-12-05 | $13.35 | $13.38 | $12.91 | $12.91 | $12.91 | 974,806 |
| 2023-12-04 | $13.68 | $13.79 | $13.11 | $13.29 | $13.29 | 1,748,273 |
| 2023-12-01 | $13.84 | $14.24 | $13.76 | $13.92 | $13.92 | 1,110,173 |
| 2023-11-30 | $14.08 | $14.49 | $13.75 | $13.92 | $13.92 | 1,051,714 |
| 2023-11-29 | $13.91 | $14.10 | $13.85 | $13.95 | $13.95 | 1,527,814 |
| 2023-11-28 | $13.72 | $13.97 | $13.60 | $13.79 | $13.79 | 701,993 |
| 2023-11-27 | $13.88 | $13.88 | $13.65 | $13.71 | $13.71 | 552,036 |
| 2023-11-24 | $13.93 | $14.19 | $13.91 | $14.00 | $14.00 | 340,844 |
| 2023-11-22 | $13.58 | $14.05 | $13.45 | $13.97 | $13.97 | 721,292 |
| 2023-11-21 | $14.69 | $14.71 | $13.96 | $13.96 | $13.96 | 1,138,962 |
| 2023-11-20 | $14.72 | $14.80 | $14.56 | $14.60 | $14.60 | 712,341 |
| 2023-11-17 | $14.46 | $14.70 | $14.39 | $14.60 | $14.60 | 1,563,898 |
| 2023-11-16 | $14.47 | $14.59 | $13.81 | $14.28 | $14.28 | 1,233,201 |
| 2023-11-15 | $14.75 | $15.17 | $14.61 | $14.66 | $14.66 | 909,288 |
| 2023-11-14 | $14.59 | $14.88 | $14.45 | $14.85 | $14.85 | 1,435,421 |
| 2023-11-13 | $14.12 | $14.36 | $13.94 | $14.27 | $14.27 | 982,714 |
| 2023-11-10 | $14.33 | $14.54 | $14.11 | $14.15 | $14.15 | 1,604,557 |
| 2023-11-09 | $13.69 | $14.25 | $13.66 | $14.10 | $14.10 | 2,511,815 |
| 2023-11-08 | $13.87 | $14.07 | $13.29 | $13.59 | $13.59 | 2,330,155 |
| 2023-11-07 | $13.96 | $14.23 | $13.08 | $14.01 | $14.01 | 2,839,106 |
| 2023-11-06 | $15.42 | $15.48 | $14.61 | $14.62 | $14.62 | 1,497,613 |
| 2023-11-03 | $15.68 | $15.92 | $15.40 | $15.46 | $15.46 | 1,133,707 |
| 2023-11-02 | $15.13 | $15.61 | $15.02 | $15.61 | $15.61 | 803,782 |
| 2023-11-01 | $15.50 | $15.54 | $14.95 | $15.04 | $15.04 | 959,331 |
| 2023-10-31 | $15.33 | $15.71 | $15.23 | $15.50 | $15.50 | 836,749 |
| 2023-10-30 | $15.71 | $15.84 | $15.12 | $15.33 | $15.33 | 775,578 |
| 2023-10-27 | $15.58 | $15.65 | $15.09 | $15.58 | $15.58 | 848,665 |
| 2023-10-26 | $15.56 | $15.88 | $15.35 | $15.59 | $15.59 | 622,281 |
| 2023-10-25 | $15.45 | $15.76 | $15.30 | $15.72 | $15.72 | 704,917 |
| 2023-10-24 | $15.76 | $15.77 | $15.44 | $15.52 | $15.52 | 607,079 |
| 2023-10-23 | $15.85 | $16.19 | $15.58 | $15.68 | $15.68 | 1,140,197 |
| 2023-10-20 | $16.71 | $16.81 | $16.04 | $16.06 | $16.06 | 1,115,435 |
| 2023-10-19 | $16.00 | $16.99 | $15.88 | $16.65 | $16.65 | 2,112,103 |
| 2023-10-18 | $15.98 | $16.04 | $15.80 | $15.96 | $15.96 | 888,013 |
| 2023-10-17 | $15.69 | $16.11 | $15.69 | $15.84 | $15.84 | 1,765,431 |
| 2023-10-16 | $15.93 | $16.04 | $15.65 | $15.72 | $15.72 | 1,113,588 |
| 2023-10-13 | $16.13 | $16.22 | $15.77 | $15.78 | $15.78 | 1,059,254 |
| 2023-10-12 | $16.09 | $16.09 | $15.70 | $15.84 | $15.84 | 798,256 |
| 2023-10-11 | $15.76 | $16.04 | $15.54 | $15.93 | $15.93 | 1,116,483 |
| 2023-10-10 | $16.08 | $16.15 | $15.85 | $16.02 | $16.02 | 3,033,452 |
| 2023-10-09 | $15.65 | $16.16 | $15.65 | $16.00 | $16.00 | 2,417,690 |
| 2023-10-06 | $14.83 | $15.41 | $14.76 | $15.19 | $15.19 | 1,412,902 |
| 2023-10-05 | $14.69 | $15.14 | $14.66 | $14.87 | $14.87 | 1,331,290 |
| 2023-10-04 | $15.47 | $15.47 | $14.81 | $14.94 | $14.94 | 1,028,715 |
| 2023-10-03 | $15.45 | $15.80 | $15.30 | $15.78 | $15.78 | 953,987 |
| 2023-10-02 | $16.49 | $16.49 | $15.41 | $15.53 | $15.53 | 1,404,030 |
| 2023-09-29 | $16.90 | $16.90 | $16.29 | $16.44 | $16.44 | 1,217,901 |
| 2023-09-28 | $16.80 | $17.09 | $16.76 | $16.88 | $16.88 | 1,216,118 |
| 2023-09-27 | $16.62 | $17.00 | $16.52 | $16.86 | $16.86 | 1,345,724 |
| 2023-09-26 | $16.34 | $16.65 | $16.31 | $16.33 | $16.33 | 922,705 |
| 2023-09-25 | $16.03 | $16.67 | $16.03 | $16.66 | $16.66 | 664,045 |
| 2023-09-22 | $15.99 | $16.29 | $15.95 | $16.03 | $16.03 | 666,530 |
| 2023-09-21 | $16.18 | $16.28 | $15.80 | $15.80 | $15.80 | 1,105,246 |
| 2023-09-20 | $16.21 | $16.59 | $16.12 | $16.14 | $16.14 | 791,302 |
| 2023-09-19 | $16.56 | $16.62 | $16.23 | $16.33 | $16.33 | 959,701 |
| 2023-09-18 | $16.80 | $16.80 | $16.20 | $16.34 | $16.34 | 1,621,028 |
| 2023-09-15 | $16.90 | $16.96 | $16.21 | $16.54 | $16.54 | 10,351,417 |
| 2023-09-14 | $17.01 | $17.14 | $16.88 | $16.98 | $16.98 | 1,397,206 |
| 2023-09-13 | $17.14 | $17.14 | $16.50 | $16.70 | $16.70 | 1,135,640 |
| 2023-09-12 | $16.98 | $17.02 | $16.70 | $16.94 | $16.94 | 1,171,096 |
| 2023-09-11 | $16.93 | $17.00 | $16.63 | $16.68 | $16.68 | 1,493,648 |
| 2023-09-08 | $16.97 | $17.08 | $16.83 | $16.94 | $16.94 | 724,907 |
| 2023-09-07 | $16.88 | $17.03 | $16.82 | $16.94 | $16.94 | 1,260,657 |
| 2023-09-06 | $17.15 | $17.29 | $16.98 | $17.00 | $17.00 | 1,665,868 |
| 2023-09-05 | $17.19 | $17.50 | $17.08 | $17.15 | $17.15 | 2,352,657 |
| 2023-09-01 | $17.43 | $17.59 | $17.30 | $17.32 | $17.32 | 1,295,093 |
| 2023-08-31 | $17.38 | $17.38 | $17.11 | $17.22 | $17.22 | 1,141,376 |
| 2023-08-30 | $16.98 | $17.38 | $16.94 | $17.28 | $17.28 | 1,528,698 |
| 2023-08-29 | $16.81 | $16.95 | $16.64 | $16.88 | $16.88 | 679,518 |
| 2023-08-28 | $16.95 | $17.06 | $16.75 | $16.84 | $16.84 | 620,161 |
| 2023-08-25 | $16.55 | $16.90 | $16.50 | $16.75 | $16.75 | 877,322 |
| 2023-08-24 | $16.64 | $16.78 | $16.35 | $16.42 | $16.42 | 1,263,249 |
| 2023-08-23 | $16.63 | $16.96 | $16.46 | $16.80 | $16.80 | 794,576 |
| 2023-08-22 | $17.02 | $17.18 | $16.64 | $16.83 | $16.83 | 1,070,441 |
| 2023-08-21 | $17.20 | $17.29 | $16.97 | $17.07 | $17.07 | 875,154 |
| 2023-08-18 | $16.71 | $17.11 | $16.64 | $17.04 | $17.04 | 834,939 |
| 2023-08-17 | $17.10 | $17.30 | $16.92 | $16.97 | $16.97 | 998,287 |
| 2023-08-16 | $16.74 | $17.01 | $16.74 | $16.83 | $16.83 | 2,126,487 |
| 2023-08-15 | $16.79 | $16.97 | $16.76 | $16.82 | $16.82 | 1,184,899 |
| 2023-08-14 | $16.76 | $17.10 | $16.70 | $17.08 | $17.08 | 1,591,871 |
| 2023-08-11 | $16.70 | $17.10 | $16.70 | $16.93 | $16.93 | 1,287,880 |
| 2023-08-10 | $17.10 | $17.38 | $16.58 | $16.81 | $16.81 | 1,673,525 |
| 2023-08-09 | $16.88 | $17.29 | $16.30 | $16.98 | $16.98 | 2,158,113 |
| 2023-08-08 | $16.30 | $16.61 | $16.12 | $16.50 | $16.50 | 2,710,482 |
| 2023-08-07 | $16.21 | $16.41 | $15.78 | $16.40 | $16.40 | 1,751,663 |
| 2023-08-04 | $16.21 | $16.39 | $15.99 | $16.30 | $16.30 | 2,140,213 |
| 2023-08-03 | $15.67 | $16.12 | $15.58 | $16.08 | $16.08 | 2,102,648 |
| 2023-08-02 | $15.74 | $15.74 | $15.30 | $15.62 | $15.62 | 1,251,603 |
| 2023-08-01 | $15.75 | $15.99 | $15.59 | $15.97 | $15.97 | 1,091,998 |
| 2023-07-31 | $15.99 | $16.14 | $15.81 | $16.00 | $16.00 | 966,661 |
| 2023-07-28 | $15.48 | $15.77 | $15.29 | $15.77 | $15.77 | 1,141,689 |
| 2023-07-27 | $16.00 | $16.01 | $15.00 | $15.20 | $15.20 | 1,917,775 |
| 2023-07-26 | $15.49 | $15.97 | $15.49 | $15.88 | $15.88 | 1,647,916 |
| 2023-07-25 | $15.46 | $15.83 | $15.37 | $15.73 | $15.73 | 1,246,493 |
| 2023-07-24 | $15.40 | $15.70 | $15.40 | $15.53 | $15.53 | 1,810,941 |
| 2023-07-21 | $15.34 | $15.41 | $15.15 | $15.37 | $15.37 | 1,567,946 |
| 2023-07-20 | $15.45 | $15.45 | $15.09 | $15.22 | $15.22 | 1,972,748 |
| 2023-07-19 | $15.07 | $15.44 | $14.98 | $15.24 | $15.24 | 2,175,808 |
| 2023-07-18 | $14.36 | $15.15 | $14.32 | $15.07 | $15.07 | 3,357,409 |
| 2023-07-17 | $14.19 | $14.46 | $14.11 | $14.30 | $14.30 | 1,786,517 |
| 2023-07-14 | $14.08 | $14.33 | $13.94 | $14.27 | $14.27 | 4,106,844 |
| 2023-07-13 | $14.15 | $14.44 | $14.00 | $14.25 | $14.25 | 1,784,176 |
| 2023-07-12 | $14.53 | $14.74 | $14.08 | $14.14 | $14.14 | 2,076,621 |
| 2023-07-11 | $14.15 | $14.41 | $13.83 | $14.34 | $14.34 | 3,013,289 |
| 2023-07-10 | $13.85 | $14.07 | $13.71 | $14.00 | $14.00 | 1,910,063 |
| 2023-07-07 | $13.29 | $13.86 | $13.10 | $13.78 | $13.78 | 2,958,690 |
| 2023-07-06 | $13.20 | $13.27 | $12.54 | $13.25 | $13.25 | 7,403,547 |
| 2023-07-05 | $14.04 | $14.16 | $13.77 | $13.91 | $13.91 | 1,402,565 |
| 2023-07-03 | $13.74 | $14.18 | $13.71 | $13.97 | $13.97 | 957,760 |
| 2023-06-30 | $13.99 | $14.07 | $13.69 | $13.87 | $13.87 | 1,330,989 |
| 2023-06-29 | $13.64 | $13.99 | $13.64 | $13.87 | $13.87 | 1,157,723 |
| 2023-06-28 | $13.44 | $13.79 | $13.21 | $13.60 | $13.60 | 1,854,213 |
| 2023-06-27 | $13.53 | $13.80 | $13.31 | $13.56 | $13.56 | 1,454,472 |
| 2023-06-26 | $13.37 | $13.77 | $13.21 | $13.66 | $13.66 | 1,937,595 |
| 2023-06-23 | $13.64 | $14.03 | $13.28 | $13.34 | $13.34 | 11,450,181 |
| 2023-06-22 | $13.59 | $14.07 | $13.45 | $14.02 | $14.02 | 1,987,161 |
| 2023-06-21 | $13.62 | $14.28 | $13.62 | $13.89 | $13.89 | 1,558,352 |
| 2023-06-20 | $14.10 | $14.15 | $13.32 | $13.72 | $13.72 | 2,203,011 |
| 2023-06-16 | $14.25 | $14.42 | $14.13 | $14.21 | $14.21 | 16,103,211 |
| 2023-06-15 | $13.93 | $14.50 | $13.93 | $14.22 | $14.22 | 2,337,138 |
| 2023-06-14 | $14.17 | $14.21 | $13.62 | $13.86 | $13.86 | 2,155,882 |
| 2023-06-13 | $13.93 | $14.39 | $13.79 | $14.00 | $14.00 | 2,166,879 |
| 2023-06-12 | $13.55 | $13.88 | $13.33 | $13.52 | $13.52 | 1,617,759 |
| 2023-06-09 | $13.64 | $14.08 | $13.58 | $13.83 | $13.83 | 1,300,732 |
| 2023-06-08 | $13.95 | $14.05 | $13.47 | $13.79 | $13.79 | 1,877,230 |
| 2023-06-07 | $14.33 | $14.50 | $13.95 | $13.99 | $13.99 | 2,585,378 |
| 2023-06-06 | $13.02 | $15.00 | $12.96 | $14.13 | $14.13 | 4,989,395 |
| 2023-06-05 | $14.13 | $14.38 | $13.34 | $13.47 | $13.47 | 1,984,480 |
| 2023-06-02 | $13.19 | $13.81 | $13.14 | $13.72 | $13.72 | 1,598,538 |
| 2023-06-01 | $12.28 | $12.84 | $12.13 | $12.78 | $12.78 | 1,383,094 |
| 2023-05-31 | $12.40 | $12.50 | $12.14 | $12.31 | $12.31 | 2,886,773 |
| 2023-05-30 | $12.54 | $12.69 | $12.33 | $12.61 | $12.61 | 1,472,967 |
| 2023-05-26 | $13.00 | $13.08 | $12.50 | $12.72 | $12.72 | 1,996,778 |
| 2023-05-25 | $12.86 | $12.94 | $12.52 | $12.80 | $12.80 | 1,566,522 |
| 2023-05-24 | $13.05 | $13.44 | $12.97 | $13.25 | $13.25 | 1,703,309 |
| 2023-05-23 | $12.71 | $13.26 | $12.53 | $12.99 | $12.99 | 1,708,576 |
| 2023-05-22 | $12.02 | $12.77 | $11.95 | $12.68 | $12.68 | 2,080,677 |
| 2023-05-19 | $12.16 | $12.23 | $11.94 | $12.07 | $12.07 | 1,201,590 |
| 2023-05-18 | $11.57 | $12.08 | $11.47 | $12.03 | $12.03 | 1,465,420 |
| 2023-05-17 | $11.64 | $11.79 | $11.43 | $11.66 | $11.66 | 1,754,120 |
| 2023-05-16 | $11.76 | $11.89 | $11.37 | $11.41 | $11.41 | 1,501,454 |
| 2023-05-15 | $11.78 | $12.00 | $11.52 | $11.90 | $11.90 | 1,732,797 |
| 2023-05-12 | $11.62 | $11.68 | $11.44 | $11.63 | $11.63 | 2,123,335 |
| 2023-05-11 | $11.33 | $11.60 | $11.24 | $11.49 | $11.49 | 2,337,002 |
| 2023-05-10 | $11.17 | $11.82 | $11.04 | $11.59 | $11.59 | 3,180,993 |
| 2023-05-09 | $11.85 | $12.00 | $10.69 | $11.12 | $11.12 | 7,890,343 |
| 2023-05-08 | $13.84 | $13.98 | $13.13 | $13.16 | $13.16 | 1,463,002 |
| 2023-05-05 | $13.37 | $13.63 | $13.32 | $13.40 | $13.40 | 1,380,629 |
| 2023-05-04 | $12.79 | $13.17 | $12.70 | $12.79 | $12.79 | 1,769,977 |
| 2023-05-03 | $12.50 | $13.05 | $12.42 | $12.78 | $12.78 | 1,304,568 |
| 2023-05-02 | $13.21 | $13.49 | $12.40 | $12.78 | $12.78 | 1,855,915 |
| 2023-05-01 | $13.37 | $13.76 | $13.29 | $13.60 | $13.60 | 1,286,559 |
| 2023-04-28 | $12.69 | $13.82 | $12.64 | $13.63 | $13.63 | 2,044,042 |
| 2023-04-27 | $12.75 | $12.92 | $12.52 | $12.70 | $12.70 | 2,198,003 |
| 2023-04-26 | $12.84 | $13.01 | $12.44 | $12.58 | $12.58 | 1,273,368 |
| 2023-04-25 | $13.49 | $13.49 | $12.97 | $12.98 | $12.98 | 1,300,191 |
| 2023-04-24 | $13.55 | $13.88 | $13.46 | $13.75 | $13.75 | 1,407,821 |
| 2023-04-21 | $14.38 | $14.41 | $13.74 | $13.83 | $13.83 | 1,082,649 |
| 2023-04-20 | $14.50 | $14.93 | $13.60 | $13.98 | $13.98 | 3,604,521 |
| 2023-04-19 | $14.31 | $14.69 | $14.27 | $14.67 | $14.67 | 1,596,825 |
| 2023-04-18 | $14.48 | $14.82 | $14.41 | $14.67 | $14.67 | 1,448,714 |
| 2023-04-17 | $15.10 | $15.21 | $14.40 | $14.50 | $14.50 | 1,976,819 |
| 2023-04-14 | $14.94 | $15.10 | $14.77 | $15.06 | $15.06 | 2,277,819 |
| 2023-04-13 | $14.76 | $15.02 | $14.76 | $14.83 | $14.83 | 1,411,554 |
| 2023-04-12 | $15.00 | $15.05 | $14.76 | $14.88 | $14.88 | 1,579,374 |
| 2023-04-11 | $15.00 | $15.03 | $14.68 | $14.94 | $14.94 | 2,144,300 |
| 2023-04-10 | $15.00 | $15.20 | $14.76 | $14.94 | $14.94 | 1,881,253 |
| 2023-04-06 | $15.03 | $15.07 | $14.79 | $14.80 | $14.80 | 1,367,847 |
| 2023-04-05 | $15.30 | $15.34 | $14.87 | $15.22 | $15.22 | 1,113,288 |
| 2023-04-04 | $15.72 | $15.77 | $14.93 | $15.25 | $15.25 | 1,762,364 |
| 2023-04-03 | $15.80 | $16.11 | $15.39 | $15.73 | $15.73 | 2,191,704 |
| 2023-03-31 | $14.86 | $14.95 | $14.64 | $14.84 | $14.84 | 1,564,560 |
| 2023-03-30 | $15.34 | $15.34 | $14.61 | $14.69 | $14.69 | 1,702,736 |
| 2023-03-29 | $14.83 | $15.15 | $14.70 | $15.11 | $15.11 | 1,505,318 |
| 2023-03-28 | $14.28 | $14.71 | $14.24 | $14.66 | $14.66 | 1,561,587 |
| 2023-03-27 | $13.99 | $14.55 | $13.84 | $14.44 | $14.44 | 1,744,052 |
| 2023-03-24 | $12.83 | $14.08 | $12.76 | $13.94 | $13.94 | 2,373,140 |
| 2023-03-23 | $13.41 | $13.82 | $13.09 | $13.28 | $13.28 | 2,370,319 |
| 2023-03-22 | $13.69 | $13.83 | $13.25 | $13.26 | $13.26 | 1,805,259 |
| 2023-03-21 | $13.20 | $13.93 | $13.10 | $13.79 | $13.79 | 2,617,542 |
| 2023-03-20 | $12.49 | $13.47 | $12.39 | $12.93 | $12.93 | 3,658,934 |
| 2023-03-17 | $12.31 | $12.36 | $11.74 | $11.89 | $11.89 | 4,523,590 |
| 2023-03-16 | $11.81 | $12.57 | $11.67 | $12.54 | $12.54 | 2,083,820 |
| 2023-03-15 | $12.71 | $12.95 | $11.67 | $12.02 | $12.02 | 3,333,077 |
| 2023-03-14 | $13.74 | $14.03 | $13.27 | $13.33 | $13.33 | 2,425,577 |
| 2023-03-13 | $13.42 | $14.04 | $13.14 | $13.62 | $13.62 | 2,013,779 |
| 2023-03-10 | $14.49 | $14.88 | $13.94 | $14.00 | $14.00 | 2,609,424 |
| 2023-03-09 | $15.08 | $15.42 | $14.42 | $14.45 | $14.45 | 1,686,710 |
| 2023-03-08 | $15.43 | $15.50 | $14.84 | $15.04 | $15.04 | 1,667,635 |
| 2023-03-07 | $15.62 | $15.64 | $15.11 | $15.46 | $15.46 | 1,630,222 |
| 2023-03-06 | $16.41 | $16.41 | $15.71 | $15.76 | $15.76 | 2,092,478 |
| 2023-03-03 | $15.92 | $16.82 | $15.77 | $16.67 | $16.67 | 1,567,691 |
| 2023-03-02 | $16.00 | $16.16 | $15.67 | $16.10 | $16.10 | 2,535,917 |
| 2023-03-01 | $16.87 | $17.05 | $15.49 | $15.91 | $15.91 | 3,183,246 |
| 2023-02-28 | $18.21 | $18.45 | $17.81 | $17.81 | $17.81 | 1,328,370 |
| 2023-02-27 | $17.95 | $18.26 | $17.62 | $18.06 | $18.06 | 995,600 |
| 2023-02-24 | $16.96 | $17.89 | $16.73 | $17.80 | $17.80 | 1,207,805 |
| 2023-02-23 | $17.11 | $17.19 | $16.67 | $17.06 | $17.06 | 2,313,434 |
| 2023-02-22 | $16.76 | $16.86 | $16.43 | $16.60 | $16.60 | 1,662,093 |
| 2023-02-21 | $17.50 | $17.70 | $16.70 | $16.72 | $16.72 | 1,403,355 |
| 2023-02-17 | $18.11 | $18.13 | $17.53 | $17.57 | $17.57 | 1,173,606 |
| 2023-02-16 | $18.50 | $18.90 | $18.38 | $18.48 | $18.48 | 1,355,961 |
| 2023-02-15 | $18.52 | $18.66 | $18.17 | $18.66 | $18.66 | 1,773,757 |
| 2023-02-14 | $18.91 | $19.21 | $18.64 | $18.76 | $18.76 | 1,411,420 |
| 2023-02-13 | $19.36 | $19.50 | $18.95 | $19.00 | $19.00 | 999,912 |
| 2023-02-10 | $18.65 | $19.51 | $18.50 | $19.51 | $19.51 | 849,384 |
| 2023-02-09 | $18.38 | $18.42 | $17.86 | $18.19 | $18.19 | 1,523,613 |
| 2023-02-08 | $18.91 | $18.99 | $18.27 | $18.49 | $18.49 | 862,628 |
| 2023-02-07 | $18.97 | $19.05 | $18.25 | $18.91 | $18.91 | 1,742,940 |
| 2023-02-06 | $19.32 | $19.42 | $18.40 | $18.80 | $18.80 | 2,089,452 |
| 2023-02-03 | $18.90 | $19.80 | $18.65 | $18.69 | $18.69 | 927,157 |
| 2023-02-02 | $19.42 | $19.52 | $18.52 | $18.87 | $18.87 | 1,232,290 |
| 2023-02-01 | $19.59 | $19.80 | $18.60 | $19.43 | $19.43 | 975,233 |
| 2023-01-31 | $19.39 | $19.93 | $19.04 | $19.81 | $19.81 | 1,003,385 |
| 2023-01-30 | $19.94 | $19.94 | $19.39 | $19.41 | $19.41 | 565,985 |
| 2023-01-27 | $20.82 | $21.19 | $20.43 | $20.44 | $20.44 | 472,846 |
| 2023-01-26 | $20.91 | $21.18 | $20.39 | $20.94 | $20.94 | 1,005,212 |
| 2023-01-25 | $20.53 | $20.72 | $19.98 | $20.55 | $20.55 | 747,732 |
| 2023-01-24 | $21.10 | $21.30 | $20.60 | $20.68 | $20.68 | 598,064 |
| 2023-01-23 | $20.56 | $21.09 | $20.27 | $20.99 | $20.99 | 1,003,373 |
| 2023-01-20 | $20.29 | $20.46 | $19.75 | $20.18 | $20.18 | 794,473 |
| 2023-01-19 | $18.88 | $20.20 | $18.88 | $20.07 | $20.07 | 776,392 |
| 2023-01-18 | $20.95 | $21.13 | $19.10 | $19.10 | $19.10 | 898,060 |
| 2023-01-17 | $21.25 | $21.51 | $20.62 | $20.82 | $20.82 | 1,103,622 |
| 2023-01-13 | $19.95 | $21.16 | $19.51 | $20.96 | $20.96 | 877,160 |
| 2023-01-12 | $19.28 | $20.01 | $19.17 | $19.89 | $19.89 | 749,708 |
| 2023-01-11 | $19.18 | $19.18 | $18.45 | $18.97 | $18.97 | 594,263 |
| 2023-01-10 | $18.87 | $19.00 | $18.15 | $18.85 | $18.85 | 568,107 |
| 2023-01-09 | $18.66 | $18.94 | $18.37 | $18.74 | $18.74 | 526,648 |
| 2023-01-06 | $18.29 | $18.55 | $17.98 | $18.09 | $18.09 | 817,349 |
| 2023-01-05 | $17.95 | $18.07 | $17.53 | $17.81 | $17.81 | 631,116 |
| 2023-01-04 | $17.91 | $18.53 | $17.75 | $17.97 | $17.97 | 806,784 |
| 2023-01-03 | $18.58 | $18.86 | $18.12 | $18.44 | $18.44 | 2,382,796 |
| 2022-12-30 | $18.77 | $19.05 | $18.51 | $18.88 | $18.88 | 565,067 |
| 2022-12-29 | $18.00 | $18.92 | $17.96 | $18.90 | $18.90 | 680,620 |
| 2022-12-28 | $19.45 | $19.75 | $18.11 | $18.11 | $18.11 | 716,668 |
| 2022-12-27 | $19.68 | $19.80 | $19.35 | $19.77 | $19.77 | 480,434 |
| 2022-12-23 | $18.73 | $19.60 | $18.73 | $19.59 | $19.59 | 660,699 |
| 2022-12-22 | $19.36 | $19.46 | $17.93 | $18.57 | $18.57 | 905,174 |
| 2022-12-21 | $19.45 | $19.58 | $18.92 | $19.49 | $19.49 | 659,365 |
| 2022-12-20 | $18.72 | $19.27 | $18.72 | $18.81 | $18.81 | 779,696 |
| 2022-12-19 | $19.44 | $19.81 | $18.62 | $18.80 | $18.80 | 820,529 |
| 2022-12-16 | $18.69 | $19.43 | $18.44 | $19.34 | $19.34 | 4,707,023 |
| 2022-12-15 | $18.90 | $19.28 | $18.40 | $19.25 | $19.25 | 881,253 |
| 2022-12-14 | $19.63 | $19.72 | $18.93 | $19.05 | $19.05 | 980,647 |
| 2022-12-13 | $19.76 | $19.90 | $19.21 | $19.43 | $19.43 | 1,153,796 |
| 2022-12-12 | $18.33 | $19.17 | $18.18 | $19.11 | $19.11 | 836,941 |
| 2022-12-09 | $18.53 | $18.87 | $18.13 | $18.15 | $18.15 | 1,496,094 |
| 2022-12-08 | $19.89 | $20.20 | $18.31 | $18.51 | $18.51 | 1,248,861 |
| 2022-12-07 | $19.51 | $19.89 | $19.07 | $19.30 | $19.30 | 2,081,635 |
| 2022-12-06 | $19.31 | $19.88 | $18.85 | $19.33 | $19.33 | 2,113,389 |
| 2022-12-05 | $20.14 | $20.36 | $18.92 | $19.29 | $19.29 | 1,685,839 |
| 2022-12-02 | $18.99 | $19.86 | $18.96 | $19.78 | $19.78 | 1,015,369 |
| 2022-12-01 | $19.95 | $19.95 | $18.79 | $19.04 | $19.04 | 1,514,394 |
| 2022-11-30 | $19.74 | $19.91 | $18.95 | $19.65 | $19.65 | 1,309,344 |
| 2022-11-29 | $19.13 | $19.70 | $19.07 | $19.33 | $19.33 | 723,043 |
| 2022-11-28 | $19.33 | $19.60 | $18.85 | $19.02 | $19.02 | 953,832 |
| 2022-11-25 | $20.67 | $20.78 | $20.23 | $20.35 | $20.35 | 192,267 |
| 2022-11-23 | $20.14 | $20.69 | $20.09 | $20.44 | $20.44 | 766,052 |
| 2022-11-22 | $20.24 | $20.68 | $19.93 | $20.66 | $20.66 | 676,243 |
| 2022-11-21 | $19.60 | $19.86 | $18.80 | $19.76 | $19.76 | 990,843 |
| 2022-11-18 | $19.54 | $20.22 | $18.92 | $20.07 | $20.07 | 797,232 |
| 2022-11-17 | $19.96 | $20.14 | $19.50 | $20.14 | $20.14 | 659,930 |
| 2022-11-16 | $20.67 | $20.92 | $20.11 | $20.29 | $20.29 | 875,748 |
| 2022-11-15 | $20.30 | $21.38 | $20.04 | $21.14 | $21.14 | 771,686 |
| 2022-11-14 | $20.57 | $21.24 | $20.31 | $20.36 | $20.36 | 531,096 |
| 2022-11-11 | $20.70 | $21.26 | $20.41 | $20.84 | $20.84 | 832,171 |
| 2022-11-10 | $19.93 | $20.04 | $19.46 | $19.98 | $19.98 | 1,215,487 |
| 2022-11-09 | $20.56 | $20.84 | $19.22 | $19.26 | $19.26 | 1,040,306 |
| 2022-11-08 | $21.54 | $21.62 | $20.86 | $21.34 | $21.34 | 817,980 |
| 2022-11-07 | $21.81 | $22.24 | $21.35 | $21.78 | $21.78 | 979,762 |
| 2022-11-04 | $21.83 | $22.46 | $20.54 | $21.36 | $21.36 | 1,430,453 |
| 2022-11-03 | $19.99 | $21.34 | $19.00 | $20.81 | $20.81 | 2,609,554 |
| 2022-11-02 | $22.00 | $22.25 | $20.91 | $21.05 | $21.05 | 1,577,857 |
| 2022-11-01 | $21.59 | $21.95 | $21.50 | $21.79 | $21.79 | 1,278,653 |
| 2022-10-31 | $20.49 | $21.62 | $20.37 | $21.28 | $21.28 | 903,342 |
| 2022-10-28 | $21.35 | $21.36 | $19.85 | $20.67 | $20.67 | 1,121,681 |
| 2022-10-27 | $22.01 | $22.50 | $21.04 | $21.10 | $21.10 | 829,542 |
| 2022-10-26 | $21.21 | $22.04 | $21.15 | $21.41 | $21.41 | 1,080,189 |
| 2022-10-25 | $20.83 | $21.36 | $20.72 | $21.18 | $21.18 | 1,153,750 |
| 2022-10-24 | $20.45 | $21.69 | $20.39 | $21.02 | $21.02 | 1,082,783 |
| 2022-10-21 | $20.11 | $20.78 | $19.84 | $20.65 | $20.65 | 707,639 |
| 2022-10-20 | $20.94 | $21.54 | $19.90 | $19.90 | $19.90 | 744,063 |
| 2022-10-19 | $19.55 | $20.40 | $19.37 | $20.28 | $20.28 | 930,077 |
| 2022-10-18 | $20.60 | $20.95 | $19.50 | $19.74 | $19.74 | 737,571 |
| 2022-10-17 | $20.24 | $20.94 | $20.13 | $20.44 | $20.44 | 875,665 |
| 2022-10-14 | $21.16 | $21.62 | $19.82 | $19.87 | $19.87 | 724,140 |
| 2022-10-13 | $20.46 | $21.93 | $20.30 | $21.56 | $21.56 | 779,531 |
| 2022-10-12 | $20.43 | $21.19 | $20.00 | $20.81 | $20.81 | 853,822 |
| 2022-10-11 | $20.11 | $21.40 | $19.94 | $20.74 | $20.74 | 1,171,552 |
| 2022-10-10 | $21.46 | $21.81 | $20.62 | $20.77 | $20.77 | 1,116,813 |
| 2022-10-07 | $21.80 | $22.63 | $21.42 | $21.53 | $21.53 | 1,471,447 |
| 2022-10-06 | $20.63 | $21.94 | $20.63 | $21.75 | $21.75 | 851,406 |
| 2022-10-05 | $20.30 | $21.26 | $19.91 | $20.95 | $20.95 | 955,836 |
| 2022-10-04 | $19.31 | $20.31 | $19.10 | $20.29 | $20.29 | 1,425,907 |
| 2022-10-03 | $17.47 | $18.87 | $17.47 | $18.74 | $18.74 | 1,874,746 |
| 2022-09-30 | $16.25 | $16.95 | $16.25 | $16.65 | $16.65 | 1,188,068 |
| 2022-09-29 | $16.47 | $16.71 | $15.78 | $16.62 | $16.62 | 899,809 |
| 2022-09-28 | $15.83 | $16.85 | $15.58 | $16.77 | $16.77 | 1,850,948 |
| 2022-09-27 | $15.40 | $15.98 | $15.20 | $15.58 | $15.58 | 1,377,651 |
| 2022-09-26 | $15.41 | $15.97 | $15.05 | $15.09 | $15.09 | 1,789,524 |
| 2022-09-23 | $16.67 | $16.67 | $15.56 | $15.69 | $15.69 | 2,401,120 |
| 2022-09-22 | $19.43 | $19.65 | $17.53 | $17.57 | $17.57 | 2,840,446 |
| 2022-09-21 | $20.18 | $20.31 | $18.83 | $18.87 | $18.87 | 891,825 |
| 2022-09-20 | $20.01 | $20.01 | $19.26 | $19.69 | $19.69 | 1,015,827 |
| 2022-09-19 | $19.21 | $20.36 | $19.10 | $20.21 | $20.21 | 1,179,840 |
| 2022-09-16 | $21.32 | $21.45 | $19.83 | $20.31 | $20.31 | 8,180,059 |
| 2022-09-15 | $21.62 | $22.44 | $21.48 | $21.52 | $21.52 | 1,241,803 |
| 2022-09-14 | $20.77 | $22.49 | $20.77 | $22.30 | $22.30 | 2,425,940 |
| 2022-09-13 | $20.32 | $21.25 | $20.06 | $20.33 | $20.33 | 1,498,198 |
| 2022-09-12 | $20.71 | $20.87 | $20.28 | $20.61 | $20.61 | 1,189,828 |
| 2022-09-09 | $20.31 | $20.57 | $19.99 | $20.31 | $20.31 | 940,615 |
| 2022-09-08 | $19.40 | $19.81 | $19.26 | $19.55 | $19.55 | 779,110 |
| 2022-09-07 | $19.04 | $19.81 | $18.76 | $19.29 | $19.29 | 1,122,756 |
| 2022-09-06 | $21.35 | $21.59 | $19.35 | $19.69 | $19.69 | 1,758,032 |
| 2022-09-02 | $20.87 | $21.42 | $20.37 | $21.02 | $21.02 | 1,494,846 |
| 2022-09-01 | $20.22 | $20.58 | $19.45 | $19.72 | $19.72 | 1,599,070 |
| 2022-08-31 | $19.08 | $20.75 | $19.03 | $20.73 | $20.73 | 1,571,163 |
| 2022-08-30 | $20.79 | $20.86 | $19.42 | $19.83 | $19.83 | 1,204,846 |
| 2022-08-29 | $20.94 | $21.99 | $20.92 | $21.43 | $21.43 | 927,715 |
| 2022-08-26 | $21.40 | $21.80 | $20.74 | $21.20 | $21.20 | 1,115,931 |
| 2022-08-25 | $21.27 | $21.61 | $20.83 | $21.46 | $21.46 | 754,913 |
| 2022-08-24 | $20.70 | $21.22 | $20.55 | $21.05 | $21.05 | 611,614 |
| 2022-08-23 | $20.57 | $21.25 | $20.37 | $20.48 | $20.48 | 867,562 |
| 2022-08-22 | $19.64 | $20.15 | $18.76 | $19.96 | $19.96 | 772,472 |
| 2022-08-19 | $19.95 | $20.15 | $19.56 | $19.76 | $19.76 | 531,293 |
| 2022-08-18 | $19.46 | $20.22 | $19.38 | $20.22 | $20.22 | 917,725 |
| 2022-08-17 | $18.20 | $19.08 | $18.11 | $19.07 | $19.07 | 1,137,540 |
| 2022-08-16 | $18.80 | $19.24 | $18.13 | $18.30 | $18.30 | 829,843 |
| 2022-08-15 | $18.08 | $18.82 | $17.41 | $18.65 | $18.65 | 1,032,641 |
| 2022-08-12 | $19.38 | $19.63 | $18.83 | $19.37 | $19.37 | 1,029,018 |
| 2022-08-11 | $19.50 | $19.98 | $19.01 | $19.58 | $19.58 | 1,703,356 |
| 2022-08-10 | $18.46 | $18.80 | $17.89 | $18.70 | $18.70 | 1,310,998 |
| 2022-08-09 | $18.48 | $18.97 | $18.27 | $18.56 | $18.56 | 1,472,077 |
| 2022-08-08 | $18.38 | $18.40 | $17.38 | $18.08 | $18.08 | 1,448,214 |
| 2022-08-05 | $16.38 | $18.90 | $16.38 | $18.35 | $18.35 | 1,797,420 |
| 2022-08-04 | $17.05 | $17.13 | $15.97 | $16.06 | $16.06 | 1,129,903 |
| 2022-08-03 | $18.13 | $18.13 | $16.54 | $16.94 | $16.94 | 993,384 |
| 2022-08-02 | $17.94 | $18.20 | $17.27 | $17.98 | $17.98 | 875,104 |
| 2022-08-01 | $18.38 | $18.38 | $17.23 | $17.85 | $17.85 | 1,125,016 |
| 2022-07-29 | $18.75 | $19.66 | $18.52 | $18.95 | $18.95 | 1,418,839 |
| 2022-07-28 | $18.20 | $18.69 | $17.60 | $18.26 | $18.26 | 1,416,931 |
| 2022-07-27 | $16.62 | $18.10 | $16.46 | $17.90 | $17.90 | 1,367,986 |
| 2022-07-26 | $17.08 | $17.19 | $16.16 | $16.56 | $16.56 | 998,854 |
| 2022-07-25 | $15.53 | $16.76 | $15.20 | $16.69 | $16.69 | 1,681,305 |
| 2022-07-22 | $15.30 | $15.74 | $15.03 | $15.12 | $15.12 | 1,079,332 |
| 2022-07-21 | $15.23 | $15.42 | $14.59 | $15.29 | $15.29 | 1,243,983 |
| 2022-07-20 | $15.32 | $16.02 | $15.05 | $15.94 | $15.94 | 1,153,673 |
| 2022-07-19 | $14.72 | $15.58 | $14.70 | $15.56 | $15.56 | 1,320,691 |
| 2022-07-18 | $13.92 | $15.13 | $13.92 | $14.92 | $14.92 | 1,805,373 |
| 2022-07-15 | $13.82 | $13.91 | $13.25 | $13.59 | $13.59 | 950,860 |
| 2022-07-14 | $12.91 | $13.36 | $12.69 | $13.27 | $13.27 | 1,986,750 |
| 2022-07-13 | $13.30 | $14.09 | $13.30 | $13.63 | $13.63 | 1,849,575 |
| 2022-07-12 | $13.75 | $14.03 | $13.27 | $13.52 | $13.52 | 1,690,681 |
| 2022-07-11 | $14.01 | $14.38 | $13.78 | $14.38 | $14.38 | 1,205,529 |
| 2022-07-08 | $14.75 | $14.79 | $14.19 | $14.33 | $14.33 | 967,090 |
| 2022-07-07 | $13.98 | $14.57 | $13.95 | $14.50 | $14.50 | 1,691,592 |
| 2022-07-06 | $13.81 | $14.18 | $12.72 | $13.38 | $13.38 | 1,875,767 |
| 2022-07-05 | $15.07 | $15.24 | $13.94 | $14.15 | $14.15 | 1,806,929 |
| 2022-07-01 | $15.79 | $16.13 | $14.84 | $15.56 | $15.56 | 1,240,021 |
| 2022-06-30 | $15.84 | $16.44 | $15.25 | $15.47 | $15.47 | 1,355,972 |
| 2022-06-29 | $17.82 | $17.84 | $16.24 | $16.43 | $16.43 | 1,419,059 |
| 2022-06-28 | $17.29 | $17.62 | $16.84 | $17.50 | $17.50 | 1,727,817 |
| 2022-06-27 | $15.87 | $16.93 | $15.84 | $16.75 | $16.75 | 2,008,125 |
| 2022-06-24 | $16.19 | $16.45 | $15.54 | $15.57 | $15.57 | 5,336,450 |
| 2022-06-23 | $17.30 | $17.35 | $15.33 | $15.89 | $15.89 | 2,103,985 |
| 2022-06-22 | $17.71 | $17.90 | $16.97 | $17.00 | $17.00 | 1,814,222 |
| 2022-06-21 | $19.14 | $19.60 | $18.76 | $18.85 | $18.85 | 1,507,002 |
| 2022-06-17 | $19.88 | $20.36 | $18.24 | $18.61 | $18.61 | 4,294,071 |
| 2022-06-16 | $20.36 | $20.79 | $19.93 | $20.02 | $20.02 | 2,049,669 |
| 2022-06-15 | $21.60 | $22.12 | $20.78 | $21.17 | $21.17 | 1,384,598 |
| 2022-06-14 | $22.40 | $23.01 | $21.13 | $21.60 | $21.60 | 1,761,394 |
| 2022-06-13 | $22.64 | $23.02 | $21.38 | $21.86 | $21.86 | 1,878,901 |
| 2022-06-10 | $23.65 | $24.54 | $23.03 | $23.69 | $23.69 | 1,322,493 |
| 2022-06-09 | $24.23 | $24.65 | $23.46 | $23.94 | $23.94 | 1,344,094 |
| 2022-06-08 | $25.49 | $25.49 | $24.11 | $24.63 | $24.63 | 1,584,555 |
| 2022-06-07 | $23.32 | $25.15 | $23.28 | $25.15 | $25.15 | 1,145,677 |
| 2022-06-06 | $24.00 | $24.00 | $23.32 | $23.60 | $23.60 | 983,241 |
| 2022-06-03 | $22.99 | $23.67 | $22.86 | $23.59 | $23.59 | 1,102,546 |
| 2022-06-02 | $22.39 | $23.15 | $22.01 | $22.86 | $22.86 | 1,626,889 |
| 2022-06-01 | $22.00 | $23.21 | $22.00 | $22.77 | $22.77 | 2,866,525 |
| 2022-05-31 | $22.73 | $23.04 | $21.25 | $21.60 | $21.60 | 1,827,090 |
| 2022-05-27 | $21.76 | $22.53 | $21.57 | $22.23 | $22.23 | 1,066,035 |
| 2022-05-26 | $22.00 | $22.27 | $21.51 | $21.71 | $21.71 | 1,457,084 |
| 2022-05-25 | $20.77 | $21.79 | $20.63 | $21.61 | $21.61 | 1,442,477 |
| 2022-05-24 | $20.05 | $20.63 | $19.70 | $20.52 | $20.52 | 966,728 |
| 2022-05-23 | $19.44 | $20.44 | $19.22 | $20.38 | $20.38 | 1,266,336 |
| 2022-05-20 | $19.37 | $19.51 | $18.63 | $19.36 | $19.36 | 1,200,255 |
| 2022-05-19 | $18.38 | $19.52 | $18.21 | $19.04 | $19.04 | 1,334,811 |
| 2022-05-18 | $19.43 | $20.09 | $18.73 | $19.12 | $19.12 | 1,910,580 |
| 2022-05-17 | $19.05 | $19.55 | $18.86 | $19.21 | $19.21 | 1,409,532 |
| 2022-05-16 | $18.65 | $19.60 | $18.65 | $18.93 | $18.93 | 822,061 |
| 2022-05-13 | $18.06 | $18.89 | $18.04 | $18.65 | $18.65 | 1,482,834 |
| 2022-05-12 | $17.50 | $17.64 | $16.78 | $17.60 | $17.60 | 1,197,011 |
| 2022-05-11 | $18.66 | $18.75 | $17.54 | $17.57 | $17.57 | 1,125,101 |
| 2022-05-10 | $17.78 | $18.70 | $17.00 | $17.89 | $17.89 | 1,290,841 |
| 2022-05-09 | $19.13 | $19.20 | $17.21 | $17.45 | $17.45 | 1,600,496 |
| 2022-05-06 | $20.13 | $20.25 | $19.33 | $19.85 | $19.85 | 892,278 |
| 2022-05-05 | $21.04 | $21.37 | $19.10 | $19.82 | $19.82 | 1,365,963 |
| 2022-05-04 | $20.10 | $20.88 | $19.56 | $20.80 | $20.80 | 1,274,911 |
| 2022-05-03 | $18.30 | $19.79 | $18.30 | $19.55 | $19.55 | 1,944,060 |
| 2022-05-02 | $17.98 | $18.48 | $17.38 | $18.16 | $18.16 | 1,566,851 |
| 2022-04-29 | $19.02 | $19.10 | $17.94 | $18.17 | $18.17 | 614,825 |
| 2022-04-28 | $18.22 | $19.05 | $17.65 | $18.86 | $18.86 | 745,052 |
| 2022-04-27 | $17.86 | $18.47 | $17.28 | $18.18 | $18.18 | 647,104 |
| 2022-04-26 | $18.14 | $18.62 | $17.65 | $17.86 | $17.86 | 863,657 |
| 2022-04-25 | $17.33 | $18.05 | $16.67 | $17.97 | $17.97 | 1,361,153 |
| 2022-04-22 | $18.78 | $19.20 | $17.83 | $18.02 | $18.02 | 1,038,189 |
| 2022-04-21 | $20.25 | $20.43 | $18.69 | $18.86 | $18.86 | 1,436,296 |
| 2022-04-20 | $19.84 | $20.36 | $19.33 | $20.15 | $20.15 | 951,638 |
| 2022-04-19 | $19.65 | $20.01 | $19.34 | $19.60 | $19.60 | 1,147,593 |
| 2022-04-18 | $20.30 | $20.60 | $19.75 | $20.00 | $20.00 | 1,237,807 |
| 2022-04-14 | $19.08 | $20.40 | $19.06 | $19.95 | $19.95 | 1,888,071 |
| 2022-04-13 | $18.90 | $19.48 | $18.61 | $18.76 | $18.76 | 601,614 |
| 2022-04-12 | $18.56 | $19.44 | $18.51 | $18.60 | $18.60 | 1,085,131 |
| 2022-04-11 | $18.45 | $18.56 | $17.90 | $18.13 | $18.13 | 852,159 |
| 2022-04-08 | $18.05 | $18.95 | $17.95 | $18.73 | $18.73 | 1,035,646 |
| 2022-04-07 | $17.64 | $18.06 | $17.26 | $17.80 | $17.80 | 1,191,940 |
| 2022-04-06 | $17.24 | $17.61 | $16.80 | $17.37 | $17.37 | 1,309,402 |
| 2022-04-05 | $17.52 | $17.72 | $16.77 | $16.80 | $16.80 | 766,808 |
| 2022-04-04 | $17.39 | $17.58 | $16.81 | $17.21 | $17.21 | 1,246,923 |
| 2022-04-01 | $15.75 | $17.06 | $15.75 | $17.05 | $17.05 | 1,463,703 |
| 2022-03-31 | $16.18 | $16.75 | $15.70 | $15.79 | $15.79 | 915,334 |
| 2022-03-30 | $16.22 | $16.73 | $16.11 | $16.51 | $16.51 | 1,329,648 |
| 2022-03-29 | $15.27 | $15.93 | $14.96 | $15.87 | $15.87 | 959,487 |
| 2022-03-28 | $16.04 | $16.16 | $15.48 | $15.91 | $15.91 | 1,799,578 |
| 2022-03-25 | $15.69 | $16.62 | $15.69 | $16.60 | $16.60 | 1,099,278 |
| 2022-03-24 | $15.89 | $15.98 | $15.53 | $15.78 | $15.78 | 1,061,120 |
| 2022-03-23 | $15.91 | $16.13 | $15.51 | $15.74 | $15.74 | 2,138,713 |
| 2022-03-22 | $15.50 | $15.76 | $15.06 | $15.54 | $15.54 | 1,801,491 |
| 2022-03-21 | $15.50 | $15.65 | $15.14 | $15.48 | $15.48 | 1,928,704 |
| 2022-03-18 | $15.25 | $15.25 | $14.77 | $15.13 | $15.13 | 1,759,421 |
| 2022-03-17 | $14.70 | $15.43 | $14.62 | $15.32 | $15.32 | 1,588,734 |
| 2022-03-16 | $14.66 | $14.85 | $14.00 | $14.21 | $14.21 | 1,665,382 |
| 2022-03-15 | $14.07 | $15.10 | $13.91 | $14.55 | $14.55 | 2,035,566 |
| 2022-03-14 | $15.24 | $15.38 | $14.37 | $14.93 | $14.93 | 2,066,698 |
| 2022-03-11 | $16.37 | $16.60 | $15.67 | $15.69 | $15.69 | 1,181,166 |
| 2022-03-10 | $16.99 | $17.27 | $16.61 | $16.74 | $16.74 | 1,432,719 |
| 2022-03-09 | $16.77 | $17.23 | $16.28 | $16.76 | $16.76 | 1,927,688 |
| 2022-03-08 | $18.84 | $19.00 | $16.84 | $17.47 | $17.47 | 3,939,562 |
| 2022-03-07 | $18.45 | $19.64 | $18.05 | $18.58 | $18.58 | 1,914,362 |
| 2022-03-04 | $17.60 | $18.49 | $17.19 | $18.09 | $18.09 | 1,727,797 |
| 2022-03-03 | $17.00 | $17.61 | $16.89 | $17.34 | $17.34 | 1,284,361 |
| 2022-03-02 | $17.17 | $17.69 | $16.75 | $17.36 | $17.36 | 2,152,779 |
| 2022-03-01 | $15.93 | $17.15 | $15.78 | $17.14 | $17.14 | 3,072,987 |
| 2022-02-28 | $13.91 | $15.72 | $13.86 | $15.71 | $15.71 | 1,680,874 |
| 2022-02-25 | $13.14 | $14.14 | $12.75 | $14.12 | $14.12 | 1,636,283 |
| 2022-02-24 | $13.11 | $13.57 | $12.64 | $13.18 | $13.18 | 1,901,928 |
| 2022-02-23 | $12.44 | $13.04 | $12.34 | $12.88 | $12.88 | 1,091,952 |
| 2022-02-22 | $12.62 | $12.71 | $11.87 | $12.28 | $12.28 | 1,150,984 |
| 2022-02-18 | $12.21 | $12.58 | $11.97 | $12.16 | $12.16 | 714,482 |
| 2022-02-17 | $12.38 | $12.68 | $12.27 | $12.60 | $12.60 | 683,459 |
| 2022-02-16 | $12.14 | $13.10 | $12.14 | $12.46 | $12.46 | 1,606,548 |
| 2022-02-15 | $11.63 | $11.94 | $11.35 | $11.87 | $11.87 | 836,902 |
| 2022-02-14 | $12.73 | $12.73 | $12.02 | $12.15 | $12.15 | 1,135,180 |
| 2022-02-11 | $11.72 | $12.88 | $11.58 | $12.80 | $12.80 | 2,152,235 |
| 2022-02-10 | $10.90 | $11.96 | $10.90 | $11.53 | $11.53 | 1,471,245 |
| 2022-02-09 | $10.86 | $11.26 | $10.80 | $11.08 | $11.08 | 1,194,781 |
| 2022-02-08 | $11.63 | $11.72 | $10.89 | $10.91 | $10.91 | 1,278,455 |
| 2022-02-07 | $11.41 | $11.72 | $11.34 | $11.63 | $11.63 | 1,112,994 |
| 2022-02-04 | $11.44 | $12.01 | $11.33 | $11.63 | $11.63 | 1,260,380 |
| 2022-02-03 | $11.24 | $11.39 | $10.89 | $11.17 | $11.17 | 1,135,452 |
| 2022-02-02 | $11.29 | $11.39 | $10.82 | $11.35 | $11.35 | 1,115,908 |
| 2022-02-01 | $10.61 | $11.32 | $10.53 | $11.29 | $11.29 | 1,066,401 |
| 2022-01-31 | $10.33 | $10.79 | $10.15 | $10.64 | $10.64 | 908,776 |
| 2022-01-28 | $10.20 | $10.37 | $9.84 | $10.30 | $10.30 | 1,288,354 |
| 2022-01-27 | $10.48 | $10.60 | $10.02 | $10.24 | $10.24 | 1,380,849 |
| 2022-01-26 | $10.80 | $10.86 | $10.11 | $10.19 | $10.19 | 1,059,692 |
| 2022-01-25 | $9.98 | $10.58 | $9.58 | $10.47 | $10.47 | 937,310 |
| 2022-01-24 | $9.50 | $10.18 | $9.08 | $10.13 | $10.13 | 1,593,467 |
| 2022-01-21 | $10.04 | $10.20 | $9.65 | $9.78 | $9.78 | 1,737,076 |
| 2022-01-20 | $10.85 | $11.20 | $10.22 | $10.23 | $10.23 | 1,050,233 |
| 2022-01-19 | $11.30 | $11.34 | $10.87 | $11.02 | $11.02 | 931,203 |
| 2022-01-18 | $11.53 | $11.75 | $10.92 | $11.07 | $11.07 | 1,136,704 |
| 2022-01-14 | $11.05 | $11.37 | $10.91 | $11.31 | $11.31 | 1,063,382 |
| 2022-01-13 | $11.43 | $11.57 | $11.01 | $11.05 | $11.05 | 537,094 |
| 2022-01-12 | $11.47 | $11.68 | $11.26 | $11.43 | $11.43 | 1,127,212 |
| 2022-01-11 | $10.78 | $11.49 | $10.43 | $11.42 | $11.42 | 1,851,243 |
| 2022-01-10 | $10.34 | $10.69 | $10.13 | $10.34 | $10.34 | 1,524,003 |
| 2022-01-07 | $10.89 | $11.02 | $10.37 | $10.93 | $10.93 | 3,008,141 |
| 2022-01-06 | $11.17 | $11.36 | $10.84 | $10.88 | $10.88 | 1,669,208 |
| 2022-01-05 | $10.90 | $11.31 | $10.62 | $10.76 | $10.76 | 2,998,484 |
| 2022-01-04 | $10.30 | $10.80 | $10.08 | $10.76 | $10.76 | 2,051,198 |
| 2022-01-03 | $9.87 | $10.25 | $9.83 | $10.15 | $10.15 | 2,365,857 |
| 2021-12-31 | $9.90 | $10.06 | $9.66 | $9.80 | $9.80 | 945,281 |
| 2021-12-30 | $10.10 | $10.32 | $10.04 | $10.07 | $10.07 | 1,101,048 |
| 2021-12-29 | $9.91 | $10.06 | $9.76 | $10.02 | $10.02 | 998,969 |
| 2021-12-28 | $10.39 | $10.60 | $9.96 | $9.99 | $9.99 | 1,172,369 |
| 2021-12-27 | $9.75 | $10.32 | $9.52 | $10.31 | $10.31 | 812,239 |
| 2021-12-23 | $10.07 | $10.10 | $9.81 | $9.82 | $9.82 | 595,867 |
| 2021-12-22 | $9.94 | $10.11 | $9.71 | $10.02 | $10.02 | 741,899 |
| 2021-12-21 | $9.14 | $10.04 | $9.00 | $10.00 | $10.00 | 1,153,796 |
| 2021-12-20 | $8.92 | $9.02 | $8.57 | $8.94 | $8.94 | 1,212,420 |
| 2021-12-17 | $9.19 | $9.40 | $8.91 | $9.32 | $9.32 | 2,724,156 |
| 2021-12-16 | $9.64 | $9.88 | $9.26 | $9.34 | $9.34 | 984,975 |
| 2021-12-15 | $9.72 | $9.72 | $9.09 | $9.51 | $9.51 | 1,275,526 |
| 2021-12-14 | $9.45 | $9.87 | $9.36 | $9.73 | $9.73 | 1,166,204 |
| 2021-12-13 | $9.84 | $9.89 | $9.30 | $9.61 | $9.61 | 1,269,725 |
| 2021-12-10 | $10.40 | $10.43 | $9.60 | $10.00 | $10.00 | 1,378,590 |
| 2021-12-09 | $10.62 | $10.66 | $10.24 | $10.29 | $10.29 | 1,130,772 |
| 2021-12-08 | $10.82 | $11.03 | $10.67 | $10.87 | $10.87 | 690,321 |
| 2021-12-07 | $10.78 | $11.17 | $10.71 | $10.88 | $10.88 | 819,186 |
| 2021-12-06 | $10.09 | $10.68 | $9.84 | $10.50 | $10.50 | 842,234 |
| 2021-12-03 | $10.13 | $10.20 | $9.71 | $9.89 | $9.89 | 903,316 |
| 2021-12-02 | $9.52 | $10.02 | $9.24 | $9.86 | $9.86 | 1,185,343 |
| 2021-12-01 | $10.40 | $10.45 | $9.48 | $9.48 | $9.48 | 1,516,101 |
| 2021-11-30 | $10.08 | $10.21 | $9.76 | $9.97 | $9.97 | 1,295,095 |
| 2021-11-29 | $10.63 | $10.77 | $10.27 | $10.37 | $10.37 | 1,372,325 |
| 2021-11-26 | $10.00 | $10.26 | $9.66 | $10.25 | $10.25 | 1,233,339 |
| 2021-11-24 | $10.61 | $11.15 | $10.61 | $10.98 | $10.98 | 980,816 |
| 2021-11-23 | $10.46 | $10.71 | $10.24 | $10.62 | $10.62 | 1,983,911 |
| 2021-11-22 | $10.35 | $10.63 | $10.17 | $10.25 | $10.25 | 1,742,931 |
| 2021-11-19 | $9.85 | $9.97 | $9.47 | $9.65 | $9.65 | 1,973,460 |
| 2021-11-18 | $10.54 | $10.62 | $10.13 | $10.21 | $10.21 | 1,174,248 |
| 2021-11-17 | $10.70 | $10.99 | $10.36 | $10.47 | $10.47 | 1,501,029 |
| 2021-11-16 | $10.97 | $11.30 | $10.85 | $11.00 | $11.00 | 1,575,510 |
| 2021-11-15 | $10.56 | $11.03 | $10.25 | $10.84 | $10.84 | 1,575,606 |
| 2021-11-12 | $10.55 | $10.65 | $10.34 | $10.50 | $10.50 | 1,439,020 |
| 2021-11-11 | $10.89 | $11.09 | $10.61 | $10.76 | $10.76 | 943,313 |
| 2021-11-10 | $11.59 | $11.62 | $10.68 | $10.84 | $10.84 | 1,528,695 |
| 2021-11-09 | $12.01 | $12.07 | $11.19 | $11.59 | $11.59 | 3,444,793 |
| 2021-11-08 | $13.17 | $13.36 | $12.85 | $13.05 | $13.05 | 542,401 |
| 2021-11-05 | $13.17 | $13.25 | $12.64 | $13.01 | $13.01 | 642,089 |
| 2021-11-04 | $13.13 | $13.86 | $12.68 | $12.88 | $12.88 | 854,884 |
| 2021-11-03 | $13.29 | $13.57 | $13.01 | $13.22 | $13.22 | 614,539 |
| 2021-11-02 | $13.55 | $13.55 | $13.04 | $13.27 | $13.27 | 568,282 |
| 2021-11-01 | $13.42 | $13.93 | $13.35 | $13.65 | $13.65 | 629,713 |
| 2021-10-29 | $12.49 | $12.99 | $12.18 | $12.97 | $12.97 | 840,991 |
| 2021-10-28 | $12.33 | $12.50 | $12.13 | $12.45 | $12.45 | 643,908 |
| 2021-10-27 | $13.03 | $13.12 | $12.38 | $12.46 | $12.46 | 997,242 |
| 2021-10-26 | $13.52 | $13.77 | $13.26 | $13.42 | $13.42 | 960,817 |
| 2021-10-25 | $12.71 | $13.36 | $12.71 | $13.30 | $13.30 | 996,885 |
| 2021-10-22 | $12.42 | $12.63 | $12.18 | $12.63 | $12.63 | 585,425 |
| 2021-10-21 | $12.25 | $12.55 | $12.18 | $12.39 | $12.39 | 789,060 |
| 2021-10-20 | $12.22 | $12.71 | $12.06 | $12.71 | $12.71 | 635,319 |
| 2021-10-19 | $12.42 | $12.70 | $12.14 | $12.42 | $12.42 | 608,356 |
| 2021-10-18 | $12.83 | $13.24 | $12.22 | $12.36 | $12.36 | 559,282 |
| 2021-10-15 | $12.95 | $13.24 | $12.53 | $12.54 | $12.54 | 548,218 |
| 2021-10-14 | $12.86 | $12.90 | $12.47 | $12.54 | $12.54 | 818,225 |
| 2021-10-13 | $13.00 | $13.00 | $12.42 | $12.61 | $12.61 | 845,473 |
| 2021-10-12 | $13.65 | $13.88 | $13.15 | $13.22 | $13.22 | 489,912 |
| 2021-10-11 | $13.86 | $14.03 | $13.61 | $13.70 | $13.70 | 520,440 |
| 2021-10-08 | $13.53 | $13.85 | $13.29 | $13.43 | $13.43 | 616,078 |
| 2021-10-07 | $13.20 | $13.58 | $12.89 | $13.42 | $13.42 | 873,330 |
| 2021-10-06 | $13.65 | $13.97 | $13.10 | $13.15 | $13.15 | 611,087 |
| 2021-10-05 | $14.21 | $14.51 | $13.82 | $14.15 | $14.15 | 978,570 |
| 2021-10-04 | $14.84 | $14.92 | $13.78 | $13.93 | $13.93 | 1,212,536 |
| 2021-10-01 | $13.96 | $14.61 | $13.84 | $14.46 | $14.46 | 774,783 |
| 2021-09-30 | $13.51 | $13.92 | $13.14 | $13.77 | $13.77 | 988,125 |
| 2021-09-29 | $13.56 | $13.76 | $13.10 | $13.69 | $13.69 | 811,728 |
| 2021-09-28 | $14.04 | $14.22 | $13.43 | $13.49 | $13.49 | 725,555 |
| 2021-09-27 | $14.22 | $14.43 | $13.83 | $13.89 | $13.89 | 1,574,047 |
| 2021-09-24 | $13.54 | $13.88 | $13.54 | $13.67 | $13.67 | 796,970 |
| 2021-09-23 | $13.06 | $13.77 | $12.80 | $13.77 | $13.77 | 640,510 |
| 2021-09-22 | $12.69 | $13.07 | $12.63 | $12.86 | $12.86 | 647,916 |
| 2021-09-21 | $12.56 | $12.80 | $11.89 | $12.31 | $12.31 | 1,290,347 |
| 2021-09-20 | $12.43 | $12.73 | $12.02 | $12.30 | $12.30 | 824,446 |
| 2021-09-17 | $13.21 | $13.35 | $12.85 | $13.04 | $13.04 | 3,206,576 |
| 2021-09-16 | $13.77 | $13.80 | $13.16 | $13.21 | $13.21 | 791,391 |
| 2021-09-15 | $13.27 | $13.86 | $13.24 | $13.85 | $13.85 | 889,928 |
| 2021-09-14 | $13.83 | $13.87 | $12.82 | $12.87 | $12.87 | 994,295 |
| 2021-09-13 | $12.80 | $13.72 | $12.75 | $13.50 | $13.50 | 1,292,438 |
| 2021-09-10 | $12.83 | $12.89 | $12.41 | $12.48 | $12.48 | 533,089 |
| 2021-09-09 | $12.42 | $12.86 | $12.29 | $12.58 | $12.58 | 549,929 |
| 2021-09-08 | $13.11 | $13.32 | $12.57 | $12.60 | $12.60 | 644,122 |
| 2021-09-07 | $12.44 | $12.89 | $12.44 | $12.77 | $12.77 | 800,239 |
| 2021-09-03 | $12.87 | $13.06 | $12.60 | $12.73 | $12.73 | 475,914 |
| 2021-09-02 | $12.52 | $13.33 | $12.44 | $12.95 | $12.95 | 758,326 |
| 2021-09-01 | $12.32 | $12.54 | $12.14 | $12.26 | $12.26 | 616,876 |
| 2021-08-31 | $12.05 | $12.49 | $11.86 | $12.40 | $12.40 | 468,589 |
| 2021-08-30 | $12.63 | $12.72 | $12.07 | $12.16 | $12.16 | 580,121 |
| 2021-08-27 | $11.66 | $12.75 | $11.66 | $12.42 | $12.42 | 980,592 |
| 2021-08-26 | $11.36 | $11.81 | $11.26 | $11.51 | $11.51 | 1,128,952 |
| 2021-08-25 | $10.83 | $11.23 | $10.52 | $11.03 | $11.03 | 722,974 |
| 2021-08-24 | $9.76 | $10.83 | $9.76 | $10.83 | $10.83 | 1,211,562 |
| 2021-08-23 | $9.61 | $9.82 | $9.49 | $9.69 | $9.69 | 565,472 |
| 2021-08-20 | $8.75 | $9.21 | $8.75 | $8.99 | $8.99 | 1,194,360 |
| 2021-08-19 | $9.07 | $9.26 | $8.80 | $8.92 | $8.92 | 782,476 |
| 2021-08-18 | $9.67 | $9.86 | $9.32 | $9.34 | $9.34 | 742,229 |
| 2021-08-17 | $9.71 | $10.04 | $9.66 | $9.70 | $9.70 | 605,391 |
| 2021-08-16 | $9.99 | $10.15 | $9.76 | $9.86 | $9.86 | 774,154 |
| 2021-08-13 | $10.79 | $10.79 | $10.28 | $10.28 | $10.28 | 524,908 |
| 2021-08-12 | $10.99 | $11.23 | $10.70 | $10.87 | $10.87 | 334,359 |
| 2021-08-11 | $10.88 | $11.10 | $10.59 | $11.09 | $11.09 | 427,563 |
| 2021-08-10 | $10.83 | $11.04 | $10.64 | $10.95 | $10.95 | 353,784 |
| 2021-08-09 | $10.70 | $10.97 | $10.55 | $10.65 | $10.65 | 458,960 |
| 2021-08-06 | $11.03 | $11.26 | $10.82 | $11.00 | $11.00 | 461,968 |
| 2021-08-05 | $10.65 | $11.22 | $10.65 | $10.79 | $10.79 | 656,695 |
| 2021-08-04 | $10.88 | $11.25 | $10.32 | $10.46 | $10.46 | 1,779,377 |
| 2021-08-03 | $10.99 | $11.59 | $10.94 | $11.37 | $11.37 | 714,591 |
| 2021-08-02 | $11.45 | $12.03 | $11.13 | $11.23 | $11.23 | 905,863 |
| 2021-07-30 | $11.75 | $11.75 | $11.36 | $11.54 | $11.54 | 562,070 |
| 2021-07-29 | $11.90 | $11.97 | $11.61 | $11.74 | $11.74 | 697,720 |
| 2021-07-28 | $11.43 | $11.88 | $11.25 | $11.67 | $11.67 | 723,646 |
| 2021-07-27 | $11.35 | $11.52 | $11.14 | $11.30 | $11.30 | 774,998 |
| 2021-07-26 | $10.97 | $11.59 | $10.95 | $11.53 | $11.53 | 880,943 |
| 2021-07-23 | $11.35 | $11.35 | $10.79 | $10.92 | $10.92 | 464,484 |
| 2021-07-22 | $11.66 | $11.71 | $11.19 | $11.27 | $11.27 | 655,078 |
| 2021-07-21 | $11.48 | $11.86 | $11.44 | $11.64 | $11.64 | 832,479 |
| 2021-07-20 | $11.07 | $11.44 | $10.86 | $11.13 | $11.13 | 1,011,790 |
| 2021-07-19 | $11.23 | $11.61 | $10.90 | $10.93 | $10.93 | 1,710,788 |
| 2021-07-16 | $12.78 | $12.83 | $11.81 | $11.84 | $11.84 | 910,730 |
| 2021-07-15 | $13.01 | $13.34 | $12.50 | $12.60 | $12.60 | 993,680 |
| 2021-07-14 | $14.05 | $14.27 | $13.18 | $13.29 | $13.29 | 788,412 |
| 2021-07-13 | $14.17 | $14.27 | $13.72 | $13.98 | $13.98 | 538,855 |
| 2021-07-12 | $14.36 | $14.48 | $14.11 | $14.38 | $14.38 | 462,372 |
| 2021-07-09 | $14.45 | $14.68 | $14.13 | $14.54 | $14.54 | 515,385 |
| 2021-07-08 | $13.75 | $14.38 | $13.69 | $14.25 | $14.25 | 714,438 |
| 2021-07-07 | $14.86 | $15.19 | $14.13 | $14.15 | $14.15 | 884,696 |
| 2021-07-06 | $15.69 | $15.69 | $14.63 | $14.82 | $14.82 | 1,171,011 |
| 2021-07-02 | $16.20 | $16.32 | $15.95 | $16.09 | $16.09 | 601,531 |
| 2021-07-01 | $16.14 | $16.55 | $15.89 | $16.40 | $16.40 | 816,557 |
| 2021-06-30 | $15.83 | $16.00 | $15.44 | $15.64 | $15.64 | 1,140,346 |
| 2021-06-29 | $16.32 | $16.69 | $15.64 | $15.68 | $15.68 | 1,094,023 |
| 2021-06-28 | $16.97 | $16.97 | $16.00 | $16.17 | $16.17 | 1,485,172 |
| 2021-06-25 | $17.60 | $17.79 | $17.00 | $17.01 | $17.01 | 5,692,712 |
| 2021-06-24 | $17.41 | $17.73 | $17.24 | $17.45 | $17.45 | 3,543,558 |
| 2021-06-23 | $18.24 | $18.93 | $18.16 | $18.65 | $18.65 | 1,192,645 |
| 2021-06-22 | $17.84 | $18.21 | $17.48 | $18.15 | $18.15 | 528,235 |
| 2021-06-21 | $17.20 | $18.15 | $17.20 | $18.14 | $18.14 | 962,715 |
| 2021-06-18 | $16.68 | $17.37 | $16.54 | $17.07 | $17.07 | 2,368,788 |
| 2021-06-17 | $17.82 | $18.24 | $16.91 | $17.26 | $17.26 | 1,260,224 |
| 2021-06-16 | $17.08 | $17.90 | $16.89 | $17.77 | $17.77 | 872,515 |
| 2021-06-15 | $16.70 | $17.24 | $16.66 | $17.24 | $17.24 | 637,870 |
| 2021-06-14 | $17.03 | $17.27 | $16.55 | $16.59 | $16.59 | 584,181 |
| 2021-06-11 | $16.41 | $16.92 | $16.41 | $16.91 | $16.91 | 570,083 |
| 2021-06-10 | $16.74 | $16.82 | $16.02 | $16.40 | $16.40 | 533,383 |
| 2021-06-09 | $16.97 | $17.08 | $16.37 | $16.43 | $16.43 | 684,317 |
| 2021-06-08 | $16.28 | $17.14 | $15.82 | $16.99 | $16.99 | 895,977 |
| 2021-06-07 | $16.04 | $16.42 | $15.91 | $16.01 | $16.01 | 725,325 |
| 2021-06-04 | $15.54 | $16.23 | $15.20 | $16.12 | $16.12 | 638,746 |
| 2021-06-03 | $15.26 | $15.57 | $15.01 | $15.42 | $15.42 | 545,163 |
| 2021-06-02 | $15.07 | $15.52 | $14.87 | $15.35 | $15.35 | 832,405 |
| 2021-06-01 | $14.60 | $15.13 | $14.50 | $14.85 | $14.85 | 867,947 |
| 2021-05-28 | $14.16 | $14.27 | $13.96 | $14.18 | $14.18 | 469,042 |
| 2021-05-27 | $13.98 | $14.14 | $13.76 | $13.94 | $13.94 | 686,999 |
| 2021-05-26 | $13.59 | $13.96 | $13.50 | $13.90 | $13.90 | 356,101 |
| 2021-05-25 | $14.05 | $14.25 | $13.45 | $13.48 | $13.48 | 515,339 |
| 2021-05-24 | $13.82 | $14.10 | $13.48 | $13.99 | $13.99 | 564,369 |
| 2021-05-21 | $13.11 | $13.82 | $12.83 | $13.55 | $13.55 | 766,333 |
| 2021-05-20 | $12.52 | $12.82 | $12.10 | $12.78 | $12.78 | 437,225 |
| 2021-05-19 | $12.67 | $12.91 | $12.25 | $12.61 | $12.61 | 310,586 |
| 2021-05-18 | $13.23 | $13.29 | $12.94 | $13.11 | $13.11 | 480,644 |
| 2021-05-17 | $12.64 | $13.34 | $12.60 | $13.14 | $13.14 | 604,336 |
| 2021-05-14 | $12.66 | $12.91 | $12.48 | $12.73 | $12.73 | 349,110 |
| 2021-05-13 | $12.43 | $13.09 | $12.12 | $12.35 | $12.35 | 639,527 |
| 2021-05-12 | $12.57 | $13.20 | $12.51 | $12.63 | $12.63 | 546,276 |
| 2021-05-11 | $12.25 | $12.65 | $11.97 | $12.51 | $12.51 | 371,002 |
| 2021-05-10 | $12.67 | $13.24 | $12.33 | $12.37 | $12.37 | 505,114 |
| 2021-05-07 | $12.00 | $12.62 | $11.82 | $12.55 | $12.55 | 567,462 |
| 2021-05-06 | $12.30 | $12.50 | $11.70 | $12.29 | $12.29 | 661,950 |
| 2021-05-05 | $11.88 | $12.46 | $11.70 | $12.36 | $12.36 | 511,000 |
| 2021-05-04 | $11.80 | $11.88 | $11.30 | $11.62 | $11.62 | 265,332 |
| 2021-05-03 | $11.52 | $11.82 | $11.35 | $11.74 | $11.74 | 533,312 |
| 2021-04-30 | $11.59 | $11.88 | $11.18 | $11.19 | $11.19 | 335,404 |
| 2021-04-29 | $11.97 | $12.17 | $11.59 | $11.85 | $11.85 | 548,450 |
| 2021-04-28 | $11.20 | $11.90 | $11.17 | $11.74 | $11.74 | 565,750 |
| 2021-04-27 | $10.87 | $11.22 | $10.78 | $11.15 | $11.15 | 653,972 |
| 2021-04-26 | $11.00 | $11.39 | $10.77 | $10.82 | $10.82 | 709,270 |
| 2021-04-23 | $11.07 | $11.30 | $10.88 | $11.11 | $11.11 | 349,772 |
| 2021-04-22 | $11.43 | $11.49 | $11.03 | $11.20 | $11.20 | 262,380 |
| 2021-04-21 | $10.85 | $11.43 | $10.60 | $11.34 | $11.34 | 356,662 |
| 2021-04-20 | $11.88 | $11.88 | $11.05 | $11.14 | $11.14 | 399,720 |
| 2021-04-19 | $11.93 | $12.12 | $11.56 | $11.75 | $11.75 | 358,782 |
| 2021-04-16 | $12.04 | $12.06 | $11.61 | $11.80 | $11.80 | 427,081 |
| 2021-04-15 | $12.26 | $12.30 | $11.88 | $11.99 | $11.99 | 402,823 |
| 2021-04-14 | $11.83 | $12.64 | $11.83 | $12.29 | $12.29 | 542,102 |
| 2021-04-13 | $11.34 | $11.74 | $11.27 | $11.61 | $11.61 | 543,033 |
| 2021-04-12 | $11.93 | $11.99 | $11.29 | $11.32 | $11.32 | 555,996 |
| 2021-04-09 | $11.77 | $11.99 | $11.55 | $11.73 | $11.73 | 456,196 |
| 2021-04-08 | $12.06 | $12.06 | $11.71 | $11.77 | $11.77 | 502,079 |
| 2021-04-07 | $12.24 | $12.33 | $12.02 | $12.21 | $12.21 | 286,888 |
| 2021-04-06 | $12.27 | $12.67 | $12.15 | $12.22 | $12.22 | 521,416 |
| 2021-04-05 | $12.92 | $12.93 | $12.12 | $12.17 | $12.17 | 412,203 |
| 2021-04-01 | $12.08 | $12.92 | $12.08 | $12.92 | $12.92 | 404,033 |
| 2021-03-31 | $12.04 | $12.22 | $11.87 | $12.04 | $12.04 | 808,084 |
| 2021-03-30 | $12.00 | $12.34 | $11.97 | $12.16 | $12.16 | 496,593 |
| 2021-03-29 | $12.46 | $12.54 | $12.02 | $12.22 | $12.22 | 442,107 |
| 2021-03-26 | $12.57 | $12.74 | $12.15 | $12.50 | $12.50 | 1,083,205 |
| 2021-03-25 | $12.02 | $12.28 | $11.70 | $12.15 | $12.15 | 1,222,468 |
| 2021-03-24 | $12.71 | $12.91 | $12.38 | $12.41 | $12.41 | 931,269 |
| 2021-03-23 | $12.31 | $12.92 | $12.11 | $12.27 | $12.27 | 618,411 |
| 2021-03-22 | $12.90 | $12.98 | $12.26 | $12.86 | $12.86 | 849,221 |
| 2021-03-19 | $12.52 | $13.18 | $12.37 | $12.88 | $12.88 | 2,739,097 |
| 2021-03-18 | $13.49 | $13.86 | $12.28 | $12.39 | $12.39 | 1,013,474 |
| 2021-03-17 | $13.51 | $13.79 | $13.14 | $13.61 | $13.61 | 802,772 |
| 2021-03-16 | $14.05 | $14.30 | $13.61 | $13.81 | $13.81 | 902,980 |
| 2021-03-15 | $14.14 | $14.65 | $13.79 | $14.47 | $14.47 | 1,363,415 |
| 2021-03-12 | $13.07 | $14.30 | $12.75 | $14.23 | $14.23 | 1,450,875 |
| 2021-03-11 | $12.78 | $13.32 | $12.61 | $13.23 | $13.23 | 1,977,280 |
| 2021-03-10 | $12.89 | $13.60 | $12.77 | $13.53 | $13.53 | 826,302 |
| 2021-03-09 | $13.31 | $13.45 | $12.70 | $13.00 | $13.00 | 1,318,133 |
| 2021-03-08 | $13.70 | $13.72 | $12.51 | $13.59 | $13.59 | 1,855,540 |
| 2021-03-05 | $12.80 | $13.75 | $12.69 | $13.50 | $13.50 | 1,475,931 |
| 2021-03-04 | $11.38 | $12.73 | $11.38 | $12.03 | $12.03 | 1,318,948 |
| 2021-03-03 | $10.70 | $11.65 | $10.60 | $11.16 | $11.16 | 1,129,371 |
| 2021-03-02 | $10.81 | $11.11 | $10.42 | $10.47 | $10.47 | 544,110 |
| 2021-03-01 | $11.00 | $11.16 | $10.61 | $10.90 | $10.90 | 569,561 |
| 2021-02-26 | $10.49 | $10.79 | $9.97 | $10.59 | $10.59 | 791,271 |
| 2021-02-25 | $11.15 | $11.43 | $10.71 | $10.80 | $10.80 | 1,011,554 |
| 2021-02-24 | $10.10 | $11.06 | $10.07 | $10.90 | $10.90 | 1,199,827 |
| 2021-02-23 | $10.01 | $10.10 | $9.25 | $9.97 | $9.97 | 715,401 |
| 2021-02-22 | $9.44 | $10.30 | $9.43 | $9.97 | $9.97 | 1,117,276 |
| 2021-02-19 | $9.35 | $9.61 | $9.18 | $9.42 | $9.42 | 705,357 |
| 2021-02-18 | $9.86 | $10.02 | $9.33 | $9.35 | $9.35 | 1,097,273 |
| 2021-02-17 | $9.72 | $10.00 | $9.46 | $9.95 | $9.95 | 976,766 |
| 2021-02-16 | $9.45 | $9.99 | $9.41 | $9.67 | $9.67 | 1,244,143 |
| 2021-02-12 | $8.84 | $9.21 | $8.78 | $9.16 | $9.16 | 749,407 |
| 2021-02-11 | $9.26 | $9.35 | $8.78 | $9.00 | $9.00 | 995,840 |
| 2021-02-10 | $9.41 | $9.68 | $9.13 | $9.37 | $9.37 | 653,464 |
| 2021-02-09 | $9.59 | $9.65 | $9.06 | $9.39 | $9.39 | 791,896 |
| 2021-02-08 | $9.50 | $9.90 | $9.40 | $9.64 | $9.64 | 1,148,516 |
| 2021-02-05 | $9.35 | $9.37 | $9.09 | $9.22 | $9.22 | 901,803 |
| 2021-02-04 | $9.37 | $9.43 | $8.91 | $9.19 | $9.19 | 570,244 |
| 2021-02-03 | $8.72 | $9.30 | $8.67 | $9.26 | $9.26 | 1,144,995 |
| 2021-02-02 | $8.80 | $8.90 | $8.43 | $8.64 | $8.64 | 842,519 |
| 2021-02-01 | $8.75 | $8.86 | $8.33 | $8.58 | $8.58 | 839,346 |
| 2021-01-29 | $8.67 | $8.99 | $8.26 | $8.46 | $8.46 | 960,687 |
| 2021-01-28 | $9.11 | $9.16 | $8.56 | $8.83 | $8.83 | 769,800 |
| 2021-01-27 | $9.02 | $9.74 | $8.77 | $8.86 | $8.86 | 1,350,977 |
| 2021-01-26 | $9.88 | $10.03 | $9.08 | $9.22 | $9.22 | 1,226,779 |
| 2021-01-25 | $9.60 | $9.97 | $9.31 | $9.70 | $9.70 | 673,281 |
| 2021-01-22 | $9.56 | $9.83 | $9.11 | $9.71 | $9.71 | 755,108 |
| 2021-01-21 | $10.79 | $10.94 | $9.67 | $9.81 | $9.81 | 1,330,394 |
| 2021-01-20 | $11.24 | $11.61 | $10.76 | $10.78 | $10.78 | 1,284,888 |
| 2021-01-19 | $10.88 | $11.66 | $10.71 | $11.08 | $11.08 | 1,809,951 |
| 2021-01-15 | $10.29 | $10.48 | $9.90 | $9.96 | $9.96 | 1,123,117 |
| 2021-01-14 | $10.52 | $11.04 | $10.52 | $10.58 | $10.58 | 904,943 |
| 2021-01-13 | $10.54 | $10.82 | $10.30 | $10.40 | $10.40 | 830,182 |
| 2021-01-12 | $9.88 | $10.74 | $9.80 | $10.59 | $10.59 | 1,032,587 |
| 2021-01-11 | $9.00 | $9.72 | $8.95 | $9.67 | $9.67 | 559,925 |
| 2021-01-08 | $9.94 | $9.94 | $9.20 | $9.34 | $9.34 | 610,867 |
| 2021-01-07 | $9.65 | $9.75 | $9.40 | $9.60 | $9.60 | 480,140 |
| 2021-01-06 | $9.45 | $9.77 | $9.11 | $9.45 | $9.45 | 1,395,095 |
| 2021-01-05 | $8.56 | $9.60 | $8.55 | $9.28 | $9.28 | 1,153,025 |
| 2021-01-04 | $8.50 | $8.66 | $8.15 | $8.49 | $8.49 | 593,578 |
| 2020-12-31 | $8.15 | $8.38 | $8.10 | $8.24 | $8.24 | 535,284 |
| 2020-12-30 | $8.01 | $8.48 | $8.00 | $8.25 | $8.25 | 455,344 |
| 2020-12-29 | $8.13 | $8.13 | $7.85 | $8.04 | $8.04 | 509,549 |
| 2020-12-28 | $8.37 | $8.47 | $7.96 | $8.05 | $8.05 | 455,946 |
| 2020-12-24 | $8.33 | $8.33 | $8.06 | $8.21 | $8.21 | 256,310 |
| 2020-12-23 | $7.84 | $8.53 | $7.80 | $8.24 | $8.24 | 942,111 |
| 2020-12-22 | $8.08 | $8.10 | $7.67 | $7.72 | $7.72 | 1,189,152 |
| 2020-12-21 | $8.00 | $8.33 | $7.80 | $8.03 | $8.03 | 1,391,225 |
| 2020-12-18 | $8.70 | $8.77 | $8.39 | $8.40 | $8.40 | 2,790,674 |
| 2020-12-17 | $8.85 | $8.87 | $8.63 | $8.75 | $8.75 | 752,067 |
| 2020-12-16 | $8.89 | $9.04 | $8.62 | $8.75 | $8.75 | 1,009,804 |
| 2020-12-15 | $9.33 | $9.38 | $8.84 | $8.91 | $8.91 | 1,331,278 |
| 2020-12-14 | $9.52 | $9.55 | $8.73 | $9.21 | $9.21 | 1,573,433 |
| 2020-12-11 | $9.13 | $9.50 | $8.85 | $9.22 | $9.22 | 1,695,239 |
| 2020-12-10 | $8.62 | $9.22 | $8.52 | $9.07 | $9.07 | 3,865,531 |
| 2020-12-09 | $8.55 | $8.80 | $8.32 | $8.38 | $8.38 | 7,632,747 |
| 2020-12-08 | $9.76 | $10.86 | $9.76 | $10.51 | $10.51 | 933,486 |
| 2020-12-07 | $10.01 | $10.38 | $9.70 | $9.77 | $9.77 | 568,509 |
| 2020-12-04 | $9.30 | $10.08 | $9.30 | $10.07 | $10.07 | 678,248 |
| 2020-12-03 | $8.84 | $9.20 | $8.74 | $8.99 | $8.99 | 479,582 |
| 2020-12-02 | $8.51 | $9.14 | $8.41 | $8.80 | $8.80 | 707,382 |
| 2020-12-01 | $8.78 | $9.03 | $8.51 | $8.58 | $8.58 | 455,966 |
| 2020-11-30 | $9.18 | $9.26 | $8.46 | $8.56 | $8.56 | 814,688 |
| 2020-11-27 | $9.56 | $9.69 | $9.34 | $9.46 | $9.46 | 219,115 |
| 2020-11-25 | $9.87 | $9.96 | $9.54 | $9.72 | $9.72 | 488,119 |
| 2020-11-24 | $9.66 | $10.33 | $9.50 | $10.05 | $10.05 | 964,082 |
| 2020-11-23 | $8.44 | $8.98 | $8.02 | $8.98 | $8.98 | 821,164 |
| 2020-11-20 | $8.34 | $8.69 | $8.17 | $8.25 | $8.25 | 309,823 |
| 2020-11-19 | $8.11 | $8.42 | $7.88 | $8.30 | $8.30 | 670,455 |
| 2020-11-18 | $8.79 | $8.99 | $8.16 | $8.18 | $8.18 | 635,675 |
| 2020-11-17 | $7.99 | $8.67 | $7.91 | $8.58 | $8.58 | 843,109 |
| 2020-11-16 | $7.93 | $8.20 | $7.73 | $8.14 | $8.14 | 782,427 |
| 2020-11-13 | $7.12 | $7.61 | $7.01 | $7.51 | $7.51 | 792,503 |
| 2020-11-12 | $7.31 | $7.63 | $6.96 | $7.07 | $7.07 | 460,825 |
| 2020-11-11 | $7.50 | $7.73 | $7.25 | $7.45 | $7.45 | 466,862 |
| 2020-11-10 | $7.17 | $7.50 | $7.04 | $7.45 | $7.45 | 795,532 |
| 2020-11-09 | $6.39 | $7.15 | $6.39 | $6.96 | $6.96 | 1,312,796 |
| 2020-11-06 | $6.04 | $6.11 | $5.71 | $5.81 | $5.81 | 894,703 |
| 2020-11-05 | $6.15 | $6.33 | $6.01 | $6.05 | $6.05 | 784,300 |
| 2020-11-04 | $6.31 | $6.36 | $6.05 | $6.14 | $6.14 | 556,948 |
| 2020-11-03 | $6.86 | $6.92 | $6.27 | $6.35 | $6.35 | 456,886 |
| 2020-11-02 | $6.59 | $6.75 | $6.40 | $6.68 | $6.68 | 386,756 |
| 2020-10-30 | $6.42 | $6.63 | $6.29 | $6.58 | $6.58 | 506,474 |
| 2020-10-29 | $6.11 | $6.47 | $5.95 | $6.41 | $6.41 | 720,312 |
| 2020-10-28 | $6.45 | $6.45 | $6.00 | $6.25 | $6.25 | 537,371 |
| 2020-10-27 | $6.91 | $6.91 | $6.55 | $6.58 | $6.58 | 500,108 |
| 2020-10-26 | $7.38 | $7.38 | $6.80 | $6.89 | $6.89 | 435,293 |
| 2020-10-23 | $7.40 | $7.62 | $7.22 | $7.52 | $7.52 | 512,421 |
| 2020-10-22 | $6.65 | $7.40 | $6.65 | $7.37 | $7.37 | 740,465 |
| 2020-10-21 | $7.00 | $7.07 | $6.62 | $6.67 | $6.67 | 717,964 |
| 2020-10-20 | $6.99 | $7.13 | $6.82 | $7.00 | $7.00 | 366,329 |
| 2020-10-19 | $7.06 | $7.23 | $6.82 | $6.89 | $6.89 | 419,884 |
| 2020-10-16 | $7.20 | $7.29 | $6.97 | $7.04 | $7.04 | 381,813 |
| 2020-10-15 | $6.93 | $7.25 | $6.69 | $7.24 | $7.24 | 517,598 |
| 2020-10-14 | $6.74 | $7.25 | $6.74 | $7.01 | $7.01 | 542,066 |
| 2020-10-13 | $6.88 | $7.04 | $6.73 | $6.75 | $6.75 | 442,895 |
| 2020-10-12 | $6.83 | $7.06 | $6.67 | $6.96 | $6.96 | 479,145 |
| 2020-10-09 | $7.34 | $7.38 | $6.83 | $6.94 | $6.94 | 594,154 |
| 2020-10-08 | $6.87 | $7.32 | $6.52 | $7.21 | $7.21 | 756,658 |
| 2020-10-07 | $6.29 | $6.90 | $6.28 | $6.77 | $6.77 | 1,149,977 |
| 2020-10-06 | $6.92 | $7.08 | $6.20 | $6.21 | $6.21 | 1,152,563 |
| 2020-10-05 | $6.79 | $6.94 | $6.67 | $6.88 | $6.88 | 391,415 |
| 2020-10-02 | $6.11 | $6.73 | $6.05 | $6.62 | $6.62 | 498,137 |
| 2020-10-01 | $6.39 | $6.50 | $6.22 | $6.37 | $6.37 | 418,947 |
| 2020-09-30 | $6.32 | $6.58 | $6.28 | $6.45 | $6.45 | 658,904 |
| 2020-09-29 | $6.25 | $6.27 | $5.98 | $6.26 | $6.26 | 626,215 |
| 2020-09-28 | $6.08 | $6.38 | $5.87 | $6.25 | $6.25 | 666,948 |
| 2020-09-25 | $5.50 | $5.96 | $5.43 | $5.96 | $5.96 | 570,334 |
| 2020-09-24 | $5.58 | $5.76 | $5.39 | $5.56 | $5.56 | 412,746 |
| 2020-09-23 | $5.95 | $6.03 | $5.57 | $5.58 | $5.58 | 686,255 |
| 2020-09-22 | $6.15 | $6.28 | $5.90 | $5.97 | $5.97 | 285,906 |
| 2020-09-21 | $6.40 | $6.41 | $5.98 | $6.13 | $6.13 | 499,255 |
| 2020-09-18 | $6.74 | $6.87 | $6.46 | $6.68 | $6.68 | 986,878 |
| 2020-09-17 | $6.23 | $6.79 | $6.05 | $6.72 | $6.72 | 1,138,213 |
| 2020-09-16 | $5.71 | $6.43 | $5.62 | $6.31 | $6.31 | 1,219,905 |
| 2020-09-15 | $5.73 | $5.81 | $5.60 | $5.62 | $5.62 | 1,060,676 |
| 2020-09-14 | $5.74 | $5.75 | $5.53 | $5.65 | $5.65 | 1,237,097 |
| 2020-09-11 | $5.94 | $5.95 | $5.62 | $5.72 | $5.72 | 718,686 |
| 2020-09-10 | $6.26 | $6.30 | $5.68 | $5.83 | $5.83 | 1,170,216 |
| 2020-09-09 | $6.57 | $6.62 | $6.21 | $6.27 | $6.27 | 910,889 |
| 2020-09-08 | $6.65 | $6.71 | $6.37 | $6.45 | $6.45 | 685,442 |
| 2020-09-04 | $7.02 | $7.20 | $6.67 | $6.88 | $6.88 | 503,342 |
| 2020-09-03 | $6.85 | $7.13 | $6.81 | $6.89 | $6.89 | 488,986 |
| 2020-09-02 | $7.10 | $7.30 | $6.87 | $6.89 | $6.89 | 716,267 |
| 2020-09-01 | $7.42 | $7.49 | $7.08 | $7.10 | $7.10 | 553,791 |
| 2020-08-31 | $7.65 | $7.76 | $7.39 | $7.51 | $7.51 | 359,739 |
| 2020-08-28 | $7.50 | $7.68 | $7.39 | $7.64 | $7.64 | 477,468 |
| 2020-08-27 | $7.43 | $7.54 | $7.23 | $7.43 | $7.43 | 568,153 |
| 2020-08-26 | $7.58 | $7.61 | $7.33 | $7.39 | $7.39 | 493,524 |
| 2020-08-25 | $7.67 | $7.76 | $7.39 | $7.65 | $7.65 | 425,602 |
| 2020-08-24 | $7.35 | $7.66 | $7.18 | $7.49 | $7.49 | 1,019,044 |
| 2020-08-21 | $7.57 | $7.66 | $7.30 | $7.32 | $7.32 | 822,875 |
| 2020-08-20 | $7.79 | $7.82 | $7.53 | $7.70 | $7.70 | 594,428 |
| 2020-08-19 | $8.21 | $8.21 | $7.95 | $7.97 | $7.97 | 431,532 |
| 2020-08-18 | $8.25 | $8.29 | $7.96 | $8.11 | $8.11 | 455,908 |
| 2020-08-17 | $8.79 | $8.79 | $8.23 | $8.40 | $8.40 | 452,624 |
| 2020-08-14 | $8.31 | $8.76 | $8.29 | $8.72 | $8.72 | 467,230 |
| 2020-08-13 | $8.46 | $8.88 | $8.31 | $8.45 | $8.45 | 977,089 |
| 2020-08-12 | $8.22 | $8.38 | $8.07 | $8.24 | $8.24 | 581,254 |
| 2020-08-11 | $8.40 | $8.68 | $7.98 | $8.03 | $8.03 | 814,354 |
| 2020-08-10 | $7.60 | $8.26 | $7.60 | $8.06 | $8.06 | 850,802 |
| 2020-08-07 | $7.14 | $7.45 | $7.03 | $7.44 | $7.44 | 674,379 |
| 2020-08-06 | $7.56 | $7.59 | $7.00 | $7.19 | $7.19 | 1,044,662 |
| 2020-08-05 | $7.93 | $7.96 | $7.49 | $7.69 | $7.69 | 993,033 |
| 2020-08-04 | $7.01 | $7.65 | $6.99 | $7.52 | $7.52 | 725,329 |
| 2020-08-03 | $6.83 | $7.22 | $6.78 | $6.97 | $6.97 | 791,204 |
| 2020-07-31 | $6.95 | $7.02 | $6.63 | $6.81 | $6.81 | 834,002 |
| 2020-07-30 | $6.97 | $7.04 | $6.66 | $6.98 | $6.98 | 552,888 |
| 2020-07-29 | $7.02 | $7.20 | $6.95 | $7.10 | $7.10 | 480,125 |
| 2020-07-28 | $7.09 | $7.33 | $7.00 | $7.01 | $7.01 | 437,995 |
| 2020-07-27 | $7.73 | $7.73 | $7.05 | $7.08 | $7.08 | 799,039 |
| 2020-07-24 | $8.00 | $8.10 | $7.67 | $7.70 | $7.70 | 694,685 |
| 2020-07-23 | $8.18 | $8.33 | $7.85 | $7.98 | $7.98 | 749,947 |
| 2020-07-22 | $8.48 | $8.53 | $8.17 | $8.29 | $8.29 | 435,303 |
| 2020-07-21 | $8.18 | $8.84 | $8.12 | $8.61 | $8.61 | 791,425 |
| 2020-07-20 | $8.20 | $8.57 | $8.01 | $8.02 | $8.02 | 776,893 |
| 2020-07-17 | $8.54 | $8.94 | $8.04 | $8.11 | $8.11 | 549,800 |
| 2020-07-16 | $8.35 | $8.77 | $8.02 | $8.45 | $8.45 | 662,700 |
| 2020-07-15 | $8.25 | $8.62 | $8.15 | $8.53 | $8.53 | 787,700 |
| 2020-07-14 | $7.50 | $7.89 | $7.35 | $7.85 | $7.85 | 528,400 |
| 2020-07-13 | $7.97 | $8.04 | $7.42 | $7.55 | $7.55 | 779,400 |
| 2020-07-10 | $7.97 | $8.13 | $7.70 | $7.90 | $7.90 | 609,600 |
| 2020-07-09 | $8.52 | $8.70 | $7.94 | $7.97 | $7.97 | 398,100 |
| 2020-07-08 | $8.30 | $8.55 | $8.18 | $8.44 | $8.44 | 555,200 |
| 2020-07-07 | $8.79 | $8.84 | $8.26 | $8.30 | $8.30 | 323,400 |
| 2020-07-06 | $9.26 | $9.28 | $8.76 | $8.87 | $8.87 | 371,900 |
| 2020-07-02 | $9.02 | $9.18 | $8.56 | $9.01 | $9.01 | 512,400 |
| 2020-07-01 | $9.22 | $9.49 | $8.68 | $8.73 | $8.73 | 428,900 |
| 2020-06-30 | $8.95 | $9.29 | $8.78 | $9.20 | $9.20 | 703,600 |
| 2020-06-29 | $8.88 | $9.16 | $8.65 | $8.96 | $8.96 | 507,000 |
| 2020-06-26 | $9.19 | $9.19 | $8.40 | $8.83 | $8.83 | 1,597,092 |
| 2020-06-25 | $9.08 | $9.40 | $8.89 | $9.26 | $9.26 | 1,051,148 |
| 2020-06-24 | $9.82 | $9.84 | $9.12 | $9.15 | $9.15 | 709,317 |
| 2020-06-23 | $10.20 | $10.29 | $9.81 | $9.99 | $9.99 | 855,012 |
| 2020-06-22 | $10.77 | $10.93 | $10.01 | $10.11 | $10.11 | 828,453 |
| 2020-06-19 | $12.05 | $12.27 | $10.61 | $10.94 | $10.94 | 1,530,505 |
| 2020-06-18 | $11.78 | $12.18 | $11.54 | $11.79 | $11.79 | 871,995 |
| 2020-06-17 | $13.61 | $13.64 | $11.77 | $11.91 | $11.91 | 1,238,695 |
| 2020-06-16 | $14.93 | $14.93 | $13.47 | $13.85 | $13.85 | 600,991 |
| 2020-06-15 | $11.92 | $14.11 | $11.85 | $13.73 | $13.73 | 848,648 |
| 2020-06-12 | $12.37 | $12.89 | $12.19 | $12.84 | $12.84 | 389,717 |
| 2020-06-11 | $12.72 | $13.10 | $11.79 | $11.80 | $11.80 | 538,361 |
| 2020-06-10 | $14.82 | $15.32 | $14.05 | $14.21 | $14.21 | 385,896 |
| 2020-06-09 | $14.93 | $15.39 | $14.03 | $15.25 | $15.25 | 435,232 |
| 2020-06-08 | $16.15 | $16.81 | $15.16 | $15.62 | $15.62 | 787,903 |
| 2020-06-05 | $15.54 | $15.86 | $14.54 | $15.35 | $15.35 | 627,868 |
| 2020-06-04 | $13.54 | $14.45 | $13.14 | $14.13 | $14.13 | 522,632 |
| 2020-06-03 | $13.15 | $13.39 | $12.93 | $13.22 | $13.22 | 229,281 |
| 2020-06-02 | $13.00 | $13.15 | $12.64 | $12.98 | $12.98 | 416,085 |
| 2020-06-01 | $12.20 | $12.96 | $11.91 | $12.76 | $12.76 | 246,671 |
| 2020-05-29 | $11.91 | $12.42 | $11.54 | $12.15 | $12.15 | 301,800 |
| 2020-05-28 | $12.88 | $12.90 | $11.89 | $12.07 | $12.07 | 356,534 |
| 2020-05-27 | $12.32 | $12.70 | $11.74 | $12.68 | $12.68 | 392,851 |
| 2020-05-26 | $13.00 | $13.14 | $11.93 | $12.28 | $12.28 | 482,843 |
| 2020-05-22 | $12.16 | $12.41 | $11.51 | $12.40 | $12.40 | 269,095 |
| 2020-05-21 | $12.60 | $12.95 | $12.13 | $12.38 | $12.38 | 333,987 |
| 2020-05-20 | $12.29 | $12.95 | $12.24 | $12.60 | $12.60 | 271,001 |
| 2020-05-19 | $12.16 | $12.60 | $11.79 | $11.86 | $11.86 | 264,324 |
| 2020-05-18 | $11.16 | $12.80 | $11.16 | $12.24 | $12.24 | 399,631 |
| 2020-05-15 | $10.25 | $10.79 | $10.09 | $10.48 | $10.48 | 390,538 |
| 2020-05-14 | $10.70 | $10.75 | $9.86 | $10.13 | $10.13 | 429,707 |
| 2020-05-13 | $11.76 | $11.82 | $10.72 | $10.94 | $10.94 | 395,459 |
| 2020-05-12 | $11.65 | $12.22 | $11.55 | $11.94 | $11.94 | 305,027 |
| 2020-05-11 | $11.73 | $12.25 | $11.33 | $11.50 | $11.50 | 400,693 |
| 2020-05-08 | $11.81 | $12.14 | $11.45 | $12.05 | $12.05 | 480,423 |
| 2020-05-07 | $11.60 | $12.24 | $11.07 | $11.42 | $11.42 | 626,305 |
| 2020-05-06 | $10.92 | $11.06 | $10.33 | $10.67 | $10.67 | 280,635 |
| 2020-05-05 | $11.92 | $12.70 | $11.02 | $11.04 | $11.04 | 691,478 |
| 2020-05-04 | $9.76 | $11.17 | $9.57 | $11.17 | $11.17 | 359,951 |
| 2020-05-01 | $10.96 | $11.11 | $10.01 | $10.20 | $10.20 | 408,984 |
| 2020-04-30 | $11.62 | $11.80 | $10.65 | $11.39 | $11.39 | 677,191 |
| 2020-04-29 | $9.83 | $11.25 | $9.75 | $11.22 | $11.22 | 559,580 |
| 2020-04-28 | $9.20 | $9.26 | $8.51 | $9.17 | $9.17 | 467,608 |
| 2020-04-27 | $8.87 | $8.91 | $8.24 | $8.89 | $8.89 | 671,325 |
| 2020-04-24 | $9.06 | $9.29 | $8.17 | $9.08 | $9.08 | 854,493 |
| 2020-04-23 | $8.20 | $9.10 | $8.07 | $8.35 | $8.35 | 791,263 |
| 2020-04-22 | $7.12 | $7.58 | $7.11 | $7.56 | $7.56 | 856,884 |
| 2020-04-21 | $6.87 | $7.06 | $6.64 | $6.84 | $6.84 | 747,896 |
| 2020-04-20 | $6.51 | $7.42 | $6.34 | $7.13 | $7.13 | 653,064 |
| 2020-04-17 | $6.54 | $6.95 | $6.50 | $6.87 | $6.87 | 577,082 |
| 2020-04-16 | $7.55 | $7.74 | $6.17 | $6.29 | $6.29 | 573,202 |
| 2020-04-15 | $7.50 | $7.64 | $6.80 | $7.51 | $7.51 | 484,020 |
| 2020-04-14 | $7.32 | $7.99 | $7.25 | $7.66 | $7.66 | 569,728 |
| 2020-04-13 | $7.20 | $7.20 | $6.55 | $6.95 | $6.95 | 457,173 |
| 2020-04-09 | $7.46 | $8.12 | $6.51 | $6.78 | $6.78 | 929,745 |
| 2020-04-08 | $6.62 | $6.93 | $6.28 | $6.89 | $6.89 | 661,292 |
| 2020-04-07 | $6.27 | $6.98 | $6.16 | $6.32 | $6.32 | 811,801 |
| 2020-04-06 | $6.27 | $6.37 | $5.80 | $6.00 | $6.00 | 545,585 |
| 2020-04-03 | $6.32 | $6.59 | $5.66 | $5.99 | $5.99 | 802,131 |
| 2020-04-02 | $5.33 | $6.55 | $5.30 | $5.99 | $5.99 | 644,350 |
| 2020-04-01 | $5.63 | $5.72 | $5.00 | $5.12 | $5.12 | 432,073 |
| 2020-03-31 | $5.68 | $6.38 | $5.67 | $5.75 | $5.75 | 676,409 |
| 2020-03-30 | $6.38 | $6.38 | $5.27 | $5.70 | $5.70 | 575,663 |
| 2020-03-27 | $6.96 | $6.99 | $6.34 | $6.39 | $6.39 | 408,808 |
| 2020-03-26 | $7.26 | $8.18 | $7.03 | $7.37 | $7.37 | 419,983 |
| 2020-03-25 | $6.24 | $7.40 | $5.74 | $7.19 | $7.19 | 445,370 |
| 2020-03-24 | $6.70 | $6.87 | $6.00 | $6.27 | $6.27 | 547,478 |
| 2020-03-23 | $7.80 | $7.88 | $6.00 | $6.28 | $6.28 | 512,259 |
| 2020-03-20 | $8.56 | $8.70 | $7.21 | $7.71 | $7.71 | 767,487 |
| 2020-03-19 | $7.17 | $8.74 | $6.98 | $8.39 | $8.39 | 629,057 |
| 2020-03-18 | $6.63 | $7.29 | $6.38 | $7.04 | $7.04 | 565,397 |
| 2020-03-17 | $5.97 | $7.35 | $5.92 | $7.25 | $7.25 | 863,766 |
| 2020-03-16 | $5.81 | $6.81 | $5.74 | $5.79 | $5.79 | 972,748 |
| 2020-03-13 | $7.75 | $7.85 | $5.90 | $6.80 | $6.80 | 1,227,927 |
| 2020-03-12 | $7.72 | $8.57 | $7.40 | $7.73 | $7.73 | 947,336 |
| 2020-03-11 | $8.10 | $8.38 | $7.10 | $7.33 | $7.33 | 732,984 |
| 2020-03-10 | $9.11 | $9.62 | $8.15 | $8.62 | $8.62 | 911,782 |
| 2020-03-09 | $9.56 | $9.73 | $8.26 | $8.30 | $8.30 | 1,160,940 |
| 2020-03-06 | $12.25 | $12.70 | $11.58 | $12.01 | $12.01 | 876,032 |
| 2020-03-05 | $13.56 | $13.74 | $12.56 | $12.88 | $12.88 | 725,100 |
| 2020-03-04 | $14.67 | $14.67 | $13.51 | $13.89 | $13.89 | 600,291 |
| 2020-03-03 | $14.42 | $14.57 | $13.75 | $14.18 | $14.18 | 496,321 |
| 2020-03-02 | $14.46 | $14.76 | $13.48 | $14.47 | $14.47 | 466,347 |
| 2020-02-28 | $13.33 | $14.20 | $13.08 | $14.20 | $14.20 | 604,718 |
| 2020-02-27 | $14.47 | $15.00 | $13.51 | $13.83 | $13.83 | 595,942 |
| 2020-02-26 | $16.28 | $16.55 | $15.06 | $15.23 | $15.23 | 534,379 |
| 2020-02-25 | $16.57 | $16.89 | $15.89 | $16.13 | $16.13 | 499,584 |
| 2020-02-24 | $16.82 | $17.24 | $16.44 | $16.57 | $16.57 | 565,244 |
| 2020-02-21 | $18.04 | $18.18 | $17.55 | $17.88 | $17.88 | 280,087 |
| 2020-02-20 | $18.80 | $18.94 | $18.15 | $18.38 | $18.38 | 261,917 |
| 2020-02-19 | $18.49 | $19.06 | $18.31 | $18.75 | $18.75 | 373,773 |
| 2020-02-18 | $18.27 | $18.45 | $17.87 | $18.21 | $18.21 | 337,214 |
| 2020-02-14 | $18.80 | $18.95 | $18.18 | $18.40 | $18.40 | 359,140 |
| 2020-02-13 | $18.42 | $18.98 | $18.21 | $18.80 | $18.80 | 510,761 |
| 2020-02-12 | $18.39 | $18.89 | $18.04 | $18.49 | $18.49 | 309,635 |
| 2020-02-11 | $17.94 | $18.09 | $17.51 | $17.91 | $17.91 | 344,628 |
| 2020-02-10 | $18.46 | $18.68 | $17.40 | $17.78 | $17.78 | 374,776 |
| 2020-02-07 | $18.99 | $19.08 | $18.32 | $18.64 | $18.64 | 382,921 |
| 2020-02-06 | $20.06 | $20.17 | $18.65 | $19.08 | $19.08 | 668,910 |
| 2020-02-05 | $19.46 | $20.40 | $19.30 | $20.11 | $20.11 | 475,635 |
| 2020-02-04 | $19.97 | $20.25 | $19.06 | $19.25 | $19.25 | 712,078 |
| 2020-02-03 | $22.01 | $22.10 | $19.37 | $19.52 | $19.52 | 684,931 |
| 2020-01-31 | $23.70 | $23.70 | $21.73 | $21.94 | $21.94 | 717,774 |
| 2020-01-30 | $24.02 | $24.54 | $23.77 | $24.29 | $24.29 | 356,834 |
| 2020-01-29 | $25.04 | $25.39 | $24.34 | $24.45 | $24.45 | 287,815 |
| 2020-01-28 | $24.42 | $25.12 | $24.20 | $25.01 | $25.01 | 330,391 |
| 2020-01-27 | $25.27 | $25.77 | $24.16 | $24.18 | $24.18 | 375,040 |
| 2020-01-24 | $26.29 | $26.31 | $25.50 | $26.05 | $26.05 | 354,350 |
| 2020-01-23 | $25.66 | $26.53 | $25.42 | $26.49 | $26.49 | 273,083 |
| 2020-01-22 | $26.93 | $26.93 | $26.16 | $26.20 | $26.20 | 204,927 |
| 2020-01-21 | $28.32 | $28.75 | $26.76 | $26.96 | $26.96 | 412,043 |
| 2020-01-17 | $28.83 | $29.01 | $28.26 | $28.67 | $28.67 | 278,049 |
| 2020-01-16 | $28.54 | $29.02 | $28.45 | $28.61 | $28.61 | 263,237 |
| 2020-01-15 | $27.87 | $28.30 | $27.50 | $28.28 | $28.28 | 363,865 |
| 2020-01-14 | $28.12 | $28.38 | $27.80 | $28.14 | $28.14 | 268,589 |
| 2020-01-13 | $28.10 | $28.35 | $27.51 | $28.22 | $28.22 | 320,930 |
| 2020-01-10 | $28.87 | $29.02 | $28.06 | $28.50 | $28.50 | 342,947 |
| 2020-01-09 | $28.95 | $29.38 | $28.33 | $29.17 | $29.17 | 314,981 |
| 2020-01-08 | $31.19 | $31.19 | $28.65 | $29.17 | $29.17 | 308,378 |
| 2020-01-07 | $30.72 | $31.34 | $30.32 | $31.31 | $31.31 | 370,768 |
| 2020-01-06 | $30.82 | $31.00 | $30.51 | $30.93 | $30.93 | 483,604 |
| 2020-01-03 | $30.63 | $30.93 | $30.23 | $30.57 | $30.57 | 453,768 |
| 2020-01-02 | $30.46 | $30.65 | $29.58 | $30.01 | $30.01 | 253,623 |
| 2019-12-31 | $29.30 | $30.30 | $29.25 | $30.15 | $30.15 | 224,513 |
| 2019-12-30 | $29.70 | $30.19 | $29.56 | $29.62 | $29.62 | 352,398 |
| 2019-12-27 | $29.91 | $30.00 | $29.39 | $29.70 | $29.70 | 285,099 |
| 2019-12-26 | $29.92 | $30.38 | $29.66 | $29.77 | $29.77 | 212,830 |
| 2019-12-24 | $29.81 | $30.07 | $29.46 | $29.74 | $29.74 | 243,524 |
| 2019-12-23 | $28.97 | $29.50 | $28.59 | $29.40 | $29.40 | 335,170 |
| 2019-12-20 | $28.86 | $28.88 | $28.34 | $28.59 | $28.59 | 903,057 |
| 2019-12-19 | $28.94 | $29.17 | $28.42 | $28.72 | $28.72 | 315,069 |
| 2019-12-18 | $28.65 | $29.32 | $28.65 | $28.98 | $28.98 | 207,463 |
| 2019-12-17 | $28.42 | $29.04 | $28.22 | $28.93 | $28.93 | 289,318 |
| 2019-12-16 | $28.28 | $28.88 | $28.06 | $28.33 | $28.33 | 384,987 |
| 2019-12-13 | $27.99 | $28.68 | $27.54 | $27.86 | $27.86 | 298,352 |
| 2019-12-12 | $27.26 | $28.40 | $27.26 | $27.99 | $27.99 | 426,265 |
| 2019-12-11 | $26.40 | $28.81 | $26.20 | $27.16 | $27.16 | 814,653 |
| 2019-12-10 | $25.40 | $26.01 | $25.40 | $25.81 | $25.81 | 243,164 |
| 2019-12-09 | $25.02 | $25.89 | $24.88 | $25.42 | $25.42 | 314,101 |
| 2019-12-06 | $24.11 | $25.53 | $24.11 | $25.35 | $25.35 | 444,674 |
| 2019-12-05 | $24.61 | $24.72 | $23.70 | $24.00 | $24.00 | 525,849 |
| 2019-12-04 | $23.80 | $24.75 | $23.76 | $24.39 | $24.39 | 269,834 |
| 2019-12-03 | $23.23 | $23.65 | $22.93 | $23.33 | $23.33 | 362,326 |
| 2019-12-02 | $23.29 | $23.64 | $23.15 | $23.47 | $23.47 | 331,361 |
| 2019-11-29 | $23.27 | $23.52 | $22.86 | $23.20 | $23.20 | 193,983 |
| 2019-11-27 | $23.48 | $23.86 | $23.27 | $23.58 | $23.58 | 280,330 |
| 2019-11-26 | $23.27 | $23.90 | $23.12 | $23.29 | $23.29 | 357,512 |
| 2019-11-25 | $23.20 | $23.87 | $22.86 | $23.50 | $23.50 | 241,675 |
| 2019-11-22 | $23.99 | $24.29 | $23.20 | $23.21 | $23.21 | 248,629 |
| 2019-11-21 | $23.88 | $24.41 | $23.74 | $23.88 | $23.88 | 325,111 |
| 2019-11-20 | $23.43 | $24.33 | $23.17 | $23.84 | $23.84 | 330,463 |
| 2019-11-19 | $23.27 | $23.59 | $22.87 | $23.48 | $23.48 | 276,900 |
| 2019-11-18 | $24.16 | $24.16 | $23.19 | $23.46 | $23.46 | 371,194 |
| 2019-11-15 | $23.85 | $24.28 | $23.50 | $24.23 | $24.23 | 260,443 |
| 2019-11-14 | $23.65 | $23.97 | $23.41 | $23.66 | $23.66 | 185,465 |
| 2019-11-13 | $23.52 | $24.06 | $23.48 | $23.66 | $23.66 | 417,243 |
| 2019-11-12 | $23.95 | $24.23 | $23.35 | $23.78 | $23.78 | 301,127 |
| 2019-11-11 | $23.74 | $24.24 | $23.42 | $23.69 | $23.69 | 300,596 |
| 2019-11-08 | $23.62 | $24.31 | $22.87 | $24.31 | $24.31 | 314,829 |
| 2019-11-07 | $24.13 | $25.30 | $23.72 | $24.11 | $24.11 | 486,771 |
| 2019-11-06 | $23.87 | $24.48 | $23.60 | $23.77 | $23.77 | 480,306 |
| 2019-11-05 | $23.70 | $24.12 | $23.51 | $24.07 | $24.07 | 506,250 |
| 2019-11-04 | $23.19 | $24.33 | $23.17 | $23.58 | $23.58 | 742,154 |
| 2019-11-01 | $21.75 | $22.93 | $21.49 | $22.92 | $22.92 | 506,354 |
| 2019-10-31 | $22.33 | $22.45 | $21.36 | $21.53 | $21.53 | 4,874,864 |
| 2019-10-30 | $23.06 | $23.46 | $22.42 | $22.45 | $22.45 | 934,940 |
| 2019-10-29 | $21.30 | $23.44 | $21.01 | $23.00 | $23.00 | 2,220,560 |
| 2019-10-28 | $19.90 | $20.24 | $19.68 | $19.73 | $19.73 | 152,360 |
| 2019-10-25 | $19.17 | $19.99 | $19.11 | $19.84 | $19.84 | 122,466 |
| 2019-10-24 | $20.09 | $20.25 | $19.05 | $19.22 | $19.22 | 161,722 |
| 2019-10-23 | $19.35 | $20.09 | $19.13 | $19.95 | $19.95 | 177,653 |
| 2019-10-22 | $18.75 | $19.69 | $18.75 | $19.48 | $19.48 | 292,671 |
| 2019-10-21 | $18.34 | $18.77 | $18.34 | $18.69 | $18.69 | 152,497 |
| 2019-10-18 | $18.39 | $18.78 | $18.24 | $18.34 | $18.34 | 178,968 |
| 2019-10-17 | $18.20 | $18.57 | $17.93 | $18.49 | $18.49 | 162,380 |
| 2019-10-16 | $18.22 | $18.57 | $18.09 | $18.13 | $18.13 | 113,131 |
| 2019-10-15 | $18.10 | $18.65 | $17.95 | $18.39 | $18.39 | 124,750 |
| 2019-10-14 | $18.34 | $18.44 | $17.66 | $18.24 | $18.24 | 112,871 |
| 2019-10-11 | $18.40 | $19.08 | $18.40 | $18.67 | $18.67 | 165,995 |
| 2019-10-10 | $18.16 | $18.47 | $17.81 | $18.22 | $18.22 | 145,190 |
| 2019-10-09 | $18.50 | $18.83 | $17.84 | $18.03 | $18.03 | 267,926 |
| 2019-10-08 | $18.80 | $19.17 | $18.47 | $18.52 | $18.52 | 136,798 |
| 2019-10-07 | $18.99 | $19.84 | $18.47 | $19.27 | $19.27 | 360,946 |
| 2019-10-04 | $18.89 | $19.10 | $18.53 | $18.94 | $18.94 | 208,064 |
| 2019-10-03 | $18.64 | $19.08 | $18.26 | $18.90 | $18.90 | 275,241 |
| 2019-10-02 | $19.39 | $19.59 | $18.53 | $18.88 | $18.88 | 355,939 |
| 2019-10-01 | $20.42 | $20.54 | $19.34 | $19.57 | $19.57 | 263,460 |
| 2019-09-30 | $20.92 | $21.10 | $20.18 | $20.33 | $20.33 | 286,242 |
| 2019-09-27 | $20.88 | $21.60 | $20.84 | $21.23 | $21.23 | 110,913 |
| 2019-09-26 | $21.83 | $22.00 | $20.98 | $21.26 | $21.26 | 180,348 |
| 2019-09-25 | $22.00 | $22.62 | $21.75 | $22.17 | $22.17 | 197,532 |
| 2019-09-24 | $23.84 | $23.84 | $22.06 | $22.28 | $22.28 | 218,079 |
| 2019-09-23 | $23.62 | $24.38 | $23.46 | $24.11 | $24.11 | 212,503 |
| 2019-09-20 | $22.83 | $24.11 | $22.70 | $24.02 | $24.02 | 462,286 |
| 2019-09-19 | $23.09 | $23.50 | $22.65 | $22.86 | $22.86 | 198,348 |
| 2019-09-18 | $23.00 | $23.47 | $22.66 | $22.95 | $22.95 | 178,400 |
| 2019-09-17 | $25.50 | $25.80 | $23.46 | $23.49 | $23.49 | 263,079 |
| 2019-09-16 | $24.18 | $26.50 | $24.13 | $25.58 | $25.58 | 548,766 |
| 2019-09-13 | $21.93 | $22.26 | $21.69 | $22.23 | $22.23 | 123,016 |
| 2019-09-12 | $22.30 | $22.60 | $21.48 | $21.61 | $21.61 | 147,673 |
| 2019-09-11 | $22.42 | $23.03 | $21.76 | $22.64 | $22.64 | 161,969 |
| 2019-09-10 | $22.33 | $23.50 | $22.10 | $22.23 | $22.23 | 232,719 |
| 2019-09-09 | $20.86 | $22.13 | $20.62 | $22.04 | $22.04 | 273,471 |
| 2019-09-06 | $20.33 | $20.69 | $20.03 | $20.68 | $20.68 | 184,913 |
| 2019-09-05 | $19.93 | $20.89 | $19.81 | $20.48 | $20.48 | 195,473 |
| 2019-09-04 | $19.46 | $19.98 | $19.07 | $19.70 | $19.70 | 206,474 |
| 2019-09-03 | $18.66 | $19.10 | $18.25 | $18.98 | $18.98 | 165,645 |
| 2019-08-30 | $19.75 | $19.79 | $18.78 | $19.04 | $19.04 | 178,774 |
| 2019-08-29 | $19.57 | $19.93 | $19.34 | $19.74 | $19.74 | 132,555 |
| 2019-08-28 | $18.77 | $19.72 | $18.72 | $19.35 | $19.35 | 224,207 |
| 2019-08-27 | $19.78 | $19.78 | $18.52 | $18.68 | $18.68 | 223,467 |
| 2019-08-26 | $20.05 | $20.30 | $19.57 | $19.66 | $19.66 | 213,691 |
| 2019-08-23 | $20.40 | $20.81 | $19.89 | $19.97 | $19.97 | 169,441 |
| 2019-08-22 | $21.08 | $21.23 | $20.85 | $20.87 | $20.87 | 191,149 |
| 2019-08-21 | $21.39 | $21.93 | $21.00 | $21.06 | $21.06 | 370,951 |
| 2019-08-20 | $20.40 | $21.25 | $20.24 | $21.10 | $21.10 | 172,050 |
| 2019-08-19 | $19.75 | $20.61 | $19.58 | $20.47 | $20.47 | 248,508 |
| 2019-08-16 | $18.82 | $19.46 | $18.76 | $19.31 | $19.31 | 199,093 |
| 2019-08-15 | $19.31 | $19.39 | $18.69 | $18.76 | $18.76 | 136,483 |
| 2019-08-14 | $19.50 | $19.77 | $18.97 | $19.42 | $19.42 | 314,080 |
| 2019-08-13 | $19.69 | $20.80 | $19.69 | $20.12 | $20.12 | 190,535 |
| 2019-08-12 | $19.76 | $20.29 | $19.45 | $20.23 | $20.23 | 361,555 |
| 2019-08-09 | $20.43 | $20.54 | $19.82 | $19.93 | $19.93 | 271,782 |
| 2019-08-08 | $21.40 | $21.60 | $19.20 | $20.01 | $20.01 | 637,864 |
| 2019-08-07 | $18.87 | $18.93 | $17.86 | $18.37 | $18.37 | 421,093 |
| 2019-08-06 | $19.36 | $19.55 | $18.86 | $19.30 | $19.30 | 185,669 |
| 2019-08-05 | $18.99 | $19.49 | $18.70 | $19.24 | $19.24 | 306,413 |
| 2019-08-02 | $20.41 | $20.41 | $19.37 | $19.71 | $19.71 | 217,177 |
| 2019-08-01 | $20.28 | $20.50 | $19.56 | $19.92 | $19.92 | 337,891 |
| 2019-07-31 | $21.13 | $21.47 | $20.55 | $20.58 | $20.58 | 250,411 |
| 2019-07-30 | $19.62 | $20.95 | $19.26 | $20.65 | $20.65 | 254,077 |
| 2019-07-29 | $21.11 | $21.11 | $19.76 | $19.84 | $19.84 | 266,159 |
| 2019-07-26 | $21.64 | $21.66 | $21.02 | $21.20 | $21.20 | 193,377 |
| 2019-07-25 | $22.57 | $22.57 | $21.21 | $21.69 | $21.69 | 257,372 |
| 2019-07-24 | $22.10 | $22.69 | $22.01 | $22.60 | $22.60 | 359,853 |
| 2019-07-23 | $22.01 | $22.37 | $21.58 | $22.14 | $22.14 | 198,487 |
| 2019-07-22 | $22.64 | $22.92 | $22.01 | $22.05 | $22.05 | 197,710 |
| 2019-07-19 | $22.28 | $22.68 | $22.03 | $22.60 | $22.60 | 127,994 |
| 2019-07-18 | $22.33 | $22.45 | $21.90 | $22.30 | $22.30 | 233,534 |
| 2019-07-17 | $23.73 | $23.79 | $22.45 | $22.46 | $22.46 | 224,865 |
| 2019-07-16 | $24.20 | $24.59 | $23.73 | $23.80 | $23.80 | 469,402 |
| 2019-07-15 | $24.97 | $24.97 | $23.96 | $24.15 | $24.15 | 194,204 |
| 2019-07-12 | $24.52 | $24.88 | $24.49 | $24.75 | $24.75 | 200,674 |
| 2019-07-11 | $25.48 | $25.69 | $24.27 | $24.73 | $24.73 | 282,756 |
| 2019-07-10 | $25.48 | $26.00 | $25.20 | $25.46 | $25.46 | 241,807 |
| 2019-07-09 | $25.38 | $25.59 | $24.81 | $25.09 | $25.09 | 192,495 |
| 2019-07-08 | $25.38 | $26.42 | $25.30 | $25.61 | $25.61 | 370,041 |
| 2019-07-05 | $24.80 | $25.55 | $24.77 | $25.41 | $25.41 | 359,913 |
| 2019-07-03 | $25.11 | $25.42 | $24.48 | $24.76 | $24.76 | 192,998 |
| 2019-07-02 | $25.28 | $25.35 | $24.54 | $24.86 | $24.86 | 260,139 |
| 2019-07-01 | $24.73 | $25.47 | $24.52 | $25.42 | $25.42 | 588,015 |
| 2019-06-28 | $23.39 | $24.12 | $23.11 | $24.05 | $24.05 | 631,756 |
| 2019-06-27 | $22.64 | $23.73 | $22.34 | $23.31 | $23.31 | 252,488 |
| 2019-06-26 | $22.63 | $23.20 | $22.33 | $22.46 | $22.46 | 359,289 |
| 2019-06-25 | $22.20 | $22.48 | $21.74 | $22.14 | $22.14 | 248,683 |
| 2019-06-24 | $23.28 | $23.53 | $22.20 | $22.31 | $22.31 | 251,900 |
| 2019-06-21 | $23.43 | $23.88 | $23.25 | $23.28 | $23.28 | 437,709 |
| 2019-06-20 | $22.92 | $23.67 | $22.78 | $23.49 | $23.49 | 493,262 |
| 2019-06-19 | $23.50 | $23.50 | $22.31 | $22.43 | $22.43 | 361,274 |
| 2019-06-18 | $23.18 | $23.60 | $22.91 | $23.48 | $23.48 | 564,805 |
| 2019-06-17 | $22.28 | $23.06 | $22.20 | $22.96 | $22.96 | 554,881 |
| 2019-06-14 | $22.55 | $22.66 | $22.23 | $22.46 | $22.46 | 261,016 |
| 2019-06-13 | $22.71 | $22.71 | $21.98 | $22.53 | $22.53 | 345,768 |
| 2019-06-12 | $21.77 | $22.24 | $21.52 | $21.75 | $21.75 | 383,048 |
| 2019-06-11 | $22.66 | $22.99 | $22.44 | $22.47 | $22.47 | 294,655 |
| 2019-06-10 | $22.49 | $23.13 | $22.30 | $22.39 | $22.39 | 147,194 |
| 2019-06-07 | $22.69 | $22.79 | $22.25 | $22.41 | $22.41 | 176,582 |
| 2019-06-06 | $22.39 | $22.86 | $22.12 | $22.65 | $22.65 | 239,457 |
| 2019-06-05 | $23.56 | $24.10 | $21.13 | $22.41 | $22.41 | 305,911 |
| 2019-06-04 | $23.99 | $24.15 | $23.41 | $24.11 | $24.11 | 321,148 |
| 2019-06-03 | $23.34 | $24.19 | $23.34 | $23.77 | $23.77 | 243,516 |
| 2019-05-31 | $23.97 | $24.00 | $23.00 | $23.34 | $23.34 | 279,096 |
| 2019-05-30 | $24.86 | $25.22 | $24.33 | $24.61 | $24.61 | 159,057 |
| 2019-05-29 | $24.46 | $25.01 | $24.14 | $24.90 | $24.90 | 253,569 |
| 2019-05-28 | $25.01 | $25.26 | $24.70 | $24.91 | $24.91 | 229,270 |
| 2019-05-24 | $25.04 | $25.07 | $24.35 | $24.96 | $24.96 | 251,971 |
| 2019-05-23 | $26.18 | $26.18 | $24.23 | $24.73 | $24.73 | 264,456 |
| 2019-05-22 | $27.81 | $27.82 | $26.80 | $26.82 | $26.82 | 128,644 |
| 2019-05-21 | $27.28 | $28.23 | $27.15 | $28.20 | $28.20 | 295,478 |
| 2019-05-20 | $27.39 | $27.69 | $27.10 | $27.24 | $27.24 | 224,443 |
| 2019-05-17 | $27.97 | $28.23 | $27.46 | $27.55 | $27.55 | 168,988 |
| 2019-05-16 | $28.25 | $28.75 | $28.14 | $28.36 | $28.36 | 125,604 |
| 2019-05-15 | $27.62 | $28.35 | $27.26 | $28.25 | $28.25 | 126,084 |
| 2019-05-14 | $28.50 | $28.50 | $27.76 | $27.96 | $27.96 | 256,675 |
| 2019-05-13 | $27.92 | $27.92 | $26.91 | $27.73 | $27.73 | 265,044 |
| 2019-05-10 | $28.31 | $28.86 | $27.49 | $28.33 | $28.33 | 225,192 |
| 2019-05-09 | $28.79 | $29.13 | $26.59 | $28.51 | $28.51 | 265,251 |
| 2019-05-08 | $29.02 | $29.50 | $28.67 | $28.87 | $28.87 | 244,454 |
| 2019-05-07 | $29.31 | $29.55 | $28.28 | $29.08 | $29.08 | 271,729 |
| 2019-05-06 | $28.81 | $29.80 | $28.69 | $29.65 | $29.65 | 375,884 |
| 2019-05-03 | $29.00 | $29.30 | $28.96 | $29.15 | $29.15 | 251,002 |
| 2019-05-02 | $29.01 | $29.39 | $28.31 | $28.69 | $28.69 | 162,099 |
| 2019-05-01 | $29.87 | $30.26 | $29.31 | $29.39 | $29.39 | 261,181 |
| 2019-04-30 | $29.83 | $29.85 | $29.00 | $29.70 | $29.70 | 250,054 |
| 2019-04-29 | $28.50 | $29.92 | $28.30 | $29.66 | $29.66 | 188,249 |
| 2019-04-26 | $28.32 | $28.74 | $27.48 | $28.55 | $28.55 | 342,005 |
| 2019-04-25 | $29.35 | $29.54 | $28.52 | $28.98 | $28.98 | 235,759 |
| 2019-04-24 | $30.75 | $30.93 | $29.29 | $29.37 | $29.37 | 336,937 |
| 2019-04-23 | $30.00 | $30.81 | $29.70 | $30.55 | $30.55 | 237,254 |
| 2019-04-22 | $29.38 | $30.15 | $29.30 | $29.81 | $29.81 | 334,441 |
| 2019-04-18 | $28.84 | $29.36 | $28.24 | $28.89 | $28.89 | 193,579 |
| 2019-04-17 | $28.90 | $29.30 | $28.61 | $28.81 | $28.81 | 249,448 |
| 2019-04-16 | $28.03 | $28.87 | $28.03 | $28.65 | $28.65 | 421,259 |
| 2019-04-15 | $28.51 | $29.28 | $27.50 | $27.80 | $27.80 | 214,732 |
| 2019-04-12 | $27.84 | $28.88 | $27.53 | $28.53 | $28.53 | 244,820 |
| 2019-04-11 | $27.00 | $27.60 | $26.52 | $27.13 | $27.13 | 141,331 |
| 2019-04-10 | $26.55 | $27.11 | $26.20 | $26.88 | $26.88 | 189,949 |
| 2019-04-09 | $26.34 | $26.89 | $26.15 | $26.53 | $26.53 | 226,133 |
| 2019-04-08 | $26.88 | $27.15 | $25.97 | $26.42 | $26.42 | 404,887 |
| 2019-04-05 | $26.14 | $27.01 | $26.09 | $26.69 | $26.69 | 662,030 |
| 2019-04-04 | $26.02 | $26.35 | $25.62 | $25.95 | $25.95 | 315,907 |
| 2019-04-03 | $27.05 | $27.30 | $26.03 | $26.06 | $26.06 | 199,608 |
| 2019-04-02 | $27.01 | $27.34 | $26.66 | $26.78 | $26.78 | 219,397 |
| 2019-04-01 | $27.22 | $27.77 | $26.96 | $27.05 | $27.05 | 233,103 |
| 2019-03-29 | $27.44 | $27.53 | $26.30 | $26.56 | $26.56 | 249,928 |
| 2019-03-28 | $27.10 | $27.75 | $26.75 | $26.98 | $26.98 | 112,939 |
| 2019-03-27 | $26.81 | $27.53 | $26.31 | $27.17 | $27.17 | 144,201 |
| 2019-03-26 | $25.84 | $26.80 | $25.72 | $26.47 | $26.47 | 195,318 |
| 2019-03-25 | $25.21 | $25.44 | $24.50 | $25.30 | $25.30 | 126,429 |
| 2019-03-22 | $26.29 | $26.46 | $24.94 | $25.28 | $25.28 | 183,620 |
| 2019-03-21 | $26.05 | $26.64 | $25.94 | $26.33 | $26.33 | 235,873 |
| 2019-03-20 | $25.18 | $26.70 | $25.11 | $25.98 | $25.98 | 313,181 |
| 2019-03-19 | $25.21 | $25.70 | $24.78 | $25.15 | $25.15 | 177,852 |
| 2019-03-18 | $24.96 | $25.32 | $24.41 | $24.96 | $24.96 | 280,030 |
| 2019-03-15 | $24.73 | $25.24 | $24.04 | $24.81 | $24.81 | 575,275 |
| 2019-03-14 | $24.24 | $26.15 | $24.24 | $24.85 | $24.85 | 633,990 |
| 2019-03-13 | $22.34 | $22.97 | $22.34 | $22.75 | $22.75 | 135,082 |
| 2019-03-12 | $21.98 | $22.59 | $21.70 | $22.23 | $22.23 | 187,311 |
| 2019-03-11 | $21.55 | $21.98 | $21.08 | $21.83 | $21.83 | 130,605 |
| 2019-03-08 | $21.96 | $21.96 | $21.17 | $21.45 | $21.45 | 123,276 |
| 2019-03-07 | $22.79 | $23.03 | $22.04 | $22.23 | $22.23 | 119,493 |
| 2019-03-06 | $22.97 | $23.14 | $22.72 | $22.73 | $22.73 | 114,854 |
| 2019-03-05 | $23.47 | $23.72 | $22.80 | $23.07 | $23.07 | 132,735 |
| 2019-03-04 | $23.58 | $23.75 | $23.16 | $23.46 | $23.46 | 69,659 |
| 2019-03-01 | $22.54 | $23.39 | $22.48 | $23.38 | $23.38 | 127,277 |
| 2019-02-28 | $22.73 | $22.73 | $22.15 | $22.45 | $22.45 | 122,985 |
| 2019-02-27 | $22.53 | $23.17 | $22.49 | $22.70 | $22.70 | 122,525 |
| 2019-02-26 | $22.75 | $23.40 | $22.08 | $22.40 | $22.40 | 167,870 |
| 2019-02-25 | $22.34 | $23.34 | $22.34 | $22.91 | $22.91 | 86,156 |
| 2019-02-22 | $22.82 | $23.12 | $22.42 | $23.01 | $23.01 | 133,889 |
| 2019-02-21 | $22.70 | $22.94 | $22.35 | $22.54 | $22.54 | 164,753 |
| 2019-02-20 | $21.95 | $22.80 | $21.95 | $22.69 | $22.69 | 111,339 |
| 2019-02-19 | $21.70 | $22.15 | $21.24 | $21.98 | $21.98 | 192,073 |
| 2019-02-15 | $21.43 | $21.88 | $21.20 | $21.86 | $21.86 | 97,342 |
| 2019-02-14 | $20.49 | $21.27 | $20.49 | $21.03 | $21.03 | 156,115 |
| 2019-02-13 | $20.69 | $20.69 | $20.05 | $20.68 | $20.68 | 149,024 |
| 2019-02-12 | $20.34 | $20.34 | $19.59 | $20.00 | $20.00 | 105,858 |
| 2019-02-11 | $18.33 | $19.44 | $18.33 | $19.40 | $19.40 | 100,836 |
| 2019-02-08 | $18.71 | $18.76 | $18.43 | $18.71 | $18.71 | 93,800 |
| 2019-02-07 | $19.96 | $20.04 | $18.71 | $18.77 | $18.77 | 86,020 |
| 2019-02-06 | $20.36 | $20.55 | $20.11 | $20.17 | $20.17 | 79,979 |
| 2019-02-05 | $19.94 | $20.60 | $19.94 | $20.42 | $20.42 | 165,749 |
| 2019-02-04 | $19.41 | $20.05 | $19.10 | $20.04 | $20.04 | 137,035 |
| 2019-02-01 | $19.11 | $19.99 | $19.11 | $19.78 | $19.78 | 135,560 |
| 2019-01-31 | $19.46 | $19.53 | $18.31 | $19.10 | $19.10 | 177,937 |
| 2019-01-30 | $19.53 | $19.58 | $18.81 | $19.49 | $19.49 | 162,129 |
| 2019-01-29 | $19.86 | $19.86 | $18.66 | $18.98 | $18.98 | 111,260 |
| 2019-01-28 | $19.69 | $19.69 | $18.65 | $19.25 | $19.25 | 110,081 |
| 2019-01-25 | $21.37 | $21.66 | $20.09 | $20.14 | $20.14 | 114,330 |
| 2019-01-24 | $20.91 | $21.37 | $20.22 | $21.33 | $21.33 | 116,746 |
| 2019-01-23 | $20.68 | $21.02 | $20.11 | $20.56 | $20.56 | 107,137 |
| 2019-01-22 | $21.24 | $21.25 | $20.19 | $20.50 | $20.50 | 155,464 |
| 2019-01-18 | $21.04 | $21.51 | $20.65 | $21.22 | $21.22 | 213,257 |
| 2019-01-17 | $19.74 | $20.82 | $19.74 | $20.81 | $20.81 | 162,412 |
| 2019-01-16 | $18.91 | $20.61 | $18.91 | $20.27 | $20.27 | 220,011 |
| 2019-01-15 | $19.08 | $19.11 | $18.61 | $18.80 | $18.80 | 152,166 |
| 2019-01-14 | $18.56 | $19.01 | $18.42 | $18.65 | $18.65 | 137,617 |
| 2019-01-11 | $19.47 | $19.47 | $18.59 | $18.82 | $18.82 | 87,347 |
| 2019-01-10 | $19.35 | $19.90 | $18.88 | $19.62 | $19.62 | 126,602 |
| 2019-01-09 | $19.70 | $19.70 | $19.17 | $19.57 | $19.57 | 120,811 |
| 2019-01-08 | $19.24 | $19.35 | $18.76 | $19.28 | $19.28 | 131,367 |
| 2019-01-07 | $19.49 | $19.49 | $18.24 | $18.94 | $18.94 | 85,668 |
| 2019-01-04 | $18.52 | $18.62 | $17.51 | $18.60 | $18.60 | 79,528 |
| 2019-01-03 | $17.61 | $18.22 | $17.09 | $17.38 | $17.38 | 90,122 |
| 2019-01-02 | $15.42 | $17.52 | $15.42 | $17.35 | $17.35 | 100,253 |
| 2018-12-31 | $16.71 | $16.89 | $15.82 | $16.32 | $16.32 | 96,067 |
| 2018-12-28 | $16.44 | $16.99 | $16.37 | $16.40 | $16.40 | 103,073 |
| 2018-12-27 | $16.23 | $17.00 | $16.03 | $16.68 | $16.68 | 109,299 |
| 2018-12-26 | $14.77 | $16.82 | $14.68 | $16.74 | $16.74 | 193,492 |
| 2018-12-24 | $14.60 | $15.30 | $14.60 | $14.92 | $14.92 | 58,860 |
| 2018-12-21 | $15.37 | $15.82 | $14.81 | $15.10 | $15.10 | 465,982 |
| 2018-12-20 | $15.78 | $16.53 | $15.59 | $15.66 | $15.66 | 137,023 |
| 2018-12-19 | $17.16 | $17.26 | $16.28 | $16.36 | $16.36 | 217,428 |
| 2018-12-18 | $17.62 | $17.62 | $16.65 | $16.67 | $16.67 | 137,424 |
| 2018-12-17 | $17.93 | $18.56 | $17.43 | $17.56 | $17.56 | 157,788 |
| 2018-12-14 | $18.34 | $18.56 | $17.94 | $18.11 | $18.11 | 133,894 |
| 2018-12-13 | $19.53 | $19.53 | $18.20 | $18.41 | $18.41 | 150,984 |
| 2018-12-12 | $19.78 | $19.86 | $19.02 | $19.26 | $19.26 | 106,626 |
| 2018-12-11 | $19.26 | $19.26 | $18.20 | $18.72 | $18.72 | 188,658 |
| 2018-12-10 | $18.80 | $18.94 | $17.83 | $18.25 | $18.25 | 113,979 |
| 2018-12-07 | $19.80 | $20.02 | $19.11 | $19.33 | $19.33 | 106,495 |
| 2018-12-06 | $18.42 | $19.61 | $18.42 | $19.33 | $19.33 | 172,543 |
| 2018-12-04 | $20.63 | $20.63 | $19.28 | $19.49 | $19.49 | 122,629 |
| 2018-12-03 | $19.99 | $20.72 | $19.83 | $20.66 | $20.66 | 207,030 |
| 2018-11-30 | $19.12 | $19.49 | $18.99 | $19.32 | $19.32 | 114,573 |
| 2018-11-29 | $19.98 | $20.21 | $19.47 | $19.58 | $19.58 | 43,779 |
| 2018-11-28 | $18.58 | $19.70 | $18.58 | $19.56 | $19.56 | 149,223 |
| 2018-11-27 | $19.49 | $19.75 | $18.86 | $19.14 | $19.14 | 126,207 |
| 2018-11-26 | $19.47 | $19.85 | $18.95 | $19.64 | $19.64 | 195,545 |
| 2018-11-23 | $18.51 | $19.52 | $18.34 | $19.37 | $19.37 | 78,436 |
| 2018-11-21 | $19.38 | $20.14 | $19.05 | $19.62 | $19.62 | 207,332 |
| 2018-11-20 | $20.82 | $20.87 | $17.88 | $18.87 | $18.87 | 309,674 |
| 2018-11-19 | $20.62 | $21.70 | $20.62 | $21.29 | $21.29 | 116,888 |
| 2018-11-16 | $22.25 | $22.25 | $21.04 | $21.39 | $21.39 | 108,716 |
| 2018-11-15 | $21.62 | $22.27 | $21.32 | $21.91 | $21.91 | 84,044 |
| 2018-11-14 | $22.20 | $22.69 | $21.47 | $21.58 | $21.58 | 110,373 |
| 2018-11-13 | $22.48 | $22.72 | $21.50 | $21.72 | $21.72 | 94,463 |
| 2018-11-12 | $23.72 | $23.75 | $22.48 | $22.51 | $22.51 | 125,692 |
| 2018-11-09 | $23.13 | $23.44 | $21.91 | $22.81 | $22.81 | 198,956 |
| 2018-11-08 | $24.27 | $24.53 | $23.44 | $23.52 | $23.52 | 108,761 |
| 2018-11-07 | $25.81 | $26.62 | $24.10 | $24.42 | $24.42 | 119,027 |
| 2018-11-06 | $25.29 | $27.06 | $25.29 | $25.59 | $25.59 | 147,721 |
| 2018-11-05 | $25.82 | $25.93 | $24.76 | $25.38 | $25.38 | 87,227 |
| 2018-11-02 | $25.94 | $26.43 | $24.82 | $24.97 | $24.97 | 107,740 |
| 2018-11-01 | $26.22 | $26.95 | $25.97 | $26.06 | $26.06 | 81,490 |
| 2018-10-31 | $25.87 | $26.75 | $25.65 | $26.06 | $26.06 | 129,127 |
| 2018-10-30 | $25.12 | $25.81 | $24.64 | $25.45 | $25.45 | 130,059 |
| 2018-10-29 | $26.96 | $26.96 | $24.89 | $25.32 | $25.32 | 146,235 |
| 2018-10-26 | $27.10 | $27.32 | $26.37 | $26.61 | $26.61 | 170,030 |
| 2018-10-25 | $27.85 | $28.25 | $27.25 | $27.47 | $27.47 | 142,353 |
| 2018-10-24 | $29.79 | $29.79 | $27.14 | $27.19 | $27.19 | 164,881 |
| 2018-10-23 | $28.83 | $29.52 | $28.49 | $29.15 | $29.15 | 126,928 |
| 2018-10-22 | $29.51 | $30.50 | $29.02 | $29.96 | $29.96 | 156,680 |
| 2018-10-19 | $29.06 | $29.75 | $29.06 | $29.55 | $29.55 | 167,811 |
| 2018-10-18 | $29.19 | $29.62 | $28.39 | $29.20 | $29.20 | 212,373 |
| 2018-10-17 | $31.34 | $31.34 | $28.78 | $29.83 | $29.83 | 197,784 |
| 2018-10-16 | $31.79 | $31.95 | $31.28 | $31.38 | $31.38 | 68,354 |
| 2018-10-15 | $31.87 | $31.87 | $30.87 | $31.18 | $31.18 | 39,307 |
| 2018-10-12 | $31.56 | $31.56 | $30.91 | $31.19 | $31.19 | 85,336 |
| 2018-10-11 | $31.26 | $31.81 | $30.55 | $30.84 | $30.84 | 169,718 |
| 2018-10-10 | $33.18 | $33.90 | $31.90 | $31.94 | $31.94 | 166,202 |
| 2018-10-09 | $33.19 | $34.00 | $33.01 | $33.26 | $33.26 | 161,692 |
| 2018-10-08 | $33.40 | $33.63 | $33.04 | $33.17 | $33.17 | 108,633 |
| 2018-10-05 | $33.35 | $33.63 | $33.05 | $33.44 | $33.44 | 71,005 |
| 2018-10-04 | $33.61 | $33.70 | $33.06 | $33.33 | $33.33 | 92,093 |
| 2018-10-03 | $33.16 | $34.28 | $33.16 | $33.83 | $33.83 | 155,481 |
| 2018-10-02 | $33.64 | $33.70 | $33.05 | $33.30 | $33.30 | 65,525 |
| 2018-10-01 | $33.03 | $33.70 | $32.64 | $33.63 | $33.63 | 220,058 |
| 2018-09-28 | $32.21 | $33.69 | $32.03 | $32.82 | $32.82 | 111,750 |
| 2018-09-27 | $32.57 | $32.60 | $32.02 | $32.27 | $32.27 | 52,940 |
| 2018-09-26 | $31.80 | $32.87 | $31.80 | $32.16 | $32.16 | 70,199 |
| 2018-09-25 | $32.74 | $33.19 | $32.37 | $32.53 | $32.53 | 92,626 |
| 2018-09-24 | $31.87 | $32.63 | $31.25 | $32.54 | $32.54 | 126,581 |
| 2018-09-21 | $31.49 | $32.05 | $31.19 | $31.60 | $31.60 | 443,143 |
| 2018-09-20 | $32.64 | $32.96 | $31.05 | $31.17 | $31.17 | 155,228 |
| 2018-09-19 | $32.25 | $32.85 | $31.87 | $32.50 | $32.50 | 107,292 |
| 2018-09-18 | $32.91 | $33.14 | $31.68 | $31.95 | $31.95 | 95,587 |
| 2018-09-17 | $35.55 | $35.55 | $32.59 | $32.62 | $32.62 | 105,296 |
| 2018-09-14 | $34.17 | $35.46 | $34.17 | $34.84 | $34.84 | 142,748 |
| 2018-09-13 | $36.20 | $36.21 | $34.23 | $34.44 | $34.44 | 187,717 |
| 2018-09-12 | $36.46 | $36.46 | $35.09 | $36.04 | $36.04 | 306,139 |
| 2018-09-11 | $35.07 | $36.00 | $34.85 | $35.47 | $35.47 | 195,385 |
| 2018-09-10 | $34.73 | $35.32 | $34.53 | $35.07 | $35.07 | 201,092 |
| 2018-09-07 | $33.11 | $34.49 | $33.11 | $34.42 | $34.42 | 180,257 |
| 2018-09-06 | $34.16 | $34.48 | $33.72 | $33.80 | $33.80 | 219,346 |
| 2018-09-05 | $33.35 | $34.21 | $33.00 | $33.94 | $33.94 | 452,338 |
| 2018-09-04 | $34.59 | $34.60 | $33.24 | $33.41 | $33.41 | 114,399 |
| 2018-08-31 | $33.97 | $34.64 | $33.41 | $34.52 | $34.52 | 162,087 |
| 2018-08-30 | $34.21 | $34.59 | $33.68 | $34.31 | $34.31 | 106,350 |
| 2018-08-29 | $34.50 | $34.60 | $33.84 | $34.17 | $34.17 | 101,710 |
| 2018-08-28 | $33.84 | $34.21 | $33.32 | $33.83 | $33.83 | 194,856 |
| 2018-08-27 | $31.15 | $34.00 | $30.97 | $33.63 | $33.63 | 236,163 |
| 2018-08-24 | $31.38 | $31.58 | $30.72 | $30.86 | $30.86 | 127,929 |
| 2018-08-23 | $30.92 | $31.08 | $30.54 | $30.82 | $30.82 | 182,466 |
| 2018-08-22 | $30.33 | $31.17 | $30.28 | $30.97 | $30.97 | 112,585 |
| 2018-08-21 | $31.20 | $31.46 | $30.27 | $30.36 | $30.36 | 79,373 |
| 2018-08-20 | $31.54 | $31.61 | $30.26 | $30.33 | $30.33 | 134,338 |
| 2018-08-17 | $31.03 | $31.89 | $31.00 | $31.44 | $31.44 | 59,488 |
| 2018-08-16 | $31.54 | $31.92 | $30.94 | $31.01 | $31.01 | 86,278 |
| 2018-08-15 | $31.62 | $32.53 | $30.80 | $31.37 | $31.37 | 133,632 |
| 2018-08-14 | $32.69 | $33.29 | $32.08 | $32.45 | $32.45 | 86,099 |
| 2018-08-13 | $33.85 | $33.85 | $32.00 | $32.45 | $32.45 | 93,427 |
| 2018-08-10 | $34.29 | $34.96 | $33.78 | $33.95 | $33.95 | 35,613 |
| 2018-08-09 | $35.28 | $36.00 | $34.01 | $34.29 | $34.29 | 80,904 |
| 2018-08-08 | $35.75 | $36.39 | $34.76 | $35.28 | $35.28 | 93,465 |
| 2018-08-07 | $37.50 | $37.60 | $35.65 | $35.84 | $35.84 | 95,195 |
| 2018-08-06 | $37.38 | $37.40 | $36.77 | $37.09 | $37.09 | 76,485 |
| 2018-08-03 | $37.52 | $37.64 | $36.75 | $36.92 | $36.92 | 45,744 |
| 2018-08-02 | $36.46 | $37.58 | $36.38 | $37.47 | $37.47 | 64,630 |
| 2018-08-01 | $36.45 | $37.14 | $36.16 | $36.83 | $36.83 | 46,628 |
| 2018-07-31 | $36.80 | $37.34 | $35.84 | $37.14 | $37.14 | 142,529 |
| 2018-07-30 | $34.92 | $36.99 | $34.38 | $36.91 | $36.91 | 136,719 |
| 2018-07-27 | $35.51 | $35.51 | $34.00 | $34.25 | $34.25 | 61,596 |
| 2018-07-26 | $35.41 | $35.65 | $34.88 | $35.47 | $35.47 | 63,736 |
| 2018-07-25 | $35.36 | $35.61 | $34.65 | $35.37 | $35.37 | 67,134 |
| 2018-07-24 | $35.00 | $35.65 | $34.72 | $35.27 | $35.27 | 130,475 |
| 2018-07-23 | $34.64 | $34.95 | $34.04 | $34.94 | $34.94 | 62,722 |
| 2018-07-20 | $34.53 | $34.63 | $33.74 | $34.55 | $34.55 | 92,411 |
| 2018-07-19 | $32.35 | $34.25 | $32.35 | $34.11 | $34.11 | 115,316 |
| 2018-07-18 | $32.11 | $33.16 | $31.70 | $33.09 | $33.09 | 89,235 |
| 2018-07-17 | $32.39 | $32.79 | $32.14 | $32.41 | $32.41 | 33,065 |
| 2018-07-16 | $32.65 | $33.24 | $32.22 | $32.53 | $32.53 | 62,834 |
| 2018-07-13 | $33.22 | $33.96 | $33.03 | $33.19 | $33.19 | 39,815 |
| 2018-07-12 | $34.00 | $34.02 | $33.04 | $33.40 | $33.40 | 91,305 |
| 2018-07-11 | $34.06 | $34.91 | $33.68 | $33.76 | $33.76 | 45,890 |
| 2018-07-10 | $35.77 | $35.77 | $34.57 | $34.74 | $34.74 | 110,206 |
| 2018-07-09 | $34.31 | $35.22 | $34.21 | $35.21 | $35.21 | 74,611 |
| 2018-07-06 | $32.46 | $34.07 | $32.46 | $34.07 | $34.07 | 59,075 |
| 2018-07-05 | $33.24 | $33.65 | $32.75 | $33.18 | $33.18 | 85,734 |
| 2018-07-03 | $33.14 | $33.65 | $32.50 | $33.15 | $33.15 | 56,883 |
| 2018-07-02 | $31.26 | $32.25 | $31.26 | $32.15 | $32.15 | 48,728 |
| 2018-06-29 | $32.46 | $33.38 | $32.00 | $32.13 | $32.13 | 159,941 |
| 2018-06-28 | $33.49 | $33.49 | $32.25 | $32.43 | $32.43 | 100,341 |
| 2018-06-27 | $33.87 | $34.50 | $33.51 | $33.65 | $33.65 | 89,996 |
| 2018-06-26 | $33.15 | $34.13 | $32.46 | $33.63 | $33.63 | 85,943 |
| 2018-06-25 | $33.07 | $33.39 | $32.00 | $32.94 | $32.94 | 105,697 |
| 2018-06-22 | $31.71 | $33.65 | $31.65 | $33.26 | $33.26 | 343,831 |
| 2018-06-21 | $32.33 | $32.72 | $30.61 | $30.79 | $30.79 | 264,761 |
| 2018-06-20 | $32.90 | $32.97 | $31.82 | $32.45 | $32.45 | 183,413 |
| 2018-06-19 | $32.78 | $33.11 | $32.25 | $32.78 | $32.78 | 163,088 |
| 2018-06-18 | $33.15 | $34.15 | $32.32 | $32.78 | $32.78 | 255,842 |
| 2018-06-15 | $33.12 | $33.74 | $32.65 | $32.99 | $32.99 | 578,171 |
| 2018-06-14 | $33.17 | $34.11 | $32.75 | $33.25 | $33.25 | 207,447 |
| 2018-06-13 | $32.34 | $33.24 | $32.32 | $33.11 | $33.11 | 216,380 |
| 2018-06-12 | $32.11 | $33.00 | $31.99 | $32.25 | $32.25 | 180,677 |
| 2018-06-11 | $31.56 | $32.32 | $31.07 | $32.10 | $32.10 | 221,842 |
| 2018-06-08 | $31.94 | $32.36 | $31.26 | $31.44 | $31.44 | 123,245 |
| 2018-06-07 | $31.35 | $32.15 | $31.35 | $31.94 | $31.94 | 76,193 |
| 2018-06-06 | $31.39 | $31.88 | $31.00 | $31.37 | $31.37 | 134,745 |
| 2018-06-05 | $31.40 | $31.98 | $31.03 | $31.41 | $31.41 | 103,604 |
| 2018-06-04 | $32.89 | $33.63 | $31.13 | $31.47 | $31.47 | 161,681 |
| 2018-06-01 | $32.42 | $33.24 | $31.96 | $32.91 | $32.91 | 120,483 |
| 2018-05-31 | $33.40 | $34.20 | $31.79 | $32.12 | $32.12 | 204,487 |
| 2018-05-30 | $32.41 | $34.00 | $32.13 | $33.48 | $33.48 | 336,225 |
| 2018-05-29 | $31.80 | $32.42 | $31.25 | $32.15 | $32.15 | 170,934 |
| 2018-05-25 | $32.18 | $32.65 | $31.25 | $32.12 | $32.12 | 168,551 |
| 2018-05-24 | $31.85 | $32.34 | $31.01 | $32.13 | $32.13 | 183,791 |
| 2018-05-23 | $33.20 | $33.33 | $31.65 | $32.08 | $32.08 | 172,658 |
| 2018-05-22 | $33.73 | $34.13 | $33.02 | $33.42 | $33.42 | 195,520 |
| 2018-05-21 | $32.99 | $33.75 | $32.87 | $33.62 | $33.62 | 109,029 |
| 2018-05-18 | $33.09 | $33.90 | $32.65 | $32.96 | $32.96 | 168,464 |
| 2018-05-17 | $33.70 | $33.70 | $32.10 | $32.66 | $32.66 | 203,535 |
| 2018-05-16 | $32.81 | $33.48 | $32.19 | $32.39 | $32.39 | 208,200 |
| 2018-05-15 | $33.35 | $34.39 | $32.70 | $32.79 | $32.79 | 286,164 |
| 2018-05-14 | $33.85 | $34.32 | $32.75 | $33.18 | $33.18 | 157,162 |
| 2018-05-11 | $36.46 | $36.65 | $33.40 | $33.85 | $33.85 | 180,583 |
| 2018-05-10 | $35.00 | $36.65 | $35.00 | $36.35 | $36.35 | 53,798 |
Talos Energy Inc (TALO) News Headlines
.jpg)
US energy producer Talos set to name Shell's Goodfellow as next CEO, sources say
None
reuters.com Feb. 3, 2025.jpg)
.jpg)
Recent Talos Energy Inc (TALO) News
.jpg)
.jpg)
.jpg)
Similar Companies to Talos Energy Inc (TALO) 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 |