Altisource Portfolio Solutions S.A. (ASPS) Exchange: NASDAQ
Data as of May 2, 2025
$1.02 ($0.00) 0.00%
Altisource Portfolio Solutions S.A. - Daily Information
Click for more stock information on Altisource Portfolio Solutions S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.06 |
| Previous Close | $1.02 |
| High | $1.11 |
| Low | $0.94 |
| Adjusted Open | $1.06 |
| Previous Adjusted Close | $1.02 |
| Adjusted High | $1.11 |
| Adjusted Low | $0.94 |
About Altisource Portfolio Solutions S.A. (ASPS)
Altisource Portfolio Solutions (ASPS) is a leading provider of services to the real estate industry and the mortgage and financial services industry. Founded in 2007, the company was designed around two concepts: to provide services to real estate players that are most effective and affordable and to elevate the industryâs professional standards with its consultants. Over the years, Altisource has grown to become a trusted provider of services to the mortgage, real estate, and financial services industries. The company provides a broad range of services, such as real estate transaction processing, title and escrow services, financial services and analytics, data and analytics reporting, legal services, property and casualty insurance services, and more. With a mission to develop the financial landscape and technology landscape to better serve consumers, ASPS has established itself as a leader in the industry, expanding its offerings to include specialized services like property preservation, title services, and taxation, among others. As a result, the company has experienced tremendous growth since its inception and is now serving clients in more than 35 countries around the world.
Invest in Altisource Portfolio Solutions S.A. (ASPS)
Historical Stock Data for Altisource Portfolio Solutions S.A. (ASPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $1.06 | $1.11 | $0.94 | $1.02 | $1.02 | 234,652 |
| 2025-04-30 | $0.97 | $1.14 | $0.97 | $1.02 | $1.02 | 507,749 |
| 2025-04-29 | $1.00 | $1.14 | $0.94 | $0.96 | $0.96 | 273,065 |
| 2025-04-28 | $0.87 | $1.01 | $0.84 | $1.00 | $1.00 | 152,065 |
| 2025-04-25 | $0.91 | $0.91 | $0.83 | $0.86 | $0.86 | 48,409 |
| 2025-04-24 | $0.84 | $0.89 | $0.78 | $0.88 | $0.88 | 129,604 |
| 2025-04-23 | $0.82 | $0.85 | $0.79 | $0.80 | $0.80 | 34,069 |
| 2025-04-22 | $0.84 | $0.86 | $0.78 | $0.84 | $0.84 | 109,226 |
| 2025-04-21 | $0.83 | $0.84 | $0.76 | $0.79 | $0.79 | 55,426 |
| 2025-04-17 | $0.84 | $0.85 | $0.78 | $0.82 | $0.82 | 54,075 |
| 2025-04-16 | $0.80 | $0.89 | $0.76 | $0.83 | $0.83 | 42,940 |
| 2025-04-15 | $0.79 | $0.82 | $0.75 | $0.77 | $0.77 | 70,836 |
| 2025-04-14 | $0.80 | $0.86 | $0.76 | $0.79 | $0.79 | 74,540 |
| 2025-04-11 | $0.79 | $0.86 | $0.75 | $0.76 | $0.76 | 121,703 |
| 2025-04-10 | $0.83 | $0.84 | $0.76 | $0.79 | $0.79 | 49,988 |
| 2025-04-09 | $0.86 | $0.86 | $0.79 | $0.85 | $0.85 | 84,327 |
| 2025-04-08 | $0.93 | $0.94 | $0.84 | $0.87 | $0.87 | 119,707 |
| 2025-04-07 | $0.75 | $0.96 | $0.70 | $0.92 | $0.92 | 357,673 |
| 2025-04-04 | $0.82 | $0.84 | $0.68 | $0.80 | $0.80 | 133,072 |
| 2025-04-03 | $0.66 | $0.89 | $0.66 | $0.82 | $0.82 | 469,509 |
| 2025-04-02 | $0.68 | $0.73 | $0.66 | $0.71 | $0.71 | 78,546 |
| 2025-04-01 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 61,231 |
| 2025-03-31 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 42,941 |
| 2025-03-28 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 72,923 |
| 2025-03-27 | $0.71 | $0.78 | $0.67 | $0.72 | $0.72 | 57,270 |
| 2025-03-26 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 97,605 |
| 2025-03-25 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 128,339 |
| 2025-03-24 | $0.72 | $0.80 | $0.67 | $0.68 | $0.68 | 222,527 |
| 2025-03-21 | $0.79 | $0.84 | $0.72 | $0.73 | $0.73 | 259,557 |
| 2025-03-20 | $0.89 | $0.89 | $0.80 | $0.80 | $0.80 | 37,086 |
| 2025-03-19 | $0.95 | $0.95 | $0.87 | $0.89 | $0.89 | 61,482 |
| 2025-03-18 | $0.90 | $0.92 | $0.85 | $0.92 | $0.92 | 56,317 |
| 2025-03-17 | $0.86 | $0.91 | $0.85 | $0.88 | $0.88 | 49,905 |
| 2025-03-14 | $0.92 | $0.92 | $0.82 | $0.86 | $0.86 | 97,315 |
| 2025-03-13 | $0.73 | $0.94 | $0.71 | $0.89 | $0.89 | 191,426 |
| 2025-03-12 | $0.75 | $0.75 | $0.71 | $0.75 | $0.75 | 211,793 |
| 2025-03-11 | $0.82 | $0.82 | $0.72 | $0.79 | $0.79 | 127,054 |
| 2025-03-10 | $0.85 | $0.88 | $0.78 | $0.83 | $0.83 | 140,397 |
| 2025-03-07 | $0.75 | $0.84 | $0.66 | $0.84 | $0.84 | 217,495 |
| 2025-03-06 | $0.69 | $0.73 | $0.66 | $0.73 | $0.73 | 148,915 |
| 2025-03-05 | $0.69 | $0.74 | $0.66 | $0.68 | $0.68 | 42,252 |
| 2025-03-04 | $0.74 | $0.75 | $0.65 | $0.71 | $0.71 | 151,810 |
| 2025-03-03 | $0.70 | $0.73 | $0.66 | $0.68 | $0.68 | 182,251 |
| 2025-02-28 | $0.70 | $0.72 | $0.65 | $0.69 | $0.69 | 86,428 |
| 2025-02-27 | $0.75 | $0.77 | $0.69 | $0.69 | $0.69 | 84,973 |
| 2025-02-26 | $0.72 | $0.77 | $0.70 | $0.73 | $0.73 | 117,933 |
| 2025-02-25 | $0.73 | $0.74 | $0.68 | $0.73 | $0.73 | 258,348 |
| 2025-02-24 | $0.71 | $0.75 | $0.69 | $0.72 | $0.72 | 121,988 |
| 2025-02-21 | $0.76 | $0.77 | $0.70 | $0.71 | $0.71 | 91,266 |
| 2025-02-20 | $0.81 | $0.84 | $0.71 | $0.73 | $0.73 | 136,389 |
| 2025-02-19 | $0.75 | $0.81 | $0.75 | $0.78 | $0.78 | 178,562 |
| 2025-02-18 | $0.78 | $0.81 | $0.74 | $0.75 | $0.75 | 202,517 |
| 2025-02-14 | $1.16 | $1.16 | $0.79 | $0.84 | $0.84 | 454,282 |
| 2025-02-13 | $0.97 | $1.16 | $0.97 | $1.15 | $1.15 | 254,673 |
| 2025-02-12 | $1.01 | $1.03 | $0.96 | $0.96 | $0.96 | 122,631 |
| 2025-02-11 | $1.06 | $1.06 | $0.94 | $1.00 | $1.00 | 211,376 |
| 2025-02-10 | $0.95 | $1.06 | $0.92 | $1.06 | $1.06 | 232,270 |
| 2025-02-07 | $0.95 | $0.99 | $0.81 | $0.94 | $0.94 | 94,728 |
| 2025-02-06 | $0.89 | $0.99 | $0.81 | $0.94 | $0.94 | 340,402 |
| 2025-02-05 | $0.72 | $0.88 | $0.70 | $0.87 | $0.87 | 189,292 |
| 2025-02-04 | $0.65 | $0.71 | $0.65 | $0.71 | $0.71 | 142,773 |
| 2025-02-03 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 56,973 |
| 2025-01-31 | $0.68 | $0.72 | $0.66 | $0.67 | $0.67 | 91,785 |
| 2025-01-30 | $0.62 | $0.70 | $0.62 | $0.70 | $0.70 | 110,543 |
| 2025-01-29 | $0.68 | $0.69 | $0.63 | $0.63 | $0.63 | 127,038 |
| 2025-01-28 | $0.69 | $0.75 | $0.65 | $0.70 | $0.70 | 21,965 |
| 2025-01-27 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 32,892 |
| 2025-01-24 | $0.69 | $0.75 | $0.69 | $0.72 | $0.72 | 50,030 |
| 2025-01-23 | $0.71 | $0.73 | $0.68 | $0.71 | $0.71 | 69,943 |
| 2025-01-22 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 61,119 |
| 2025-01-21 | $0.71 | $0.72 | $0.66 | $0.69 | $0.69 | 62,286 |
| 2025-01-17 | $0.66 | $0.70 | $0.64 | $0.65 | $0.65 | 81,087 |
| 2025-01-16 | $0.67 | $0.68 | $0.63 | $0.66 | $0.66 | 110,687 |
| 2025-01-15 | $0.71 | $0.73 | $0.68 | $0.69 | $0.69 | 31,142 |
| 2025-01-14 | $0.68 | $0.74 | $0.66 | $0.70 | $0.70 | 137,508 |
| 2025-01-13 | $0.75 | $0.88 | $0.65 | $0.69 | $0.69 | 172,850 |
| 2025-01-10 | $0.95 | $0.95 | $0.75 | $0.77 | $0.77 | 331,002 |
| 2025-01-08 | $0.80 | $1.04 | $0.76 | $0.95 | $0.95 | 816,871 |
| 2025-01-07 | $0.76 | $0.79 | $0.73 | $0.77 | $0.77 | 218,714 |
| 2025-01-06 | $0.74 | $0.78 | $0.71 | $0.74 | $0.74 | 70,783 |
| 2025-01-03 | $0.67 | $0.73 | $0.64 | $0.72 | $0.72 | 125,055 |
| 2025-01-02 | $0.68 | $0.71 | $0.64 | $0.68 | $0.68 | 96,452 |
| 2024-12-31 | $0.67 | $0.70 | $0.63 | $0.66 | $0.66 | 161,067 |
| 2024-12-30 | $0.70 | $0.77 | $0.68 | $0.71 | $0.71 | 349,180 |
| 2024-12-27 | $0.76 | $0.78 | $0.70 | $0.72 | $0.72 | 220,468 |
| 2024-12-26 | $0.69 | $0.80 | $0.65 | $0.79 | $0.79 | 305,409 |
| 2024-12-24 | $0.62 | $0.70 | $0.60 | $0.66 | $0.66 | 155,471 |
| 2024-12-23 | $0.59 | $0.61 | $0.55 | $0.61 | $0.61 | 337,860 |
| 2024-12-20 | $0.52 | $0.55 | $0.43 | $0.55 | $0.55 | 836,909 |
| 2024-12-19 | $0.70 | $0.70 | $0.49 | $0.51 | $0.51 | 826,951 |
| 2024-12-18 | $0.70 | $0.73 | $0.62 | $0.62 | $0.62 | 725,875 |
| 2024-12-17 | $0.72 | $0.75 | $0.70 | $0.71 | $0.71 | 1,004,189 |
| 2024-12-16 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 142,389 |
| 2024-12-13 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 20,785 |
| 2024-12-12 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 114,108 |
| 2024-12-11 | $0.77 | $0.77 | $0.72 | $0.72 | $0.72 | 40,773 |
| 2024-12-10 | $0.80 | $0.86 | $0.70 | $0.74 | $0.74 | 139,693 |
| 2024-12-09 | $0.81 | $0.82 | $0.77 | $0.79 | $0.79 | 77,106 |
| 2024-12-06 | $0.74 | $0.80 | $0.74 | $0.78 | $0.78 | 33,005 |
| 2024-12-05 | $0.80 | $0.83 | $0.74 | $0.76 | $0.76 | 53,641 |
| 2024-12-04 | $0.77 | $0.83 | $0.76 | $0.81 | $0.81 | 98,192 |
| 2024-12-03 | $0.85 | $0.87 | $0.72 | $0.80 | $0.80 | 345,260 |
| 2024-12-02 | $0.88 | $0.92 | $0.80 | $0.81 | $0.81 | 172,969 |
| 2024-11-29 | $0.93 | $0.96 | $0.85 | $0.89 | $0.89 | 176,554 |
| 2024-11-27 | $0.84 | $0.98 | $0.84 | $0.94 | $0.94 | 192,592 |
| 2024-11-26 | $0.78 | $0.85 | $0.75 | $0.84 | $0.84 | 99,630 |
| 2024-11-25 | $0.80 | $0.83 | $0.75 | $0.76 | $0.76 | 88,085 |
| 2024-11-22 | $0.74 | $0.80 | $0.70 | $0.76 | $0.76 | 266,344 |
| 2024-11-21 | $0.81 | $0.83 | $0.73 | $0.75 | $0.75 | 132,824 |
| 2024-11-20 | $0.82 | $0.84 | $0.78 | $0.84 | $0.84 | 114,583 |
| 2024-11-19 | $0.85 | $0.88 | $0.80 | $0.82 | $0.82 | 69,062 |
| 2024-11-18 | $0.84 | $0.91 | $0.84 | $0.87 | $0.87 | 84,388 |
| 2024-11-15 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 50,629 |
| 2024-11-14 | $0.78 | $0.90 | $0.78 | $0.87 | $0.87 | 103,415 |
| 2024-11-13 | $0.74 | $0.79 | $0.70 | $0.79 | $0.79 | 194,051 |
| 2024-11-12 | $0.77 | $0.88 | $0.72 | $0.73 | $0.73 | 142,105 |
| 2024-11-11 | $0.88 | $0.88 | $0.70 | $0.77 | $0.77 | 199,824 |
| 2024-11-08 | $0.86 | $0.95 | $0.73 | $0.86 | $0.86 | 385,658 |
| 2024-11-07 | $0.99 | $1.04 | $0.85 | $0.86 | $0.86 | 355,336 |
| 2024-11-06 | $1.19 | $1.19 | $0.97 | $0.97 | $0.97 | 351,026 |
| 2024-11-05 | $1.23 | $1.23 | $1.14 | $1.14 | $1.14 | 109,881 |
| 2024-11-04 | $1.20 | $1.23 | $1.17 | $1.19 | $1.19 | 138,389 |
| 2024-11-01 | $1.19 | $1.24 | $1.18 | $1.22 | $1.22 | 61,093 |
| 2024-10-31 | $1.22 | $1.27 | $1.18 | $1.21 | $1.21 | 17,725 |
| 2024-10-30 | $1.23 | $1.25 | $1.18 | $1.18 | $1.18 | 58,368 |
| 2024-10-29 | $1.24 | $1.26 | $1.19 | $1.23 | $1.23 | 55,591 |
| 2024-10-28 | $1.21 | $1.29 | $1.15 | $1.17 | $1.17 | 69,151 |
| 2024-10-25 | $1.16 | $1.30 | $1.15 | $1.17 | $1.17 | 88,185 |
| 2024-10-24 | $1.42 | $1.42 | $1.17 | $1.19 | $1.19 | 214,798 |
| 2024-10-23 | $1.14 | $1.48 | $1.13 | $1.39 | $1.39 | 722,173 |
| 2024-10-22 | $1.17 | $1.18 | $1.12 | $1.13 | $1.13 | 72,020 |
| 2024-10-21 | $1.14 | $1.18 | $1.12 | $1.15 | $1.15 | 12,895 |
| 2024-10-18 | $1.21 | $1.21 | $1.14 | $1.17 | $1.17 | 93,605 |
| 2024-10-17 | $1.17 | $1.22 | $1.14 | $1.19 | $1.19 | 70,133 |
| 2024-10-16 | $1.23 | $1.23 | $1.15 | $1.20 | $1.20 | 38,578 |
| 2024-10-15 | $1.16 | $1.26 | $1.14 | $1.21 | $1.21 | 115,517 |
| 2024-10-14 | $1.20 | $1.21 | $1.15 | $1.18 | $1.18 | 66,930 |
| 2024-10-11 | $1.10 | $1.17 | $1.06 | $1.15 | $1.15 | 99,274 |
| 2024-10-10 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 23,306 |
| 2024-10-09 | $1.09 | $1.11 | $1.06 | $1.09 | $1.09 | 25,753 |
| 2024-10-08 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 22,533 |
| 2024-10-07 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 57,138 |
| 2024-10-04 | $1.11 | $1.19 | $1.08 | $1.10 | $1.10 | 30,091 |
| 2024-10-03 | $1.13 | $1.19 | $1.10 | $1.12 | $1.12 | 32,601 |
| 2024-10-02 | $1.21 | $1.21 | $1.11 | $1.11 | $1.11 | 35,406 |
| 2024-10-01 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 13,791 |
| 2024-09-30 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 33,253 |
| 2024-09-27 | $1.14 | $1.21 | $1.10 | $1.19 | $1.19 | 70,131 |
| 2024-09-26 | $1.12 | $1.12 | $1.08 | $1.12 | $1.12 | 36,838 |
| 2024-09-25 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 35,978 |
| 2024-09-24 | $1.15 | $1.16 | $1.07 | $1.11 | $1.11 | 46,982 |
| 2024-09-23 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 27,030 |
| 2024-09-20 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 38,971 |
| 2024-09-19 | $1.17 | $1.20 | $1.13 | $1.16 | $1.16 | 48,362 |
| 2024-09-18 | $1.23 | $1.26 | $1.19 | $1.19 | $1.19 | 58,315 |
| 2024-09-17 | $1.19 | $1.27 | $1.14 | $1.19 | $1.19 | 95,633 |
| 2024-09-16 | $1.17 | $1.20 | $1.14 | $1.18 | $1.18 | 73,012 |
| 2024-09-13 | $1.12 | $1.18 | $1.10 | $1.17 | $1.17 | 64,748 |
| 2024-09-12 | $1.05 | $1.12 | $1.05 | $1.09 | $1.09 | 17,627 |
| 2024-09-11 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 29,742 |
| 2024-09-10 | $1.05 | $1.11 | $1.03 | $1.04 | $1.04 | 101,736 |
| 2024-09-09 | $1.08 | $1.09 | $0.99 | $1.04 | $1.04 | 146,401 |
| 2024-09-06 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 40,286 |
| 2024-09-05 | $1.08 | $1.13 | $1.05 | $1.08 | $1.08 | 83,920 |
| 2024-09-04 | $1.12 | $1.17 | $1.06 | $1.06 | $1.06 | 59,745 |
| 2024-09-03 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 42,761 |
| 2024-08-30 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 31,482 |
| 2024-08-29 | $1.19 | $1.19 | $1.13 | $1.15 | $1.15 | 37,623 |
| 2024-08-28 | $1.17 | $1.23 | $1.15 | $1.19 | $1.19 | 88,455 |
| 2024-08-27 | $1.25 | $1.30 | $1.17 | $1.19 | $1.19 | 45,348 |
| 2024-08-26 | $1.22 | $1.28 | $1.21 | $1.25 | $1.25 | 102,763 |
| 2024-08-23 | $1.22 | $1.25 | $1.17 | $1.20 | $1.20 | 110,027 |
| 2024-08-22 | $1.29 | $1.50 | $1.10 | $1.25 | $1.25 | 587,568 |
| 2024-08-21 | $1.12 | $1.20 | $1.12 | $1.19 | $1.19 | 108,906 |
| 2024-08-20 | $1.13 | $1.19 | $1.10 | $1.10 | $1.10 | 26,477 |
| 2024-08-19 | $1.09 | $1.19 | $1.08 | $1.14 | $1.14 | 136,940 |
| 2024-08-16 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 85,264 |
| 2024-08-15 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 117,228 |
| 2024-08-14 | $1.11 | $1.12 | $1.00 | $1.00 | $1.00 | 203,228 |
| 2024-08-13 | $1.09 | $1.12 | $1.05 | $1.10 | $1.10 | 136,142 |
| 2024-08-12 | $1.19 | $1.23 | $1.07 | $1.09 | $1.09 | 145,599 |
| 2024-08-09 | $1.41 | $1.50 | $1.08 | $1.13 | $1.13 | 411,464 |
| 2024-08-08 | $1.47 | $1.53 | $1.41 | $1.43 | $1.43 | 121,672 |
| 2024-08-07 | $1.56 | $1.60 | $1.48 | $1.53 | $1.53 | 78,829 |
| 2024-08-06 | $1.59 | $1.64 | $1.52 | $1.57 | $1.57 | 102,370 |
| 2024-08-05 | $1.39 | $1.58 | $1.36 | $1.55 | $1.55 | 287,001 |
| 2024-08-02 | $1.32 | $1.45 | $1.25 | $1.40 | $1.40 | 130,047 |
| 2024-08-01 | $1.36 | $1.42 | $1.28 | $1.35 | $1.35 | 131,187 |
| 2024-07-31 | $1.34 | $1.41 | $1.29 | $1.33 | $1.33 | 124,713 |
| 2024-07-30 | $1.35 | $1.39 | $1.29 | $1.31 | $1.31 | 60,469 |
| 2024-07-29 | $1.44 | $1.50 | $1.30 | $1.35 | $1.35 | 95,091 |
| 2024-07-26 | $1.40 | $1.48 | $1.30 | $1.43 | $1.43 | 123,133 |
| 2024-07-25 | $1.25 | $1.40 | $1.20 | $1.38 | $1.38 | 111,081 |
| 2024-07-24 | $1.25 | $1.36 | $1.24 | $1.28 | $1.28 | 116,063 |
| 2024-07-23 | $1.29 | $1.31 | $1.21 | $1.23 | $1.23 | 51,224 |
| 2024-07-22 | $1.36 | $1.36 | $1.28 | $1.30 | $1.30 | 59,009 |
| 2024-07-19 | $1.37 | $1.38 | $1.30 | $1.35 | $1.35 | 34,945 |
| 2024-07-18 | $1.42 | $1.45 | $1.30 | $1.35 | $1.35 | 55,705 |
| 2024-07-17 | $1.39 | $1.42 | $1.34 | $1.40 | $1.40 | 36,909 |
| 2024-07-16 | $1.36 | $1.44 | $1.35 | $1.39 | $1.39 | 95,999 |
| 2024-07-15 | $1.40 | $1.43 | $1.35 | $1.37 | $1.37 | 93,142 |
| 2024-07-12 | $1.22 | $1.43 | $1.17 | $1.42 | $1.42 | 512,344 |
| 2024-07-11 | $1.05 | $1.20 | $1.04 | $1.16 | $1.16 | 141,182 |
| 2024-07-10 | $1.12 | $1.15 | $1.04 | $1.04 | $1.04 | 217,985 |
| 2024-07-09 | $1.16 | $1.18 | $1.09 | $1.12 | $1.12 | 403,426 |
| 2024-07-08 | $1.28 | $1.32 | $1.15 | $1.17 | $1.17 | 179,183 |
| 2024-07-05 | $1.33 | $1.35 | $1.25 | $1.29 | $1.29 | 144,294 |
| 2024-07-03 | $1.28 | $1.32 | $1.25 | $1.27 | $1.27 | 76,445 |
| 2024-07-02 | $1.40 | $1.40 | $1.27 | $1.28 | $1.28 | 134,901 |
| 2024-07-01 | $1.39 | $1.42 | $1.36 | $1.40 | $1.40 | 87,597 |
| 2024-06-28 | $1.42 | $1.45 | $1.39 | $1.41 | $1.41 | 64,673 |
| 2024-06-27 | $1.41 | $1.45 | $1.37 | $1.42 | $1.42 | 86,181 |
| 2024-06-26 | $1.37 | $1.45 | $1.26 | $1.43 | $1.43 | 461,335 |
| 2024-06-25 | $1.44 | $1.45 | $1.29 | $1.34 | $1.34 | 212,095 |
| 2024-06-24 | $1.48 | $1.50 | $1.40 | $1.42 | $1.42 | 85,659 |
| 2024-06-21 | $1.56 | $1.56 | $1.48 | $1.50 | $1.50 | 54,345 |
| 2024-06-20 | $1.64 | $1.65 | $1.53 | $1.53 | $1.53 | 90,973 |
| 2024-06-18 | $1.74 | $1.83 | $1.61 | $1.63 | $1.63 | 120,257 |
| 2024-06-17 | $1.70 | $1.81 | $1.70 | $1.77 | $1.77 | 27,123 |
| 2024-06-14 | $1.78 | $1.80 | $1.70 | $1.71 | $1.71 | 37,122 |
| 2024-06-13 | $1.80 | $1.80 | $1.74 | $1.77 | $1.77 | 9,620 |
| 2024-06-12 | $1.78 | $1.84 | $1.74 | $1.74 | $1.74 | 35,657 |
| 2024-06-11 | $1.90 | $1.90 | $1.76 | $1.79 | $1.79 | 55,179 |
| 2024-06-10 | $1.93 | $1.95 | $1.87 | $1.87 | $1.87 | 31,054 |
| 2024-06-07 | $1.93 | $2.00 | $1.92 | $1.94 | $1.94 | 13,948 |
| 2024-06-06 | $1.95 | $2.03 | $1.91 | $1.93 | $1.93 | 126,474 |
| 2024-06-05 | $1.88 | $1.95 | $1.84 | $1.93 | $1.93 | 41,561 |
| 2024-06-04 | $1.95 | $2.00 | $1.80 | $1.84 | $1.84 | 119,838 |
| 2024-06-03 | $1.93 | $1.96 | $1.89 | $1.94 | $1.94 | 77,444 |
| 2024-05-31 | $1.81 | $1.90 | $1.76 | $1.88 | $1.88 | 80,682 |
| 2024-05-30 | $1.72 | $1.83 | $1.70 | $1.78 | $1.78 | 121,335 |
| 2024-05-29 | $1.69 | $1.75 | $1.68 | $1.69 | $1.69 | 58,183 |
| 2024-05-28 | $1.74 | $1.80 | $1.69 | $1.74 | $1.74 | 136,344 |
| 2024-05-24 | $1.74 | $1.84 | $1.68 | $1.71 | $1.71 | 119,318 |
| 2024-05-23 | $1.66 | $1.69 | $1.55 | $1.68 | $1.68 | 327,717 |
| 2024-05-22 | $1.69 | $1.70 | $1.65 | $1.67 | $1.67 | 185,289 |
| 2024-05-21 | $1.71 | $1.75 | $1.66 | $1.67 | $1.67 | 142,296 |
| 2024-05-20 | $1.82 | $1.82 | $1.71 | $1.72 | $1.72 | 108,983 |
| 2024-05-17 | $1.89 | $1.94 | $1.80 | $1.81 | $1.81 | 36,677 |
| 2024-05-16 | $1.88 | $1.94 | $1.86 | $1.89 | $1.89 | 124,558 |
| 2024-05-15 | $1.92 | $1.97 | $1.84 | $1.86 | $1.86 | 101,520 |
| 2024-05-14 | $1.91 | $2.00 | $1.90 | $1.90 | $1.90 | 160,719 |
| 2024-05-13 | $1.87 | $1.96 | $1.87 | $1.90 | $1.90 | 91,869 |
| 2024-05-10 | $1.88 | $1.95 | $1.80 | $1.84 | $1.84 | 72,040 |
| 2024-05-09 | $1.90 | $1.94 | $1.84 | $1.90 | $1.90 | 55,048 |
| 2024-05-08 | $1.78 | $1.95 | $1.78 | $1.85 | $1.85 | 40,948 |
| 2024-05-07 | $1.95 | $2.00 | $1.81 | $1.82 | $1.82 | 96,833 |
| 2024-05-06 | $2.03 | $2.03 | $1.96 | $1.96 | $1.96 | 70,032 |
| 2024-05-03 | $2.05 | $2.11 | $2.02 | $2.05 | $2.05 | 47,043 |
| 2024-05-02 | $2.00 | $2.10 | $1.93 | $2.06 | $2.06 | 76,121 |
| 2024-05-01 | $1.99 | $2.04 | $1.97 | $1.97 | $1.97 | 55,694 |
| 2024-04-30 | $1.97 | $2.07 | $1.88 | $1.99 | $1.99 | 125,861 |
| 2024-04-29 | $1.95 | $2.10 | $1.84 | $1.98 | $1.98 | 160,864 |
| 2024-04-26 | $1.87 | $2.06 | $1.84 | $1.97 | $1.97 | 119,461 |
| 2024-04-25 | $1.77 | $1.95 | $1.77 | $1.87 | $1.87 | 177,491 |
| 2024-04-24 | $1.67 | $1.82 | $1.62 | $1.70 | $1.70 | 72,738 |
| 2024-04-23 | $1.70 | $1.72 | $1.62 | $1.66 | $1.66 | 52,429 |
| 2024-04-22 | $1.63 | $1.77 | $1.62 | $1.70 | $1.70 | 90,593 |
| 2024-04-19 | $1.54 | $1.73 | $1.52 | $1.65 | $1.65 | 144,739 |
| 2024-04-18 | $1.48 | $1.56 | $1.47 | $1.54 | $1.54 | 29,387 |
| 2024-04-17 | $1.54 | $1.56 | $1.45 | $1.50 | $1.50 | 72,449 |
| 2024-04-16 | $1.48 | $1.57 | $1.44 | $1.53 | $1.53 | 47,210 |
| 2024-04-15 | $1.48 | $1.49 | $1.44 | $1.48 | $1.48 | 106,266 |
| 2024-04-12 | $1.45 | $1.53 | $1.44 | $1.48 | $1.48 | 96,702 |
| 2024-04-11 | $1.61 | $1.61 | $1.40 | $1.46 | $1.46 | 176,932 |
| 2024-04-10 | $1.51 | $1.67 | $1.38 | $1.56 | $1.56 | 362,422 |
| 2024-04-09 | $1.62 | $1.63 | $1.48 | $1.51 | $1.51 | 177,581 |
| 2024-04-08 | $1.70 | $1.75 | $1.47 | $1.64 | $1.64 | 246,160 |
| 2024-04-05 | $1.76 | $1.79 | $1.64 | $1.72 | $1.72 | 331,560 |
| 2024-04-04 | $1.72 | $1.84 | $1.72 | $1.78 | $1.78 | 100,817 |
| 2024-04-03 | $1.85 | $1.86 | $1.68 | $1.72 | $1.72 | 246,095 |
| 2024-04-02 | $1.86 | $1.87 | $1.79 | $1.86 | $1.86 | 61,121 |
| 2024-04-01 | $1.90 | $1.92 | $1.85 | $1.89 | $1.89 | 115,511 |
| 2024-03-28 | $1.95 | $2.07 | $1.89 | $1.94 | $1.94 | 80,459 |
| 2024-03-27 | $1.86 | $1.99 | $1.80 | $1.95 | $1.95 | 221,261 |
| 2024-03-26 | $2.25 | $2.25 | $1.77 | $1.89 | $1.89 | 593,580 |
| 2024-03-25 | $2.48 | $2.50 | $2.18 | $2.20 | $2.20 | 316,973 |
| 2024-03-22 | $2.46 | $2.50 | $2.43 | $2.46 | $2.46 | 68,970 |
| 2024-03-21 | $2.52 | $2.58 | $2.42 | $2.46 | $2.46 | 100,587 |
| 2024-03-20 | $2.59 | $2.62 | $2.52 | $2.52 | $2.52 | 19,897 |
| 2024-03-19 | $2.49 | $2.71 | $2.46 | $2.58 | $2.58 | 112,908 |
| 2024-03-18 | $2.61 | $2.63 | $2.47 | $2.48 | $2.48 | 98,148 |
| 2024-03-15 | $2.54 | $2.73 | $2.49 | $2.63 | $2.63 | 105,426 |
| 2024-03-14 | $2.72 | $2.72 | $2.50 | $2.53 | $2.53 | 153,138 |
| 2024-03-13 | $2.61 | $2.75 | $2.61 | $2.66 | $2.66 | 49,642 |
| 2024-03-12 | $2.72 | $2.74 | $2.65 | $2.65 | $2.65 | 67,904 |
| 2024-03-11 | $2.80 | $2.87 | $2.56 | $2.65 | $2.65 | 94,226 |
| 2024-03-08 | $2.86 | $2.93 | $2.64 | $2.81 | $2.81 | 101,280 |
| 2024-03-07 | $3.03 | $3.11 | $2.83 | $2.88 | $2.88 | 112,791 |
| 2024-03-06 | $3.03 | $3.17 | $2.86 | $2.93 | $2.93 | 130,697 |
| 2024-03-05 | $2.87 | $3.01 | $2.82 | $2.99 | $2.99 | 36,767 |
| 2024-03-04 | $2.92 | $2.92 | $2.80 | $2.87 | $2.87 | 29,669 |
| 2024-03-01 | $2.78 | $2.94 | $2.66 | $2.88 | $2.88 | 59,257 |
| 2024-02-29 | $2.88 | $3.00 | $2.79 | $2.79 | $2.79 | 59,129 |
| 2024-02-28 | $2.86 | $2.90 | $2.83 | $2.86 | $2.86 | 45,215 |
| 2024-02-27 | $2.86 | $2.92 | $2.82 | $2.86 | $2.86 | 43,381 |
| 2024-02-26 | $2.80 | $2.92 | $2.80 | $2.86 | $2.86 | 70,868 |
| 2024-02-23 | $2.76 | $2.93 | $2.72 | $2.76 | $2.76 | 53,088 |
| 2024-02-22 | $2.95 | $3.07 | $2.66 | $2.76 | $2.76 | 88,962 |
| 2024-02-21 | $3.12 | $3.13 | $2.81 | $2.92 | $2.92 | 151,473 |
| 2024-02-20 | $2.87 | $3.14 | $2.84 | $3.14 | $3.14 | 61,549 |
| 2024-02-16 | $2.82 | $2.86 | $2.77 | $2.83 | $2.83 | 26,921 |
| 2024-02-15 | $2.69 | $2.86 | $2.69 | $2.84 | $2.84 | 76,916 |
| 2024-02-14 | $2.62 | $2.73 | $2.62 | $2.70 | $2.70 | 58,239 |
| 2024-02-13 | $2.65 | $2.68 | $2.52 | $2.60 | $2.60 | 108,552 |
| 2024-02-12 | $2.75 | $2.80 | $2.65 | $2.69 | $2.69 | 130,019 |
| 2024-02-09 | $2.76 | $2.85 | $2.75 | $2.76 | $2.76 | 121,151 |
| 2024-02-08 | $2.66 | $2.82 | $2.66 | $2.79 | $2.79 | 42,766 |
| 2024-02-07 | $2.79 | $2.83 | $2.65 | $2.66 | $2.66 | 68,974 |
| 2024-02-06 | $2.87 | $2.87 | $2.79 | $2.80 | $2.80 | 11,123 |
| 2024-02-05 | $2.87 | $2.87 | $2.78 | $2.80 | $2.80 | 38,395 |
| 2024-02-02 | $2.85 | $2.93 | $2.77 | $2.91 | $2.91 | 49,549 |
| 2024-02-01 | $2.92 | $2.96 | $2.78 | $2.81 | $2.81 | 66,211 |
| 2024-01-31 | $2.93 | $3.00 | $2.87 | $2.91 | $2.91 | 31,715 |
| 2024-01-30 | $3.08 | $3.10 | $2.80 | $2.90 | $2.90 | 106,776 |
| 2024-01-29 | $3.13 | $3.17 | $3.01 | $3.12 | $3.12 | 44,157 |
| 2024-01-26 | $3.11 | $3.26 | $3.11 | $3.13 | $3.13 | 43,053 |
| 2024-01-25 | $3.11 | $3.24 | $3.07 | $3.15 | $3.15 | 291,680 |
| 2024-01-24 | $3.22 | $3.22 | $2.98 | $3.05 | $3.05 | 50,447 |
| 2024-01-23 | $3.07 | $3.36 | $3.07 | $3.20 | $3.20 | 241,365 |
| 2024-01-22 | $3.00 | $3.07 | $2.96 | $3.07 | $3.07 | 39,363 |
| 2024-01-19 | $2.56 | $3.09 | $2.52 | $2.98 | $2.98 | 809,954 |
| 2024-01-18 | $2.65 | $2.73 | $2.55 | $2.58 | $2.58 | 90,213 |
| 2024-01-17 | $2.48 | $2.64 | $2.46 | $2.64 | $2.64 | 129,841 |
| 2024-01-16 | $2.75 | $2.75 | $2.39 | $2.55 | $2.55 | 262,083 |
| 2024-01-12 | $2.84 | $2.86 | $2.70 | $2.74 | $2.74 | 118,103 |
| 2024-01-11 | $2.93 | $2.97 | $2.80 | $2.82 | $2.82 | 378,465 |
| 2024-01-10 | $3.00 | $3.00 | $2.91 | $2.91 | $2.91 | 191,552 |
| 2024-01-09 | $2.91 | $3.03 | $2.86 | $3.00 | $3.00 | 118,046 |
| 2024-01-08 | $2.99 | $3.00 | $2.83 | $2.96 | $2.96 | 249,002 |
| 2024-01-05 | $2.93 | $3.07 | $2.92 | $2.93 | $2.93 | 111,923 |
| 2024-01-04 | $3.00 | $3.02 | $2.85 | $2.90 | $2.90 | 147,172 |
| 2024-01-03 | $3.25 | $3.32 | $2.95 | $3.00 | $3.00 | 256,723 |
| 2024-01-02 | $3.54 | $3.55 | $3.25 | $3.27 | $3.27 | 179,596 |
| 2023-12-29 | $3.64 | $3.70 | $3.52 | $3.56 | $3.56 | 144,345 |
| 2023-12-28 | $3.52 | $3.70 | $3.51 | $3.61 | $3.61 | 121,135 |
| 2023-12-27 | $3.57 | $3.71 | $3.51 | $3.53 | $3.53 | 81,236 |
| 2023-12-26 | $3.37 | $3.60 | $3.32 | $3.57 | $3.57 | 135,530 |
| 2023-12-22 | $3.18 | $3.49 | $3.13 | $3.36 | $3.36 | 161,183 |
| 2023-12-21 | $3.06 | $3.21 | $3.05 | $3.20 | $3.20 | 106,401 |
| 2023-12-20 | $3.05 | $3.26 | $3.00 | $3.04 | $3.04 | 324,001 |
| 2023-12-19 | $3.36 | $3.37 | $3.00 | $3.00 | $3.00 | 441,175 |
| 2023-12-18 | $3.62 | $3.64 | $3.33 | $3.37 | $3.37 | 237,183 |
| 2023-12-15 | $3.74 | $3.80 | $3.49 | $3.51 | $3.51 | 336,815 |
| 2023-12-14 | $3.85 | $3.94 | $3.71 | $3.71 | $3.71 | 67,243 |
| 2023-12-13 | $3.81 | $3.91 | $3.76 | $3.82 | $3.82 | 98,353 |
| 2023-12-12 | $4.08 | $4.08 | $3.78 | $3.81 | $3.81 | 145,171 |
| 2023-12-11 | $4.32 | $4.39 | $4.05 | $4.10 | $4.10 | 44,781 |
| 2023-12-08 | $4.36 | $4.44 | $4.01 | $4.35 | $4.35 | 143,553 |
| 2023-12-07 | $4.44 | $4.49 | $4.33 | $4.38 | $4.38 | 50,456 |
| 2023-12-06 | $4.40 | $4.59 | $4.30 | $4.39 | $4.39 | 72,787 |
| 2023-12-05 | $4.47 | $4.50 | $4.41 | $4.47 | $4.47 | 54,669 |
| 2023-12-04 | $4.39 | $4.50 | $4.27 | $4.50 | $4.50 | 70,474 |
| 2023-12-01 | $4.25 | $4.46 | $4.25 | $4.39 | $4.39 | 60,704 |
| 2023-11-30 | $4.29 | $4.36 | $4.23 | $4.27 | $4.27 | 24,550 |
| 2023-11-29 | $4.48 | $4.48 | $4.25 | $4.27 | $4.27 | 38,531 |
| 2023-11-28 | $4.38 | $4.47 | $4.33 | $4.43 | $4.43 | 53,621 |
| 2023-11-27 | $4.25 | $4.60 | $4.14 | $4.37 | $4.37 | 139,123 |
| 2023-11-24 | $4.43 | $4.43 | $4.19 | $4.28 | $4.28 | 25,284 |
| 2023-11-22 | $4.11 | $4.40 | $4.07 | $4.26 | $4.26 | 46,241 |
| 2023-11-21 | $4.07 | $4.27 | $4.05 | $4.17 | $4.17 | 24,406 |
| 2023-11-20 | $4.06 | $4.50 | $3.99 | $4.21 | $4.21 | 118,969 |
| 2023-11-17 | $3.93 | $4.11 | $3.93 | $4.07 | $4.07 | 13,276 |
| 2023-11-16 | $3.87 | $4.09 | $3.87 | $3.93 | $3.93 | 60,174 |
| 2023-11-15 | $3.79 | $4.05 | $3.68 | $3.93 | $3.93 | 100,368 |
| 2023-11-14 | $3.95 | $3.95 | $3.70 | $3.80 | $3.80 | 116,315 |
| 2023-11-13 | $3.92 | $4.08 | $3.87 | $3.91 | $3.91 | 18,814 |
| 2023-11-10 | $3.87 | $3.97 | $3.73 | $3.93 | $3.93 | 51,459 |
| 2023-11-09 | $3.95 | $3.95 | $3.81 | $3.87 | $3.87 | 32,108 |
| 2023-11-08 | $4.08 | $4.08 | $3.86 | $3.90 | $3.90 | 79,414 |
| 2023-11-07 | $4.18 | $4.19 | $3.98 | $4.08 | $4.08 | 110,688 |
| 2023-11-06 | $4.09 | $4.29 | $3.88 | $4.13 | $4.13 | 73,462 |
| 2023-11-03 | $3.82 | $4.14 | $3.82 | $4.06 | $4.06 | 118,406 |
| 2023-11-02 | $3.83 | $3.95 | $3.75 | $3.81 | $3.81 | 178,185 |
| 2023-11-01 | $3.77 | $3.85 | $3.71 | $3.81 | $3.81 | 85,934 |
| 2023-10-31 | $3.68 | $3.82 | $3.59 | $3.76 | $3.76 | 88,232 |
| 2023-10-30 | $3.76 | $3.78 | $3.61 | $3.72 | $3.72 | 97,055 |
| 2023-10-27 | $4.03 | $4.03 | $3.57 | $3.64 | $3.64 | 333,125 |
| 2023-10-26 | $4.26 | $4.30 | $3.89 | $3.99 | $3.99 | 379,031 |
| 2023-10-25 | $4.61 | $4.65 | $4.32 | $4.40 | $4.40 | 101,095 |
| 2023-10-24 | $4.45 | $4.70 | $4.39 | $4.57 | $4.57 | 100,724 |
| 2023-10-23 | $4.23 | $4.47 | $4.20 | $4.40 | $4.40 | 121,595 |
| 2023-10-20 | $4.38 | $4.45 | $4.22 | $4.25 | $4.25 | 86,801 |
| 2023-10-19 | $4.03 | $4.40 | $4.03 | $4.36 | $4.36 | 251,205 |
| 2023-10-18 | $4.21 | $4.25 | $3.96 | $4.00 | $4.00 | 31,081 |
| 2023-10-17 | $3.94 | $4.32 | $3.94 | $4.22 | $4.22 | 131,778 |
| 2023-10-16 | $3.94 | $3.97 | $3.85 | $3.95 | $3.95 | 116,686 |
| 2023-10-13 | $3.99 | $4.00 | $3.85 | $3.90 | $3.90 | 81,159 |
| 2023-10-12 | $4.06 | $4.10 | $3.91 | $4.00 | $4.00 | 74,076 |
| 2023-10-11 | $4.00 | $4.09 | $3.96 | $4.05 | $4.05 | 40,681 |
| 2023-10-10 | $3.90 | $4.06 | $3.85 | $3.99 | $3.99 | 66,468 |
| 2023-10-09 | $3.92 | $3.95 | $3.85 | $3.89 | $3.89 | 52,941 |
| 2023-10-06 | $3.90 | $4.00 | $3.86 | $3.93 | $3.93 | 30,949 |
| 2023-10-05 | $3.94 | $4.00 | $3.86 | $3.91 | $3.91 | 101,051 |
| 2023-10-04 | $3.82 | $4.04 | $3.82 | $3.92 | $3.92 | 146,119 |
| 2023-10-03 | $4.00 | $4.08 | $3.70 | $3.79 | $3.79 | 124,541 |
| 2023-10-02 | $4.00 | $4.12 | $3.99 | $4.02 | $4.02 | 59,858 |
| 2023-09-29 | $4.20 | $4.25 | $3.99 | $3.99 | $3.99 | 54,238 |
| 2023-09-28 | $4.09 | $4.27 | $4.09 | $4.13 | $4.13 | 52,594 |
| 2023-09-27 | $4.15 | $4.16 | $4.00 | $4.05 | $4.05 | 111,422 |
| 2023-09-26 | $4.09 | $4.26 | $4.04 | $4.14 | $4.14 | 85,826 |
| 2023-09-25 | $4.19 | $4.28 | $4.00 | $4.05 | $4.05 | 44,340 |
| 2023-09-22 | $4.44 | $4.44 | $4.15 | $4.16 | $4.16 | 189,695 |
| 2023-09-21 | $4.45 | $4.54 | $4.34 | $4.39 | $4.39 | 93,129 |
| 2023-09-20 | $4.35 | $4.56 | $4.33 | $4.54 | $4.54 | 136,002 |
| 2023-09-19 | $4.30 | $4.46 | $4.24 | $4.44 | $4.44 | 48,775 |
| 2023-09-18 | $4.50 | $4.55 | $4.25 | $4.32 | $4.32 | 98,553 |
| 2023-09-15 | $4.53 | $4.56 | $4.40 | $4.52 | $4.52 | 64,085 |
| 2023-09-14 | $4.31 | $4.57 | $4.31 | $4.55 | $4.55 | 88,939 |
| 2023-09-13 | $4.14 | $4.31 | $4.12 | $4.28 | $4.28 | 109,097 |
| 2023-09-12 | $4.13 | $4.42 | $4.12 | $4.14 | $4.14 | 120,724 |
| 2023-09-11 | $3.97 | $4.20 | $3.97 | $4.10 | $4.10 | 205,106 |
| 2023-09-08 | $4.00 | $4.29 | $3.80 | $3.97 | $3.97 | 1,406,746 |
| 2023-09-07 | $4.12 | $4.26 | $3.92 | $4.01 | $4.01 | 194,939 |
| 2023-09-06 | $4.17 | $4.35 | $4.16 | $4.19 | $4.19 | 34,316 |
| 2023-09-05 | $4.32 | $4.34 | $4.10 | $4.14 | $4.14 | 52,914 |
| 2023-09-01 | $4.07 | $4.43 | $4.07 | $4.29 | $4.29 | 41,077 |
| 2023-08-31 | $3.97 | $4.09 | $3.97 | $4.07 | $4.07 | 34,969 |
| 2023-08-30 | $4.05 | $4.21 | $3.96 | $3.98 | $3.98 | 30,648 |
| 2023-08-29 | $4.11 | $4.30 | $3.98 | $4.17 | $4.17 | 48,967 |
| 2023-08-28 | $4.01 | $4.11 | $4.01 | $4.10 | $4.10 | 22,440 |
| 2023-08-25 | $3.93 | $4.10 | $3.86 | $4.07 | $4.07 | 22,628 |
| 2023-08-24 | $4.10 | $4.14 | $3.85 | $3.90 | $3.90 | 94,438 |
| 2023-08-23 | $4.41 | $4.41 | $4.10 | $4.15 | $4.15 | 37,439 |
| 2023-08-22 | $4.33 | $4.39 | $4.05 | $4.16 | $4.16 | 71,943 |
| 2023-08-21 | $4.37 | $4.57 | $4.22 | $4.26 | $4.26 | 36,178 |
| 2023-08-18 | $4.54 | $4.61 | $4.35 | $4.43 | $4.43 | 46,117 |
| 2023-08-17 | $4.09 | $4.50 | $4.04 | $4.49 | $4.49 | 58,234 |
| 2023-08-16 | $4.16 | $4.25 | $4.02 | $4.09 | $4.09 | 79,783 |
| 2023-08-15 | $4.27 | $4.33 | $4.12 | $4.15 | $4.15 | 112,903 |
| 2023-08-14 | $4.34 | $4.44 | $4.18 | $4.27 | $4.27 | 98,012 |
| 2023-08-11 | $4.50 | $4.68 | $4.30 | $4.33 | $4.33 | 95,490 |
| 2023-08-10 | $4.88 | $4.89 | $4.55 | $4.60 | $4.60 | 96,955 |
| 2023-08-09 | $5.00 | $5.02 | $4.80 | $4.82 | $4.82 | 92,092 |
| 2023-08-08 | $5.03 | $5.11 | $4.85 | $5.01 | $5.01 | 76,119 |
| 2023-08-07 | $5.04 | $5.14 | $4.95 | $5.03 | $5.03 | 46,145 |
| 2023-08-04 | $5.14 | $5.25 | $5.11 | $5.15 | $5.15 | 38,735 |
| 2023-08-03 | $5.16 | $5.32 | $5.10 | $5.10 | $5.10 | 41,870 |
| 2023-08-02 | $5.01 | $5.29 | $5.01 | $5.25 | $5.25 | 47,317 |
| 2023-08-01 | $4.98 | $5.14 | $4.82 | $5.01 | $5.01 | 82,806 |
| 2023-07-31 | $4.98 | $4.99 | $4.66 | $4.91 | $4.91 | 157,974 |
| 2023-07-28 | $5.04 | $5.23 | $4.75 | $4.98 | $4.98 | 233,409 |
| 2023-07-27 | $5.53 | $5.53 | $4.87 | $5.02 | $5.02 | 458,156 |
| 2023-07-26 | $6.23 | $6.23 | $5.85 | $6.05 | $6.05 | 69,608 |
| 2023-07-25 | $6.01 | $6.24 | $5.93 | $6.15 | $6.15 | 52,634 |
| 2023-07-24 | $6.36 | $6.43 | $5.72 | $6.10 | $6.10 | 217,553 |
| 2023-07-21 | $5.53 | $6.38 | $5.47 | $6.27 | $6.27 | 341,234 |
| 2023-07-20 | $4.94 | $5.57 | $4.82 | $5.53 | $5.53 | 251,044 |
| 2023-07-19 | $5.31 | $5.35 | $4.78 | $4.91 | $4.91 | 78,187 |
| 2023-07-18 | $5.42 | $5.45 | $5.25 | $5.29 | $5.29 | 21,804 |
| 2023-07-17 | $5.20 | $5.49 | $5.15 | $5.42 | $5.42 | 41,631 |
| 2023-07-14 | $5.24 | $5.36 | $5.10 | $5.19 | $5.19 | 69,312 |
| 2023-07-13 | $5.34 | $5.50 | $5.14 | $5.20 | $5.20 | 58,470 |
| 2023-07-12 | $5.65 | $5.68 | $5.31 | $5.31 | $5.31 | 63,778 |
| 2023-07-11 | $5.43 | $5.74 | $5.43 | $5.66 | $5.66 | 38,004 |
| 2023-07-10 | $5.34 | $5.66 | $5.27 | $5.63 | $5.63 | 47,944 |
| 2023-07-07 | $5.30 | $5.56 | $5.26 | $5.33 | $5.33 | 41,494 |
| 2023-07-06 | $5.60 | $5.70 | $5.25 | $5.31 | $5.31 | 70,623 |
| 2023-07-05 | $5.59 | $5.74 | $5.24 | $5.67 | $5.67 | 97,977 |
| 2023-07-03 | $5.72 | $5.72 | $5.35 | $5.51 | $5.51 | 51,913 |
| 2023-06-30 | $6.01 | $6.01 | $5.65 | $5.70 | $5.70 | 45,846 |
| 2023-06-29 | $5.85 | $6.18 | $5.67 | $6.00 | $6.00 | 76,530 |
| 2023-06-28 | $5.50 | $5.85 | $5.37 | $5.81 | $5.81 | 107,192 |
| 2023-06-27 | $5.77 | $5.85 | $5.45 | $5.51 | $5.51 | 45,586 |
| 2023-06-26 | $5.52 | $5.87 | $5.46 | $5.78 | $5.78 | 69,796 |
| 2023-06-23 | $5.60 | $5.78 | $5.41 | $5.50 | $5.50 | 110,240 |
| 2023-06-22 | $6.11 | $6.11 | $5.50 | $5.79 | $5.79 | 150,321 |
| 2023-06-21 | $6.25 | $6.79 | $6.08 | $6.14 | $6.14 | 273,500 |
| 2023-06-20 | $5.88 | $6.45 | $5.81 | $6.36 | $6.36 | 233,725 |
| 2023-06-16 | $6.24 | $6.24 | $5.77 | $5.87 | $5.87 | 160,918 |
| 2023-06-15 | $5.53 | $6.28 | $5.51 | $6.24 | $6.24 | 272,315 |
| 2023-06-14 | $5.14 | $5.53 | $5.14 | $5.51 | $5.51 | 141,278 |
| 2023-06-13 | $5.48 | $5.49 | $5.00 | $5.22 | $5.22 | 120,953 |
| 2023-06-12 | $5.25 | $5.80 | $5.25 | $5.41 | $5.41 | 158,356 |
| 2023-06-09 | $5.23 | $5.51 | $5.23 | $5.32 | $5.32 | 67,933 |
| 2023-06-08 | $4.93 | $5.27 | $4.89 | $5.18 | $5.18 | 65,851 |
| 2023-06-07 | $4.71 | $4.97 | $4.70 | $4.97 | $4.97 | 76,109 |
| 2023-06-06 | $4.97 | $4.99 | $4.69 | $4.81 | $4.81 | 69,053 |
| 2023-06-05 | $5.04 | $5.10 | $4.88 | $4.96 | $4.96 | 67,427 |
| 2023-06-02 | $4.95 | $5.06 | $4.81 | $5.05 | $5.05 | 90,073 |
| 2023-06-01 | $4.70 | $4.92 | $4.61 | $4.92 | $4.92 | 58,005 |
| 2023-05-31 | $4.61 | $4.73 | $4.51 | $4.66 | $4.66 | 27,190 |
| 2023-05-30 | $4.72 | $4.72 | $4.49 | $4.54 | $4.54 | 31,361 |
| 2023-05-26 | $4.71 | $4.77 | $4.42 | $4.66 | $4.66 | 109,741 |
| 2023-05-25 | $4.90 | $4.90 | $4.65 | $4.79 | $4.79 | 38,873 |
| 2023-05-24 | $4.72 | $4.89 | $4.64 | $4.85 | $4.85 | 54,617 |
| 2023-05-23 | $4.60 | $5.07 | $4.55 | $4.79 | $4.79 | 124,859 |
| 2023-05-22 | $4.69 | $4.84 | $4.43 | $4.66 | $4.66 | 71,004 |
| 2023-05-19 | $4.38 | $4.69 | $4.37 | $4.63 | $4.63 | 78,990 |
| 2023-05-18 | $4.17 | $4.40 | $4.08 | $4.39 | $4.39 | 59,182 |
| 2023-05-17 | $4.13 | $4.43 | $4.13 | $4.25 | $4.25 | 89,440 |
| 2023-05-16 | $4.20 | $4.20 | $4.05 | $4.16 | $4.16 | 51,649 |
| 2023-05-15 | $4.04 | $4.27 | $3.96 | $4.27 | $4.27 | 71,793 |
| 2023-05-12 | $4.19 | $4.23 | $3.86 | $3.94 | $3.94 | 93,595 |
| 2023-05-11 | $4.22 | $4.38 | $4.13 | $4.18 | $4.18 | 64,929 |
| 2023-05-10 | $4.16 | $4.27 | $4.05 | $4.26 | $4.26 | 161,626 |
| 2023-05-09 | $4.33 | $4.33 | $4.10 | $4.15 | $4.15 | 59,309 |
| 2023-05-08 | $4.36 | $4.51 | $4.34 | $4.38 | $4.38 | 56,047 |
| 2023-05-05 | $4.50 | $4.74 | $4.21 | $4.35 | $4.35 | 177,384 |
| 2023-05-04 | $4.26 | $4.63 | $4.25 | $4.50 | $4.50 | 139,491 |
| 2023-05-03 | $4.14 | $4.31 | $4.06 | $4.26 | $4.26 | 125,193 |
| 2023-05-02 | $3.77 | $4.33 | $3.66 | $4.12 | $4.12 | 291,564 |
| 2023-05-01 | $3.77 | $3.92 | $3.65 | $3.76 | $3.76 | 153,849 |
| 2023-04-28 | $3.85 | $3.85 | $3.72 | $3.74 | $3.74 | 65,103 |
| 2023-04-27 | $3.59 | $3.95 | $3.59 | $3.83 | $3.83 | 191,966 |
| 2023-04-26 | $3.64 | $3.69 | $3.52 | $3.63 | $3.63 | 132,578 |
| 2023-04-25 | $3.84 | $3.88 | $3.65 | $3.65 | $3.65 | 75,751 |
| 2023-04-24 | $3.70 | $3.91 | $3.70 | $3.84 | $3.84 | 96,283 |
| 2023-04-21 | $3.70 | $3.77 | $3.58 | $3.69 | $3.69 | 110,082 |
| 2023-04-20 | $3.91 | $4.02 | $3.71 | $3.74 | $3.74 | 122,271 |
| 2023-04-19 | $4.10 | $4.10 | $3.80 | $3.87 | $3.87 | 100,301 |
| 2023-04-18 | $3.83 | $4.14 | $3.81 | $4.07 | $4.07 | 112,311 |
| 2023-04-17 | $3.85 | $3.98 | $3.80 | $3.84 | $3.84 | 116,107 |
| 2023-04-14 | $4.04 | $4.05 | $3.81 | $3.84 | $3.84 | 75,679 |
| 2023-04-13 | $4.02 | $4.09 | $3.92 | $4.01 | $4.01 | 112,536 |
| 2023-04-12 | $4.16 | $4.27 | $3.95 | $4.03 | $4.03 | 87,601 |
| 2023-04-11 | $4.10 | $4.20 | $4.00 | $4.15 | $4.15 | 92,066 |
| 2023-04-10 | $4.11 | $4.14 | $3.99 | $4.10 | $4.10 | 99,507 |
| 2023-04-06 | $4.07 | $4.11 | $3.97 | $4.11 | $4.11 | 121,959 |
| 2023-04-05 | $4.36 | $4.36 | $4.03 | $4.06 | $4.06 | 186,062 |
| 2023-04-04 | $4.40 | $4.42 | $4.11 | $4.30 | $4.30 | 114,651 |
| 2023-04-03 | $4.60 | $4.77 | $4.38 | $4.47 | $4.47 | 107,348 |
| 2023-03-31 | $4.68 | $4.77 | $4.50 | $4.60 | $4.60 | 70,243 |
| 2023-03-30 | $4.87 | $4.87 | $4.44 | $4.66 | $4.66 | 121,459 |
| 2023-03-29 | $4.77 | $4.94 | $4.54 | $4.62 | $4.62 | 120,620 |
| 2023-03-28 | $4.49 | $4.90 | $4.46 | $4.74 | $4.74 | 152,724 |
| 2023-03-27 | $4.09 | $4.56 | $4.03 | $4.52 | $4.52 | 112,752 |
| 2023-03-24 | $4.20 | $4.25 | $3.78 | $4.03 | $4.03 | 302,926 |
| 2023-03-23 | $4.76 | $4.78 | $4.25 | $4.25 | $4.25 | 175,201 |
| 2023-03-22 | $4.72 | $5.00 | $4.61 | $4.70 | $4.70 | 117,333 |
| 2023-03-21 | $4.71 | $4.74 | $4.50 | $4.74 | $4.74 | 102,110 |
| 2023-03-20 | $4.59 | $4.71 | $4.39 | $4.56 | $4.56 | 127,150 |
| 2023-03-17 | $4.80 | $4.80 | $4.48 | $4.48 | $4.48 | 163,821 |
| 2023-03-16 | $5.03 | $5.03 | $4.69 | $4.75 | $4.75 | 169,623 |
| 2023-03-15 | $5.14 | $5.16 | $4.90 | $4.98 | $4.98 | 187,180 |
| 2023-03-14 | $4.99 | $5.49 | $4.98 | $5.21 | $5.21 | 312,081 |
| 2023-03-13 | $5.11 | $5.11 | $4.76 | $4.94 | $4.94 | 265,672 |
| 2023-03-10 | $5.63 | $5.63 | $5.14 | $5.18 | $5.18 | 247,458 |
| 2023-03-09 | $5.52 | $5.88 | $5.52 | $5.63 | $5.63 | 156,340 |
| 2023-03-08 | $5.45 | $5.61 | $5.30 | $5.55 | $5.55 | 95,747 |
| 2023-03-07 | $5.71 | $5.74 | $5.37 | $5.43 | $5.43 | 165,368 |
| 2023-03-06 | $5.72 | $5.84 | $5.65 | $5.76 | $5.76 | 158,696 |
| 2023-03-03 | $5.69 | $5.78 | $5.21 | $5.69 | $5.69 | 169,366 |
| 2023-03-02 | $5.77 | $5.77 | $5.52 | $5.56 | $5.56 | 156,996 |
| 2023-03-01 | $5.85 | $6.01 | $5.59 | $5.70 | $5.70 | 278,143 |
| 2023-02-28 | $5.65 | $6.04 | $5.55 | $5.79 | $5.79 | 243,002 |
| 2023-02-27 | $5.35 | $5.77 | $5.35 | $5.66 | $5.66 | 281,325 |
| 2023-02-24 | $5.30 | $5.45 | $5.12 | $5.33 | $5.33 | 146,125 |
| 2023-02-23 | $5.34 | $5.52 | $5.14 | $5.35 | $5.35 | 275,754 |
| 2023-02-22 | $5.04 | $5.38 | $4.96 | $5.30 | $5.30 | 226,389 |
| 2023-02-21 | $5.27 | $5.27 | $4.96 | $5.04 | $5.04 | 193,552 |
| 2023-02-17 | $5.29 | $5.29 | $5.02 | $5.26 | $5.26 | 191,161 |
| 2023-02-16 | $5.36 | $5.50 | $5.13 | $5.33 | $5.33 | 272,643 |
| 2023-02-15 | $5.20 | $5.50 | $4.95 | $5.43 | $5.43 | 618,919 |
| 2023-02-14 | $5.25 | $5.25 | $4.85 | $5.03 | $5.03 | 385,378 |
| 2023-02-13 | $5.50 | $5.62 | $5.12 | $5.16 | $5.16 | 251,761 |
| 2023-02-10 | $4.48 | $5.54 | $4.25 | $5.53 | $5.53 | 1,663,688 |
| 2023-02-09 | $6.83 | $6.89 | $6.28 | $6.34 | $6.34 | 193,072 |
| 2023-02-08 | $6.65 | $6.99 | $6.36 | $6.90 | $6.90 | 172,166 |
| 2023-02-07 | $6.56 | $6.61 | $6.25 | $6.39 | $6.39 | 102,075 |
| 2023-02-06 | $7.27 | $7.55 | $6.52 | $6.58 | $6.58 | 342,318 |
| 2023-02-03 | $5.71 | $7.37 | $5.71 | $7.23 | $7.23 | 735,907 |
| 2023-02-02 | $5.96 | $6.09 | $5.80 | $5.81 | $5.81 | 96,323 |
| 2023-02-01 | $5.88 | $6.02 | $5.63 | $5.85 | $5.85 | 164,604 |
| 2023-01-31 | $5.64 | $5.95 | $5.53 | $5.95 | $5.95 | 153,970 |
| 2023-01-30 | $6.14 | $6.30 | $5.60 | $5.64 | $5.64 | 332,128 |
| 2023-01-27 | $5.85 | $6.27 | $5.52 | $6.17 | $6.17 | 663,809 |
| 2023-01-26 | $7.49 | $7.49 | $5.68 | $5.75 | $5.75 | 1,225,757 |
| 2023-01-25 | $7.66 | $7.75 | $7.45 | $7.52 | $7.52 | 80,355 |
| 2023-01-24 | $8.01 | $8.01 | $7.70 | $7.71 | $7.71 | 111,827 |
| 2023-01-23 | $7.71 | $7.96 | $7.61 | $7.87 | $7.87 | 114,008 |
| 2023-01-20 | $7.48 | $7.99 | $7.47 | $7.70 | $7.70 | 105,783 |
| 2023-01-19 | $7.50 | $7.54 | $7.28 | $7.48 | $7.48 | 120,571 |
| 2023-01-18 | $7.51 | $7.75 | $7.39 | $7.54 | $7.54 | 132,237 |
| 2023-01-17 | $7.91 | $8.00 | $7.49 | $7.56 | $7.56 | 183,887 |
| 2023-01-13 | $8.32 | $8.32 | $7.74 | $7.74 | $7.74 | 125,851 |
| 2023-01-12 | $8.16 | $8.48 | $8.12 | $8.33 | $8.33 | 125,672 |
| 2023-01-11 | $7.78 | $8.33 | $7.78 | $8.15 | $8.15 | 119,017 |
| 2023-01-10 | $7.73 | $7.90 | $7.65 | $7.80 | $7.80 | 122,238 |
| 2023-01-09 | $8.05 | $8.06 | $7.67 | $7.78 | $7.78 | 247,351 |
| 2023-01-06 | $8.10 | $8.38 | $7.66 | $8.11 | $8.11 | 263,641 |
| 2023-01-05 | $8.65 | $8.90 | $7.86 | $8.25 | $8.25 | 269,189 |
| 2023-01-04 | $8.70 | $9.12 | $8.59 | $8.65 | $8.65 | 204,846 |
| 2023-01-03 | $9.69 | $9.82 | $8.55 | $8.73 | $8.73 | 291,753 |
| 2022-12-30 | $10.00 | $10.07 | $9.12 | $9.46 | $9.46 | 305,221 |
| 2022-12-29 | $9.97 | $10.11 | $9.70 | $9.96 | $9.96 | 123,404 |
| 2022-12-28 | $10.53 | $10.67 | $9.80 | $9.98 | $9.98 | 190,059 |
| 2022-12-27 | $10.37 | $10.85 | $10.20 | $10.58 | $10.58 | 167,177 |
| 2022-12-23 | $10.91 | $11.00 | $10.13 | $10.19 | $10.19 | 208,494 |
| 2022-12-22 | $11.06 | $11.06 | $10.73 | $10.89 | $10.89 | 71,422 |
| 2022-12-21 | $10.80 | $11.15 | $10.75 | $11.01 | $11.01 | 123,741 |
| 2022-12-20 | $11.00 | $11.09 | $10.71 | $10.71 | $10.71 | 108,738 |
| 2022-12-19 | $10.75 | $11.39 | $10.71 | $10.86 | $10.86 | 167,302 |
| 2022-12-16 | $11.38 | $11.38 | $10.56 | $10.56 | $10.56 | 170,801 |
| 2022-12-15 | $11.65 | $11.76 | $11.22 | $11.39 | $11.39 | 118,737 |
| 2022-12-14 | $11.79 | $11.92 | $11.32 | $11.62 | $11.62 | 175,017 |
| 2022-12-13 | $13.60 | $13.60 | $11.57 | $11.80 | $11.80 | 329,552 |
| 2022-12-12 | $13.47 | $13.73 | $13.18 | $13.50 | $13.50 | 44,139 |
| 2022-12-09 | $14.20 | $14.23 | $13.31 | $13.57 | $13.57 | 113,328 |
| 2022-12-08 | $14.16 | $14.86 | $14.07 | $14.21 | $14.21 | 60,862 |
| 2022-12-07 | $14.12 | $14.21 | $13.61 | $14.07 | $14.07 | 76,843 |
| 2022-12-06 | $13.79 | $14.61 | $13.52 | $14.11 | $14.11 | 79,794 |
| 2022-12-05 | $14.78 | $14.83 | $14.00 | $14.14 | $14.14 | 64,097 |
| 2022-12-02 | $14.26 | $14.82 | $14.23 | $14.80 | $14.80 | 51,229 |
| 2022-12-01 | $14.65 | $15.19 | $14.27 | $14.49 | $14.49 | 75,146 |
| 2022-11-30 | $15.04 | $15.25 | $14.51 | $15.09 | $15.09 | 124,481 |
| 2022-11-29 | $15.59 | $16.20 | $15.39 | $15.72 | $15.72 | 63,645 |
| 2022-11-28 | $16.07 | $16.07 | $15.41 | $15.69 | $15.69 | 47,501 |
| 2022-11-25 | $16.38 | $16.57 | $16.03 | $16.11 | $16.11 | 12,047 |
| 2022-11-23 | $16.26 | $17.12 | $16.16 | $16.40 | $16.40 | 60,318 |
| 2022-11-22 | $16.27 | $16.44 | $16.02 | $16.29 | $16.29 | 29,797 |
| 2022-11-21 | $16.09 | $17.04 | $16.04 | $16.34 | $16.34 | 88,690 |
| 2022-11-18 | $17.67 | $17.67 | $15.87 | $16.02 | $16.02 | 119,938 |
| 2022-11-17 | $15.09 | $17.50 | $15.09 | $17.39 | $17.39 | 213,251 |
| 2022-11-16 | $14.64 | $15.56 | $14.63 | $15.28 | $15.28 | 78,603 |
| 2022-11-15 | $15.10 | $15.10 | $14.50 | $14.83 | $14.83 | 89,874 |
| 2022-11-14 | $15.51 | $15.73 | $14.84 | $15.10 | $15.10 | 132,289 |
| 2022-11-11 | $15.79 | $17.40 | $15.77 | $15.80 | $15.80 | 138,440 |
| 2022-11-10 | $15.70 | $16.24 | $15.48 | $15.97 | $15.97 | 343,519 |
| 2022-11-09 | $14.69 | $16.62 | $14.51 | $16.24 | $16.24 | 258,538 |
| 2022-11-08 | $13.96 | $14.96 | $13.51 | $14.74 | $14.74 | 176,148 |
| 2022-11-07 | $12.18 | $14.26 | $12.18 | $14.03 | $14.03 | 299,758 |
| 2022-11-04 | $11.53 | $12.24 | $11.53 | $12.10 | $12.10 | 58,672 |
| 2022-11-03 | $11.10 | $11.90 | $11.10 | $11.50 | $11.50 | 60,703 |
| 2022-11-02 | $11.23 | $11.36 | $11.00 | $11.13 | $11.13 | 63,798 |
| 2022-11-01 | $11.45 | $11.60 | $11.21 | $11.26 | $11.26 | 54,599 |
| 2022-10-31 | $11.70 | $11.76 | $11.44 | $11.44 | $11.44 | 50,363 |
| 2022-10-28 | $11.88 | $11.88 | $11.19 | $11.70 | $11.70 | 97,763 |
| 2022-10-27 | $11.54 | $11.79 | $11.32 | $11.70 | $11.70 | 33,172 |
| 2022-10-26 | $11.35 | $11.75 | $11.30 | $11.52 | $11.52 | 43,730 |
| 2022-10-25 | $11.07 | $11.44 | $11.00 | $11.26 | $11.26 | 121,435 |
| 2022-10-24 | $11.98 | $11.98 | $11.09 | $11.12 | $11.12 | 91,955 |
| 2022-10-21 | $11.42 | $12.15 | $11.42 | $12.08 | $12.08 | 88,685 |
| 2022-10-20 | $11.44 | $11.66 | $11.11 | $11.37 | $11.37 | 70,561 |
| 2022-10-19 | $11.49 | $12.05 | $11.45 | $11.55 | $11.55 | 112,316 |
| 2022-10-18 | $11.94 | $12.05 | $11.42 | $11.49 | $11.49 | 59,848 |
| 2022-10-17 | $12.17 | $12.17 | $11.56 | $11.85 | $11.85 | 134,649 |
| 2022-10-14 | $12.50 | $12.50 | $11.92 | $12.04 | $12.04 | 57,428 |
| 2022-10-13 | $12.50 | $12.80 | $12.16 | $12.53 | $12.53 | 45,892 |
| 2022-10-12 | $12.48 | $12.53 | $12.18 | $12.52 | $12.52 | 32,684 |
| 2022-10-11 | $11.90 | $12.46 | $11.89 | $12.42 | $12.42 | 31,526 |
| 2022-10-10 | $12.21 | $12.32 | $11.87 | $11.99 | $11.99 | 55,929 |
| 2022-10-07 | $12.69 | $12.69 | $12.20 | $12.31 | $12.31 | 44,950 |
| 2022-10-06 | $12.57 | $12.96 | $12.36 | $12.56 | $12.56 | 43,438 |
| 2022-10-05 | $12.51 | $12.61 | $12.12 | $12.55 | $12.55 | 66,102 |
| 2022-10-04 | $12.63 | $13.34 | $12.59 | $12.65 | $12.65 | 72,683 |
| 2022-10-03 | $13.32 | $13.49 | $12.53 | $12.58 | $12.58 | 109,054 |
| 2022-09-30 | $11.76 | $13.39 | $11.70 | $13.11 | $13.11 | 158,338 |
| 2022-09-29 | $11.85 | $12.08 | $11.34 | $11.89 | $11.89 | 113,398 |
| 2022-09-28 | $11.36 | $11.99 | $11.20 | $11.82 | $11.82 | 81,938 |
| 2022-09-27 | $11.54 | $11.54 | $11.12 | $11.31 | $11.31 | 144,249 |
| 2022-09-26 | $11.38 | $12.44 | $11.21 | $11.42 | $11.42 | 223,194 |
| 2022-09-23 | $11.49 | $11.52 | $11.00 | $11.13 | $11.13 | 182,795 |
| 2022-09-22 | $10.70 | $11.26 | $10.70 | $11.19 | $11.19 | 142,734 |
| 2022-09-21 | $10.15 | $10.36 | $10.14 | $10.32 | $10.32 | 79,389 |
| 2022-09-20 | $10.42 | $10.42 | $9.80 | $10.10 | $10.10 | 76,472 |
| 2022-09-19 | $10.76 | $10.93 | $10.37 | $10.44 | $10.44 | 40,371 |
| 2022-09-16 | $11.04 | $11.04 | $10.70 | $10.88 | $10.88 | 85,572 |
| 2022-09-15 | $11.15 | $11.18 | $10.67 | $11.15 | $11.15 | 76,606 |
| 2022-09-14 | $11.30 | $11.48 | $11.25 | $11.25 | $11.25 | 66,284 |
| 2022-09-13 | $11.06 | $11.53 | $11.03 | $11.26 | $11.26 | 92,803 |
| 2022-09-12 | $11.37 | $11.39 | $11.16 | $11.20 | $11.20 | 36,911 |
| 2022-09-09 | $11.30 | $11.52 | $11.30 | $11.32 | $11.32 | 70,145 |
| 2022-09-08 | $11.12 | $11.38 | $11.12 | $11.24 | $11.24 | 38,818 |
| 2022-09-07 | $11.32 | $11.39 | $11.02 | $11.21 | $11.21 | 47,669 |
| 2022-09-06 | $11.63 | $11.63 | $11.35 | $11.42 | $11.42 | 42,751 |
| 2022-09-02 | $11.45 | $11.47 | $11.23 | $11.33 | $11.33 | 32,460 |
| 2022-09-01 | $11.70 | $11.70 | $11.30 | $11.40 | $11.40 | 44,194 |
| 2022-08-31 | $11.87 | $11.87 | $11.61 | $11.71 | $11.71 | 41,140 |
| 2022-08-30 | $11.90 | $11.90 | $11.51 | $11.79 | $11.79 | 28,249 |
| 2022-08-29 | $11.86 | $11.94 | $11.65 | $11.89 | $11.89 | 34,367 |
| 2022-08-26 | $11.86 | $11.92 | $11.65 | $11.87 | $11.87 | 33,913 |
| 2022-08-25 | $12.03 | $12.16 | $11.68 | $11.82 | $11.82 | 82,342 |
| 2022-08-24 | $11.76 | $12.27 | $11.76 | $12.03 | $12.03 | 35,059 |
| 2022-08-23 | $11.92 | $11.94 | $11.57 | $11.71 | $11.71 | 40,093 |
| 2022-08-22 | $11.67 | $11.86 | $11.50 | $11.80 | $11.80 | 32,054 |
| 2022-08-19 | $12.17 | $12.24 | $11.57 | $11.68 | $11.68 | 69,329 |
| 2022-08-18 | $11.61 | $12.35 | $11.50 | $12.33 | $12.33 | 89,790 |
| 2022-08-17 | $11.31 | $11.73 | $11.15 | $11.49 | $11.49 | 33,626 |
| 2022-08-16 | $11.57 | $11.57 | $11.23 | $11.31 | $11.31 | 27,649 |
| 2022-08-15 | $11.07 | $11.51 | $10.97 | $11.46 | $11.46 | 43,782 |
| 2022-08-12 | $11.37 | $11.47 | $11.20 | $11.21 | $11.21 | 33,066 |
| 2022-08-11 | $11.30 | $11.45 | $11.10 | $11.38 | $11.38 | 58,650 |
| 2022-08-10 | $11.39 | $11.53 | $11.06 | $11.18 | $11.18 | 109,670 |
| 2022-08-09 | $11.86 | $11.86 | $11.19 | $11.19 | $11.19 | 64,973 |
| 2022-08-08 | $11.82 | $12.09 | $11.64 | $11.75 | $11.75 | 66,613 |
| 2022-08-05 | $11.50 | $11.89 | $11.50 | $11.66 | $11.66 | 38,592 |
| 2022-08-04 | $11.97 | $11.97 | $11.53 | $11.55 | $11.55 | 53,617 |
| 2022-08-03 | $11.94 | $12.25 | $11.71 | $11.96 | $11.96 | 40,648 |
| 2022-08-02 | $11.36 | $12.08 | $11.22 | $11.96 | $11.96 | 53,222 |
| 2022-08-01 | $11.58 | $11.63 | $11.01 | $11.20 | $11.20 | 101,579 |
| 2022-07-29 | $11.85 | $11.94 | $11.56 | $11.58 | $11.58 | 43,104 |
| 2022-07-28 | $11.58 | $12.19 | $11.56 | $11.88 | $11.88 | 51,708 |
| 2022-07-27 | $12.05 | $12.13 | $11.51 | $12.00 | $12.00 | 55,098 |
| 2022-07-26 | $12.34 | $12.49 | $12.00 | $12.04 | $12.04 | 38,447 |
| 2022-07-25 | $12.61 | $12.61 | $12.22 | $12.47 | $12.47 | 70,503 |
| 2022-07-22 | $12.98 | $12.98 | $12.13 | $12.47 | $12.47 | 77,884 |
| 2022-07-21 | $13.09 | $13.32 | $12.42 | $12.99 | $12.99 | 61,405 |
| 2022-07-20 | $12.57 | $13.31 | $12.57 | $13.18 | $13.18 | 95,897 |
| 2022-07-19 | $12.00 | $12.90 | $12.00 | $12.66 | $12.66 | 66,901 |
| 2022-07-18 | $12.23 | $12.49 | $12.23 | $12.44 | $12.44 | 81,567 |
| 2022-07-15 | $11.60 | $12.36 | $11.50 | $12.30 | $12.30 | 140,514 |
| 2022-07-14 | $11.25 | $11.59 | $10.87 | $11.51 | $11.51 | 101,992 |
| 2022-07-13 | $11.18 | $11.45 | $11.18 | $11.30 | $11.30 | 37,640 |
| 2022-07-12 | $11.21 | $11.38 | $11.21 | $11.35 | $11.35 | 58,711 |
| 2022-07-11 | $11.34 | $11.49 | $11.30 | $11.37 | $11.37 | 81,798 |
| 2022-07-08 | $11.23 | $11.55 | $11.11 | $11.49 | $11.49 | 43,913 |
| 2022-07-07 | $11.14 | $11.41 | $11.14 | $11.31 | $11.31 | 46,842 |
| 2022-07-06 | $11.17 | $11.17 | $10.85 | $11.05 | $11.05 | 81,596 |
| 2022-07-05 | $10.74 | $11.10 | $10.65 | $11.01 | $11.01 | 97,257 |
| 2022-07-01 | $10.53 | $10.97 | $10.30 | $10.84 | $10.84 | 72,190 |
| 2022-06-30 | $10.56 | $10.88 | $10.49 | $10.74 | $10.74 | 98,099 |
| 2022-06-29 | $11.14 | $11.17 | $10.55 | $10.80 | $10.80 | 100,323 |
| 2022-06-28 | $11.65 | $11.82 | $11.03 | $11.03 | $11.03 | 102,133 |
| 2022-06-27 | $11.88 | $11.88 | $11.53 | $11.58 | $11.58 | 75,610 |
| 2022-06-24 | $11.74 | $11.92 | $11.64 | $11.68 | $11.68 | 42,526 |
| 2022-06-23 | $12.23 | $12.39 | $11.42 | $11.71 | $11.71 | 106,286 |
| 2022-06-22 | $11.98 | $12.80 | $11.90 | $12.20 | $12.20 | 203,409 |
| 2022-06-21 | $11.58 | $12.25 | $11.45 | $12.18 | $12.18 | 154,765 |
| 2022-06-17 | $11.69 | $11.69 | $10.68 | $11.46 | $11.46 | 277,722 |
| 2022-06-16 | $11.33 | $12.00 | $10.60 | $11.58 | $11.58 | 246,838 |
| 2022-06-15 | $10.86 | $11.45 | $10.81 | $11.20 | $11.20 | 59,198 |
| 2022-06-14 | $11.85 | $11.85 | $10.65 | $10.70 | $10.70 | 209,272 |
| 2022-06-13 | $11.60 | $12.38 | $11.00 | $11.85 | $11.85 | 288,035 |
| 2022-06-10 | $10.83 | $11.30 | $10.43 | $11.18 | $11.18 | 85,958 |
| 2022-06-09 | $11.05 | $11.16 | $10.58 | $10.60 | $10.60 | 104,660 |
| 2022-06-08 | $10.91 | $11.34 | $10.91 | $11.07 | $11.07 | 32,464 |
| 2022-06-07 | $10.51 | $10.96 | $10.51 | $10.87 | $10.87 | 45,188 |
| 2022-06-06 | $10.83 | $10.84 | $10.37 | $10.51 | $10.51 | 55,933 |
| 2022-06-03 | $10.24 | $10.81 | $10.24 | $10.81 | $10.81 | 81,389 |
| 2022-06-02 | $10.47 | $10.78 | $10.15 | $10.43 | $10.43 | 44,234 |
| 2022-06-01 | $10.41 | $10.47 | $10.12 | $10.34 | $10.34 | 45,123 |
| 2022-05-31 | $10.91 | $10.91 | $10.33 | $10.51 | $10.51 | 27,866 |
| 2022-05-27 | $11.57 | $11.71 | $10.69 | $10.85 | $10.85 | 80,801 |
| 2022-05-26 | $11.30 | $11.89 | $11.14 | $11.69 | $11.69 | 206,203 |
| 2022-05-25 | $10.91 | $11.59 | $10.58 | $11.27 | $11.27 | 207,451 |
| 2022-05-24 | $10.44 | $10.95 | $10.12 | $10.85 | $10.85 | 195,509 |
| 2022-05-23 | $10.89 | $11.10 | $10.21 | $10.68 | $10.68 | 209,567 |
| 2022-05-20 | $10.10 | $11.27 | $10.00 | $10.66 | $10.66 | 98,673 |
| 2022-05-19 | $9.74 | $10.21 | $9.74 | $9.90 | $9.90 | 43,859 |
| 2022-05-18 | $9.83 | $9.96 | $9.51 | $9.60 | $9.60 | 26,769 |
| 2022-05-17 | $9.97 | $10.15 | $9.60 | $9.74 | $9.74 | 28,678 |
| 2022-05-16 | $9.42 | $10.10 | $9.42 | $9.73 | $9.73 | 28,713 |
| 2022-05-13 | $9.14 | $9.70 | $8.85 | $9.60 | $9.60 | 41,969 |
| 2022-05-12 | $9.55 | $9.76 | $8.68 | $8.97 | $8.97 | 93,079 |
| 2022-05-11 | $9.60 | $10.14 | $9.25 | $9.34 | $9.34 | 65,824 |
| 2022-05-10 | $9.92 | $10.06 | $9.24 | $9.56 | $9.56 | 65,599 |
| 2022-05-09 | $10.35 | $10.60 | $9.79 | $9.82 | $9.82 | 92,922 |
| 2022-05-06 | $10.85 | $10.85 | $10.25 | $10.67 | $10.67 | 50,931 |
| 2022-05-05 | $10.68 | $10.89 | $10.54 | $10.82 | $10.82 | 21,878 |
| 2022-05-04 | $10.38 | $10.94 | $10.38 | $10.69 | $10.69 | 18,652 |
| 2022-05-03 | $10.56 | $10.88 | $10.56 | $10.57 | $10.57 | 13,749 |
| 2022-05-02 | $10.73 | $10.73 | $10.26 | $10.52 | $10.52 | 28,468 |
| 2022-04-29 | $10.77 | $11.00 | $10.68 | $10.84 | $10.84 | 30,062 |
| 2022-04-28 | $10.96 | $11.14 | $10.10 | $10.71 | $10.71 | 40,694 |
| 2022-04-27 | $10.45 | $10.50 | $10.18 | $10.33 | $10.33 | 28,686 |
| 2022-04-26 | $10.69 | $10.84 | $10.17 | $10.24 | $10.24 | 38,348 |
| 2022-04-25 | $11.22 | $11.22 | $10.31 | $10.70 | $10.70 | 33,792 |
| 2022-04-22 | $11.25 | $11.39 | $10.85 | $11.32 | $11.32 | 55,842 |
| 2022-04-21 | $11.80 | $11.80 | $11.12 | $11.40 | $11.40 | 31,610 |
| 2022-04-20 | $11.95 | $11.95 | $11.55 | $11.60 | $11.60 | 18,462 |
| 2022-04-19 | $11.79 | $12.58 | $11.69 | $11.78 | $11.78 | 36,693 |
| 2022-04-18 | $11.70 | $11.99 | $11.55 | $11.78 | $11.78 | 13,446 |
| 2022-04-14 | $11.44 | $12.10 | $11.44 | $11.70 | $11.70 | 29,607 |
| 2022-04-13 | $11.25 | $11.80 | $11.17 | $11.52 | $11.52 | 19,844 |
| 2022-04-12 | $11.09 | $11.43 | $10.93 | $11.10 | $11.10 | 42,633 |
| 2022-04-11 | $11.62 | $11.62 | $11.05 | $11.18 | $11.18 | 43,258 |
| 2022-04-08 | $11.86 | $11.86 | $11.34 | $11.66 | $11.66 | 46,897 |
| 2022-04-07 | $11.50 | $12.34 | $11.23 | $11.78 | $11.78 | 72,439 |
| 2022-04-06 | $11.30 | $11.60 | $11.10 | $11.36 | $11.36 | 62,399 |
| 2022-04-05 | $11.35 | $11.94 | $11.16 | $11.43 | $11.43 | 47,869 |
| 2022-04-04 | $11.60 | $11.82 | $11.15 | $11.37 | $11.37 | 43,544 |
| 2022-04-01 | $11.94 | $12.12 | $11.30 | $11.41 | $11.41 | 52,454 |
| 2022-03-31 | $12.15 | $12.49 | $11.65 | $11.83 | $11.83 | 21,527 |
| 2022-03-30 | $12.26 | $12.67 | $12.00 | $12.07 | $12.07 | 24,793 |
| 2022-03-29 | $12.25 | $12.59 | $11.85 | $12.14 | $12.14 | 28,392 |
| 2022-03-28 | $12.80 | $12.80 | $12.24 | $12.43 | $12.43 | 25,920 |
| 2022-03-25 | $13.25 | $13.48 | $12.28 | $12.95 | $12.95 | 83,312 |
| 2022-03-24 | $12.71 | $13.25 | $12.50 | $13.25 | $13.25 | 47,759 |
| 2022-03-23 | $12.19 | $12.92 | $11.98 | $12.79 | $12.79 | 47,747 |
| 2022-03-22 | $12.50 | $13.04 | $12.01 | $12.14 | $12.14 | 61,519 |
| 2022-03-21 | $10.95 | $12.84 | $10.87 | $12.50 | $12.50 | 159,649 |
| 2022-03-18 | $11.49 | $11.88 | $10.66 | $10.81 | $10.81 | 145,215 |
| 2022-03-17 | $11.16 | $12.25 | $10.97 | $11.72 | $11.72 | 145,158 |
| 2022-03-16 | $10.31 | $11.83 | $10.29 | $10.92 | $10.92 | 196,554 |
| 2022-03-15 | $9.33 | $10.45 | $9.13 | $10.14 | $10.14 | 65,304 |
| 2022-03-14 | $10.01 | $10.50 | $9.31 | $9.33 | $9.33 | 68,228 |
| 2022-03-11 | $10.49 | $10.90 | $10.01 | $10.01 | $10.01 | 22,639 |
| 2022-03-10 | $10.20 | $10.58 | $9.87 | $10.41 | $10.41 | 17,766 |
| 2022-03-09 | $10.62 | $10.62 | $9.99 | $10.24 | $10.24 | 45,772 |
| 2022-03-08 | $10.00 | $10.45 | $9.77 | $10.15 | $10.15 | 40,609 |
| 2022-03-07 | $10.57 | $10.57 | $9.84 | $10.02 | $10.02 | 53,303 |
| 2022-03-04 | $10.29 | $10.79 | $9.70 | $10.59 | $10.59 | 66,098 |
| 2022-03-03 | $11.57 | $11.62 | $9.94 | $10.27 | $10.27 | 147,849 |
| 2022-03-02 | $11.68 | $12.46 | $11.57 | $11.57 | $11.57 | 29,873 |
| 2022-03-01 | $12.56 | $12.71 | $11.81 | $11.86 | $11.86 | 33,508 |
| 2022-02-28 | $12.78 | $12.78 | $12.36 | $12.63 | $12.63 | 18,839 |
| 2022-02-25 | $12.44 | $13.22 | $12.44 | $12.82 | $12.82 | 30,639 |
| 2022-02-24 | $12.17 | $12.61 | $11.88 | $12.44 | $12.44 | 42,360 |
| 2022-02-23 | $11.85 | $12.77 | $11.85 | $12.36 | $12.36 | 22,440 |
| 2022-02-22 | $13.15 | $13.15 | $12.04 | $12.08 | $12.08 | 58,820 |
| 2022-02-18 | $12.44 | $13.67 | $12.16 | $13.07 | $13.07 | 53,302 |
| 2022-02-17 | $11.33 | $12.45 | $11.29 | $12.44 | $12.44 | 41,491 |
| 2022-02-16 | $11.47 | $11.70 | $11.24 | $11.45 | $11.45 | 11,474 |
| 2022-02-15 | $11.53 | $12.13 | $11.53 | $11.69 | $11.69 | 17,037 |
| 2022-02-14 | $11.15 | $12.30 | $11.13 | $11.38 | $11.38 | 74,458 |
| 2022-02-11 | $11.20 | $11.43 | $10.95 | $11.13 | $11.13 | 16,823 |
| 2022-02-10 | $11.24 | $11.51 | $10.65 | $11.20 | $11.20 | 24,502 |
| 2022-02-09 | $11.10 | $11.65 | $11.07 | $11.55 | $11.55 | 33,898 |
| 2022-02-08 | $10.93 | $11.24 | $10.66 | $11.07 | $11.07 | 12,253 |
| 2022-02-07 | $10.80 | $10.96 | $10.67 | $10.93 | $10.93 | 20,177 |
| 2022-02-04 | $10.69 | $10.89 | $10.44 | $10.76 | $10.76 | 25,694 |
| 2022-02-03 | $10.60 | $10.86 | $10.38 | $10.61 | $10.61 | 25,037 |
| 2022-02-02 | $10.91 | $11.38 | $10.72 | $10.75 | $10.75 | 39,791 |
| 2022-02-01 | $11.10 | $11.40 | $10.95 | $11.20 | $11.20 | 18,096 |
| 2022-01-31 | $10.77 | $11.26 | $10.20 | $11.22 | $11.22 | 37,869 |
| 2022-01-28 | $10.54 | $11.00 | $10.25 | $10.91 | $10.91 | 39,066 |
| 2022-01-27 | $11.03 | $11.38 | $10.43 | $10.69 | $10.69 | 24,531 |
| 2022-01-26 | $11.10 | $11.49 | $10.85 | $10.88 | $10.88 | 20,677 |
| 2022-01-25 | $10.71 | $11.30 | $10.70 | $11.04 | $11.04 | 38,153 |
| 2022-01-24 | $10.85 | $11.10 | $10.37 | $11.10 | $11.10 | 92,944 |
| 2022-01-21 | $11.17 | $11.37 | $10.82 | $10.92 | $10.92 | 50,541 |
| 2022-01-20 | $11.28 | $11.71 | $11.25 | $11.40 | $11.40 | 36,043 |
| 2022-01-19 | $11.74 | $11.95 | $11.30 | $11.45 | $11.45 | 29,578 |
| 2022-01-18 | $11.57 | $11.85 | $11.50 | $11.74 | $11.74 | 18,950 |
| 2022-01-14 | $11.83 | $11.83 | $11.44 | $11.75 | $11.75 | 46,028 |
| 2022-01-13 | $12.03 | $12.23 | $11.73 | $11.90 | $11.90 | 20,150 |
| 2022-01-12 | $11.85 | $12.12 | $11.69 | $12.12 | $12.12 | 18,858 |
| 2022-01-11 | $11.79 | $12.01 | $11.59 | $11.80 | $11.80 | 27,678 |
| 2022-01-10 | $12.10 | $12.10 | $11.57 | $11.91 | $11.91 | 34,264 |
| 2022-01-07 | $11.92 | $12.44 | $11.70 | $11.99 | $11.99 | 25,151 |
| 2022-01-06 | $11.46 | $12.22 | $11.30 | $12.06 | $12.06 | 51,626 |
| 2022-01-05 | $11.28 | $11.68 | $11.24 | $11.56 | $11.56 | 44,631 |
| 2022-01-04 | $11.76 | $11.76 | $11.13 | $11.25 | $11.25 | 25,754 |
| 2022-01-03 | $11.30 | $11.64 | $10.89 | $11.59 | $11.59 | 31,390 |
| 2021-12-31 | $11.60 | $11.60 | $10.96 | $11.22 | $11.22 | 46,448 |
| 2021-12-30 | $11.22 | $11.55 | $11.10 | $11.42 | $11.42 | 27,045 |
| 2021-12-29 | $11.35 | $11.48 | $11.01 | $11.25 | $11.25 | 31,910 |
| 2021-12-28 | $11.10 | $11.52 | $10.99 | $11.39 | $11.39 | 35,093 |
| 2021-12-27 | $10.85 | $11.18 | $10.60 | $11.12 | $11.12 | 89,331 |
| 2021-12-23 | $10.83 | $11.03 | $10.83 | $10.94 | $10.94 | 18,519 |
| 2021-12-22 | $11.00 | $11.20 | $10.55 | $10.82 | $10.82 | 19,345 |
| 2021-12-21 | $11.00 | $11.18 | $10.82 | $10.98 | $10.98 | 21,859 |
| 2021-12-20 | $10.85 | $10.93 | $10.38 | $10.86 | $10.86 | 21,080 |
| 2021-12-17 | $10.80 | $11.26 | $10.59 | $10.99 | $10.99 | 33,470 |
| 2021-12-16 | $10.83 | $10.89 | $10.71 | $10.80 | $10.80 | 25,553 |
| 2021-12-15 | $10.45 | $10.84 | $10.00 | $10.66 | $10.66 | 69,389 |
| 2021-12-14 | $10.56 | $11.00 | $10.40 | $10.48 | $10.48 | 41,919 |
| 2021-12-13 | $10.77 | $10.99 | $10.50 | $10.58 | $10.58 | 34,587 |
| 2021-12-10 | $11.24 | $11.57 | $10.74 | $10.77 | $10.77 | 28,539 |
| 2021-12-09 | $11.57 | $11.70 | $10.89 | $11.11 | $11.11 | 22,753 |
| 2021-12-08 | $11.00 | $11.70 | $10.75 | $11.63 | $11.63 | 35,009 |
| 2021-12-07 | $10.40 | $11.18 | $10.40 | $11.00 | $11.00 | 70,974 |
| 2021-12-06 | $10.35 | $10.42 | $10.00 | $10.33 | $10.33 | 44,586 |
| 2021-12-03 | $10.94 | $10.94 | $10.17 | $10.40 | $10.40 | 70,819 |
| 2021-12-02 | $11.00 | $11.20 | $10.35 | $10.91 | $10.91 | 102,593 |
| 2021-12-01 | $10.59 | $11.26 | $10.18 | $11.06 | $11.06 | 131,921 |
| 2021-11-30 | $10.42 | $10.84 | $9.46 | $10.57 | $10.57 | 158,840 |
| 2021-11-29 | $11.92 | $11.92 | $10.60 | $10.62 | $10.62 | 290,059 |
| 2021-11-26 | $11.72 | $12.30 | $11.25 | $12.00 | $12.00 | 55,024 |
| 2021-11-24 | $11.93 | $12.34 | $11.81 | $12.34 | $12.34 | 22,475 |
| 2021-11-23 | $11.65 | $12.18 | $11.47 | $12.01 | $12.01 | 68,284 |
| 2021-11-22 | $12.99 | $13.15 | $11.58 | $11.76 | $11.76 | 127,608 |
| 2021-11-19 | $12.98 | $13.08 | $12.86 | $13.00 | $13.00 | 42,355 |
| 2021-11-18 | $12.98 | $13.31 | $12.68 | $13.07 | $13.07 | 50,698 |
| 2021-11-17 | $12.99 | $13.11 | $12.43 | $12.84 | $12.84 | 58,023 |
| 2021-11-16 | $13.25 | $13.51 | $12.92 | $12.99 | $12.99 | 26,496 |
| 2021-11-15 | $12.57 | $13.20 | $12.56 | $13.20 | $13.20 | 29,507 |
| 2021-11-12 | $12.45 | $13.00 | $12.45 | $12.91 | $12.91 | 60,642 |
| 2021-11-11 | $12.33 | $12.66 | $12.20 | $12.53 | $12.53 | 27,681 |
| 2021-11-10 | $12.72 | $12.90 | $12.26 | $12.35 | $12.35 | 44,239 |
| 2021-11-09 | $12.49 | $12.74 | $12.27 | $12.74 | $12.74 | 54,036 |
| 2021-11-08 | $12.64 | $12.77 | $12.10 | $12.50 | $12.50 | 88,613 |
| 2021-11-05 | $12.60 | $13.09 | $12.60 | $12.66 | $12.66 | 41,266 |
| 2021-11-04 | $13.65 | $13.77 | $12.44 | $12.60 | $12.60 | 174,539 |
| 2021-11-03 | $13.55 | $13.84 | $13.02 | $13.69 | $13.69 | 61,425 |
| 2021-11-02 | $13.65 | $13.76 | $13.05 | $13.59 | $13.59 | 61,178 |
| 2021-11-01 | $13.20 | $13.68 | $12.89 | $13.68 | $13.68 | 76,614 |
| 2021-10-29 | $13.04 | $13.19 | $12.28 | $13.00 | $13.00 | 121,570 |
| 2021-10-28 | $13.43 | $13.48 | $12.80 | $13.21 | $13.21 | 105,876 |
| 2021-10-27 | $13.46 | $13.78 | $13.40 | $13.50 | $13.50 | 22,327 |
| 2021-10-26 | $13.81 | $13.98 | $13.56 | $13.65 | $13.65 | 49,227 |
| 2021-10-25 | $13.49 | $14.02 | $13.33 | $13.67 | $13.67 | 93,799 |
| 2021-10-22 | $13.98 | $13.99 | $13.33 | $13.49 | $13.49 | 75,907 |
| 2021-10-21 | $14.03 | $14.50 | $13.67 | $13.87 | $13.87 | 126,675 |
| 2021-10-20 | $14.02 | $14.28 | $13.83 | $14.10 | $14.10 | 43,459 |
| 2021-10-19 | $13.82 | $14.18 | $13.75 | $13.95 | $13.95 | 49,536 |
| 2021-10-18 | $13.82 | $14.21 | $13.60 | $13.75 | $13.75 | 44,249 |
| 2021-10-15 | $14.50 | $14.52 | $13.71 | $13.72 | $13.72 | 96,996 |
| 2021-10-14 | $14.47 | $14.57 | $14.05 | $14.50 | $14.50 | 55,215 |
| 2021-10-13 | $13.97 | $14.58 | $13.62 | $14.35 | $14.35 | 144,219 |
| 2021-10-12 | $13.75 | $14.15 | $13.50 | $13.90 | $13.90 | 80,813 |
| 2021-10-11 | $13.81 | $14.30 | $13.11 | $13.93 | $13.93 | 180,495 |
| 2021-10-08 | $11.81 | $14.33 | $11.79 | $14.24 | $14.24 | 457,897 |
| 2021-10-07 | $10.65 | $11.77 | $10.60 | $11.75 | $11.75 | 332,101 |
| 2021-10-06 | $9.93 | $9.94 | $9.65 | $9.93 | $9.93 | 33,698 |
| 2021-10-05 | $10.14 | $10.48 | $9.89 | $9.99 | $9.99 | 60,996 |
| 2021-10-04 | $10.00 | $10.10 | $9.75 | $10.01 | $10.01 | 40,011 |
| 2021-10-01 | $9.89 | $10.15 | $9.55 | $10.04 | $10.04 | 47,764 |
| 2021-09-30 | $9.89 | $10.06 | $9.62 | $9.88 | $9.88 | 36,724 |
| 2021-09-29 | $10.06 | $10.24 | $9.82 | $9.86 | $9.86 | 42,453 |
| 2021-09-28 | $10.25 | $10.39 | $10.00 | $10.05 | $10.05 | 28,767 |
| 2021-09-27 | $10.19 | $10.63 | $10.15 | $10.34 | $10.34 | 74,517 |
| 2021-09-24 | $10.09 | $10.21 | $9.92 | $10.13 | $10.13 | 22,194 |
| 2021-09-23 | $10.03 | $10.15 | $9.90 | $10.11 | $10.11 | 27,746 |
| 2021-09-22 | $9.85 | $10.29 | $9.78 | $10.04 | $10.04 | 45,836 |
| 2021-09-21 | $10.04 | $10.50 | $9.71 | $9.81 | $9.81 | 110,000 |
| 2021-09-20 | $10.05 | $10.44 | $9.82 | $10.23 | $10.23 | 84,409 |
| 2021-09-17 | $10.45 | $10.46 | $10.13 | $10.31 | $10.31 | 90,449 |
| 2021-09-16 | $10.00 | $10.69 | $10.00 | $10.54 | $10.54 | 61,286 |
| 2021-09-15 | $10.20 | $10.48 | $10.00 | $10.07 | $10.07 | 74,121 |
| 2021-09-14 | $10.89 | $10.89 | $10.05 | $10.19 | $10.19 | 96,808 |
| 2021-09-13 | $11.32 | $11.32 | $10.66 | $10.91 | $10.91 | 74,886 |
| 2021-09-10 | $11.54 | $11.54 | $11.13 | $11.19 | $11.19 | 81,462 |
| 2021-09-09 | $11.50 | $11.74 | $11.11 | $11.44 | $11.44 | 111,662 |
| 2021-09-08 | $10.75 | $11.50 | $10.63 | $11.33 | $11.33 | 138,723 |
| 2021-09-07 | $11.45 | $11.73 | $10.20 | $10.80 | $10.80 | 295,416 |
| 2021-09-03 | $11.20 | $11.58 | $10.80 | $11.34 | $11.34 | 108,039 |
| 2021-09-02 | $10.97 | $11.29 | $10.77 | $11.11 | $11.11 | 84,438 |
| 2021-09-01 | $10.97 | $11.16 | $10.51 | $10.92 | $10.92 | 93,795 |
| 2021-08-31 | $10.27 | $11.13 | $10.21 | $10.85 | $10.85 | 181,261 |
| 2021-08-30 | $10.44 | $10.73 | $9.67 | $10.25 | $10.25 | 223,557 |
| 2021-08-27 | $9.84 | $10.69 | $9.55 | $10.45 | $10.45 | 604,189 |
| 2021-08-26 | $8.58 | $9.01 | $8.57 | $8.65 | $8.65 | 77,428 |
| 2021-08-25 | $8.79 | $8.79 | $8.52 | $8.60 | $8.60 | 38,327 |
| 2021-08-24 | $8.50 | $8.85 | $8.40 | $8.78 | $8.78 | 84,829 |
| 2021-08-23 | $8.26 | $8.47 | $8.08 | $8.40 | $8.40 | 58,354 |
| 2021-08-20 | $8.53 | $8.64 | $8.07 | $8.12 | $8.12 | 89,513 |
| 2021-08-19 | $8.63 | $8.89 | $8.40 | $8.54 | $8.54 | 46,979 |
| 2021-08-18 | $8.57 | $8.80 | $8.37 | $8.67 | $8.67 | 47,827 |
| 2021-08-17 | $8.74 | $8.92 | $8.35 | $8.55 | $8.55 | 88,692 |
| 2021-08-16 | $9.12 | $9.25 | $8.76 | $8.89 | $8.89 | 72,895 |
| 2021-08-13 | $9.30 | $9.65 | $9.00 | $9.14 | $9.14 | 132,280 |
| 2021-08-12 | $9.05 | $9.13 | $8.70 | $9.12 | $9.12 | 43,354 |
| 2021-08-11 | $8.59 | $8.99 | $8.56 | $8.96 | $8.96 | 39,208 |
| 2021-08-10 | $9.02 | $9.15 | $8.51 | $8.53 | $8.53 | 79,774 |
| 2021-08-09 | $9.04 | $9.11 | $8.84 | $9.02 | $9.02 | 43,355 |
| 2021-08-06 | $8.96 | $9.10 | $8.74 | $9.07 | $9.07 | 46,166 |
| 2021-08-05 | $8.45 | $8.91 | $8.33 | $8.87 | $8.87 | 74,461 |
| 2021-08-04 | $8.86 | $8.97 | $8.25 | $8.40 | $8.40 | 297,810 |
| 2021-08-03 | $9.45 | $9.59 | $8.70 | $9.09 | $9.09 | 151,094 |
| 2021-08-02 | $9.50 | $10.39 | $9.41 | $9.57 | $9.57 | 326,248 |
| 2021-07-30 | $8.90 | $9.35 | $8.51 | $9.24 | $9.24 | 150,364 |
| 2021-07-29 | $8.01 | $8.91 | $8.01 | $8.83 | $8.83 | 131,170 |
| 2021-07-28 | $8.34 | $8.60 | $8.25 | $8.35 | $8.35 | 68,974 |
| 2021-07-27 | $8.46 | $8.55 | $8.23 | $8.25 | $8.25 | 60,861 |
| 2021-07-26 | $8.00 | $8.61 | $7.98 | $8.57 | $8.57 | 100,822 |
| 2021-07-23 | $8.08 | $8.16 | $7.90 | $8.00 | $8.00 | 133,284 |
| 2021-07-22 | $8.19 | $8.25 | $7.91 | $8.09 | $8.09 | 63,379 |
| 2021-07-21 | $8.33 | $8.42 | $8.01 | $8.25 | $8.25 | 50,044 |
| 2021-07-20 | $7.57 | $8.32 | $7.57 | $8.24 | $8.24 | 95,870 |
| 2021-07-19 | $7.77 | $7.77 | $7.00 | $7.51 | $7.51 | 177,294 |
| 2021-07-16 | $8.00 | $8.15 | $7.72 | $7.80 | $7.80 | 98,432 |
| 2021-07-15 | $7.84 | $8.05 | $7.73 | $7.99 | $7.99 | 126,628 |
| 2021-07-14 | $8.25 | $8.25 | $7.70 | $7.83 | $7.83 | 171,647 |
| 2021-07-13 | $9.05 | $9.29 | $8.20 | $8.25 | $8.25 | 127,591 |
| 2021-07-12 | $9.58 | $9.71 | $9.03 | $9.09 | $9.09 | 105,698 |
| 2021-07-09 | $8.64 | $9.54 | $8.64 | $9.51 | $9.51 | 153,821 |
| 2021-07-08 | $8.51 | $8.85 | $8.20 | $8.65 | $8.65 | 116,879 |
| 2021-07-07 | $8.23 | $8.66 | $8.09 | $8.59 | $8.59 | 168,653 |
| 2021-07-06 | $8.58 | $8.71 | $8.20 | $8.23 | $8.23 | 163,861 |
| 2021-07-02 | $8.54 | $8.64 | $8.11 | $8.57 | $8.57 | 190,565 |
| 2021-07-01 | $8.80 | $9.05 | $8.31 | $8.46 | $8.46 | 273,373 |
| 2021-06-30 | $9.31 | $9.79 | $8.80 | $8.89 | $8.89 | 274,215 |
| 2021-06-29 | $10.40 | $10.61 | $9.30 | $9.31 | $9.31 | 486,882 |
| 2021-06-28 | $9.76 | $10.65 | $9.27 | $10.52 | $10.52 | 755,639 |
| 2021-06-25 | $7.91 | $9.54 | $7.85 | $9.01 | $9.01 | 1,215,199 |
| 2021-06-24 | $6.96 | $7.88 | $6.38 | $7.77 | $7.77 | 567,333 |
| 2021-06-23 | $6.91 | $6.91 | $6.42 | $6.49 | $6.49 | 121,359 |
| 2021-06-22 | $7.00 | $7.00 | $6.36 | $6.60 | $6.60 | 198,361 |
| 2021-06-21 | $7.14 | $7.16 | $6.83 | $6.98 | $6.98 | 120,582 |
| 2021-06-18 | $7.10 | $7.22 | $6.94 | $7.03 | $7.03 | 104,873 |
| 2021-06-17 | $7.29 | $7.40 | $6.97 | $7.13 | $7.13 | 68,497 |
| 2021-06-16 | $7.14 | $7.28 | $6.92 | $7.24 | $7.24 | 148,240 |
| 2021-06-15 | $7.50 | $7.63 | $7.05 | $7.15 | $7.15 | 103,167 |
| 2021-06-14 | $7.10 | $7.96 | $7.10 | $7.43 | $7.43 | 288,941 |
| 2021-06-11 | $7.18 | $7.36 | $7.07 | $7.14 | $7.14 | 65,468 |
| 2021-06-10 | $6.83 | $7.39 | $6.77 | $7.25 | $7.25 | 104,091 |
| 2021-06-09 | $6.80 | $6.86 | $6.64 | $6.69 | $6.69 | 99,907 |
| 2021-06-08 | $7.07 | $7.07 | $6.68 | $6.82 | $6.82 | 89,695 |
| 2021-06-07 | $7.11 | $7.23 | $6.83 | $6.85 | $6.85 | 70,876 |
| 2021-06-04 | $7.13 | $7.49 | $7.00 | $7.05 | $7.05 | 87,274 |
| 2021-06-03 | $7.63 | $7.64 | $6.94 | $7.00 | $7.00 | 188,786 |
| 2021-06-02 | $7.40 | $7.84 | $7.35 | $7.54 | $7.54 | 118,578 |
| 2021-06-01 | $6.93 | $7.43 | $6.84 | $7.36 | $7.36 | 134,707 |
| 2021-05-28 | $6.60 | $6.88 | $6.56 | $6.83 | $6.83 | 151,578 |
| 2021-05-27 | $6.85 | $6.92 | $6.51 | $6.53 | $6.53 | 404,150 |
| 2021-05-26 | $6.51 | $7.02 | $6.51 | $6.92 | $6.92 | 122,970 |
| 2021-05-25 | $6.41 | $6.68 | $6.41 | $6.53 | $6.53 | 93,576 |
| 2021-05-24 | $6.84 | $6.92 | $6.37 | $6.46 | $6.46 | 192,660 |
| 2021-05-21 | $6.82 | $6.90 | $6.60 | $6.81 | $6.81 | 68,877 |
| 2021-05-20 | $7.12 | $7.54 | $6.55 | $6.72 | $6.72 | 116,614 |
| 2021-05-19 | $6.57 | $7.40 | $6.57 | $7.17 | $7.17 | 223,955 |
| 2021-05-18 | $6.28 | $6.84 | $6.27 | $6.63 | $6.63 | 90,789 |
| 2021-05-17 | $6.08 | $6.32 | $6.07 | $6.30 | $6.30 | 60,789 |
| 2021-05-14 | $6.28 | $6.44 | $6.00 | $6.06 | $6.06 | 112,626 |
| 2021-05-13 | $6.35 | $6.60 | $6.16 | $6.25 | $6.25 | 133,629 |
| 2021-05-12 | $6.19 | $6.55 | $6.16 | $6.36 | $6.36 | 256,079 |
| 2021-05-11 | $6.06 | $6.64 | $5.85 | $6.29 | $6.29 | 180,575 |
| 2021-05-10 | $6.57 | $6.64 | $5.94 | $5.99 | $5.99 | 234,182 |
| 2021-05-07 | $6.97 | $6.99 | $6.31 | $6.68 | $6.68 | 275,690 |
| 2021-05-06 | $7.19 | $7.25 | $6.65 | $6.85 | $6.85 | 361,906 |
| 2021-05-05 | $5.95 | $7.98 | $5.61 | $7.21 | $7.21 | 2,656,743 |
| 2021-05-04 | $6.33 | $6.41 | $5.84 | $5.85 | $5.85 | 140,302 |
| 2021-05-03 | $6.34 | $6.39 | $6.26 | $6.39 | $6.39 | 58,681 |
| 2021-04-30 | $6.59 | $6.71 | $6.30 | $6.30 | $6.30 | 80,879 |
| 2021-04-29 | $6.74 | $7.20 | $6.50 | $6.69 | $6.69 | 79,723 |
| 2021-04-28 | $6.32 | $6.80 | $6.23 | $6.78 | $6.78 | 155,982 |
| 2021-04-27 | $6.49 | $6.58 | $6.28 | $6.35 | $6.35 | 65,981 |
| 2021-04-26 | $6.61 | $6.65 | $6.40 | $6.46 | $6.46 | 57,126 |
| 2021-04-23 | $6.63 | $6.66 | $6.30 | $6.53 | $6.53 | 82,984 |
| 2021-04-22 | $6.46 | $7.00 | $6.35 | $6.54 | $6.54 | 160,028 |
| 2021-04-21 | $6.78 | $6.96 | $6.39 | $6.41 | $6.41 | 152,893 |
| 2021-04-20 | $7.45 | $7.55 | $6.77 | $6.80 | $6.80 | 156,570 |
| 2021-04-19 | $7.63 | $7.63 | $7.05 | $7.52 | $7.52 | 143,548 |
| 2021-04-16 | $8.15 | $8.15 | $7.58 | $7.61 | $7.61 | 65,567 |
| 2021-04-15 | $7.89 | $8.21 | $7.64 | $8.15 | $8.15 | 79,894 |
| 2021-04-14 | $8.23 | $8.25 | $7.72 | $7.74 | $7.74 | 69,462 |
| 2021-04-13 | $8.67 | $8.67 | $8.22 | $8.26 | $8.26 | 61,445 |
| 2021-04-12 | $9.00 | $9.00 | $8.65 | $8.70 | $8.70 | 46,804 |
| 2021-04-09 | $8.95 | $9.00 | $8.75 | $8.94 | $8.94 | 53,026 |
| 2021-04-08 | $8.96 | $9.05 | $8.73 | $8.95 | $8.95 | 74,984 |
| 2021-04-07 | $8.95 | $9.10 | $8.80 | $8.87 | $8.87 | 54,036 |
| 2021-04-06 | $8.97 | $9.09 | $8.92 | $8.97 | $8.97 | 27,157 |
| 2021-04-05 | $9.13 | $9.29 | $8.99 | $9.02 | $9.02 | 45,570 |
| 2021-04-01 | $9.16 | $9.30 | $8.83 | $9.06 | $9.06 | 42,733 |
| 2021-03-31 | $9.19 | $9.30 | $8.91 | $9.19 | $9.19 | 119,432 |
| 2021-03-30 | $9.03 | $9.22 | $8.88 | $9.19 | $9.19 | 63,091 |
| 2021-03-29 | $8.86 | $9.05 | $8.70 | $8.93 | $8.93 | 81,878 |
| 2021-03-26 | $8.71 | $8.96 | $8.62 | $8.85 | $8.85 | 40,061 |
| 2021-03-25 | $8.51 | $8.75 | $8.36 | $8.64 | $8.64 | 55,544 |
| 2021-03-24 | $8.62 | $8.76 | $8.47 | $8.66 | $8.66 | 58,308 |
| 2021-03-23 | $8.60 | $8.80 | $8.40 | $8.58 | $8.58 | 95,631 |
| 2021-03-22 | $8.78 | $8.83 | $8.45 | $8.69 | $8.69 | 78,512 |
| 2021-03-19 | $8.60 | $8.86 | $8.52 | $8.77 | $8.77 | 88,221 |
| 2021-03-18 | $8.80 | $8.85 | $8.51 | $8.56 | $8.56 | 51,783 |
| 2021-03-17 | $8.87 | $8.95 | $8.76 | $8.81 | $8.81 | 58,143 |
| 2021-03-16 | $9.17 | $9.36 | $8.84 | $8.97 | $8.97 | 82,809 |
| 2021-03-15 | $9.12 | $9.26 | $8.79 | $9.15 | $9.15 | 138,446 |
| 2021-03-12 | $9.17 | $9.43 | $9.00 | $9.06 | $9.06 | 50,580 |
| 2021-03-11 | $9.10 | $9.53 | $8.79 | $9.15 | $9.15 | 75,301 |
| 2021-03-10 | $9.14 | $9.33 | $8.95 | $9.10 | $9.10 | 53,945 |
| 2021-03-09 | $9.65 | $9.71 | $9.03 | $9.10 | $9.10 | 74,972 |
| 2021-03-08 | $9.67 | $9.98 | $9.40 | $9.61 | $9.61 | 32,946 |
| 2021-03-05 | $9.46 | $9.53 | $9.06 | $9.47 | $9.47 | 65,638 |
| 2021-03-04 | $10.50 | $10.50 | $9.24 | $9.38 | $9.38 | 85,272 |
| 2021-03-03 | $10.51 | $10.59 | $10.10 | $10.20 | $10.20 | 34,965 |
| 2021-03-02 | $10.37 | $10.52 | $10.16 | $10.24 | $10.24 | 42,065 |
| 2021-03-01 | $10.43 | $10.47 | $10.12 | $10.20 | $10.20 | 36,125 |
| 2021-02-26 | $10.32 | $10.32 | $10.06 | $10.17 | $10.17 | 33,436 |
| 2021-02-25 | $10.52 | $10.69 | $10.25 | $10.33 | $10.33 | 33,391 |
| 2021-02-24 | $10.38 | $10.79 | $10.35 | $10.56 | $10.56 | 28,738 |
| 2021-02-23 | $10.49 | $10.57 | $10.18 | $10.42 | $10.42 | 35,215 |
| 2021-02-22 | $10.38 | $10.85 | $10.35 | $10.74 | $10.74 | 24,435 |
| 2021-02-19 | $10.37 | $10.75 | $10.32 | $10.52 | $10.52 | 34,081 |
| 2021-02-18 | $10.69 | $10.69 | $10.32 | $10.37 | $10.37 | 36,131 |
| 2021-02-17 | $10.85 | $11.05 | $10.62 | $10.62 | $10.62 | 39,473 |
| 2021-02-16 | $10.82 | $11.05 | $10.70 | $10.94 | $10.94 | 33,726 |
| 2021-02-12 | $11.01 | $11.11 | $10.70 | $10.82 | $10.82 | 30,808 |
| 2021-02-11 | $10.73 | $11.24 | $10.56 | $10.93 | $10.93 | 38,907 |
| 2021-02-10 | $10.99 | $11.22 | $10.33 | $10.64 | $10.64 | 81,110 |
| 2021-02-09 | $11.07 | $11.12 | $10.77 | $10.96 | $10.96 | 25,284 |
| 2021-02-08 | $11.24 | $11.50 | $10.98 | $11.18 | $11.18 | 55,418 |
| 2021-02-05 | $11.84 | $11.97 | $11.30 | $11.35 | $11.35 | 31,383 |
| 2021-02-04 | $11.11 | $11.82 | $11.05 | $11.77 | $11.77 | 51,890 |
| 2021-02-03 | $10.52 | $11.13 | $10.47 | $11.01 | $11.01 | 51,384 |
| 2021-02-02 | $10.63 | $10.75 | $10.36 | $10.54 | $10.54 | 38,447 |
| 2021-02-01 | $10.36 | $10.50 | $10.05 | $10.45 | $10.45 | 36,726 |
| 2021-01-29 | $10.57 | $10.63 | $10.02 | $10.13 | $10.13 | 57,691 |
| 2021-01-28 | $10.60 | $10.78 | $10.25 | $10.54 | $10.54 | 60,764 |
| 2021-01-27 | $10.88 | $10.98 | $10.51 | $10.64 | $10.64 | 63,386 |
| 2021-01-26 | $11.18 | $11.24 | $10.83 | $11.04 | $11.04 | 43,429 |
| 2021-01-25 | $11.09 | $11.40 | $10.80 | $11.16 | $11.16 | 37,784 |
| 2021-01-22 | $11.60 | $11.60 | $10.56 | $11.17 | $11.17 | 68,926 |
| 2021-01-21 | $11.64 | $11.64 | $11.00 | $11.14 | $11.14 | 62,008 |
| 2021-01-20 | $11.54 | $11.88 | $11.40 | $11.74 | $11.74 | 41,348 |
| 2021-01-19 | $12.23 | $12.28 | $11.50 | $11.59 | $11.59 | 57,695 |
| 2021-01-15 | $12.09 | $12.22 | $11.96 | $12.22 | $12.22 | 27,639 |
| 2021-01-14 | $12.11 | $12.55 | $12.11 | $12.32 | $12.32 | 41,173 |
| 2021-01-13 | $12.07 | $12.34 | $11.81 | $12.18 | $12.18 | 26,203 |
| 2021-01-12 | $11.95 | $12.28 | $11.94 | $12.15 | $12.15 | 24,201 |
| 2021-01-11 | $12.38 | $12.50 | $11.88 | $11.96 | $11.96 | 38,215 |
| 2021-01-08 | $12.91 | $12.91 | $12.11 | $12.26 | $12.26 | 28,109 |
| 2021-01-07 | $12.60 | $12.66 | $12.15 | $12.27 | $12.27 | 29,180 |
| 2021-01-06 | $12.33 | $12.83 | $12.10 | $12.50 | $12.50 | 40,357 |
| 2021-01-05 | $12.43 | $12.61 | $12.09 | $12.09 | $12.09 | 41,072 |
| 2021-01-04 | $12.89 | $13.16 | $12.30 | $12.34 | $12.34 | 30,072 |
| 2020-12-31 | $13.05 | $13.05 | $12.22 | $12.88 | $12.88 | 60,283 |
| 2020-12-30 | $13.19 | $13.34 | $12.92 | $13.12 | $13.12 | 72,667 |
| 2020-12-29 | $13.20 | $13.52 | $13.00 | $13.28 | $13.28 | 60,079 |
| 2020-12-28 | $13.39 | $13.60 | $13.13 | $13.16 | $13.16 | 51,095 |
| 2020-12-24 | $13.34 | $13.64 | $13.23 | $13.51 | $13.51 | 19,677 |
| 2020-12-23 | $13.54 | $13.59 | $13.24 | $13.54 | $13.54 | 46,189 |
| 2020-12-22 | $13.99 | $13.99 | $13.46 | $13.58 | $13.58 | 45,432 |
| 2020-12-21 | $13.91 | $13.99 | $13.26 | $13.63 | $13.63 | 44,906 |
| 2020-12-18 | $14.76 | $14.76 | $13.75 | $13.90 | $13.90 | 93,882 |
| 2020-12-17 | $13.95 | $14.74 | $13.92 | $14.63 | $14.63 | 60,469 |
| 2020-12-16 | $14.00 | $14.51 | $13.81 | $13.92 | $13.92 | 54,491 |
| 2020-12-15 | $13.70 | $14.23 | $13.60 | $14.07 | $14.07 | 38,178 |
| 2020-12-14 | $13.91 | $14.24 | $13.59 | $13.75 | $13.75 | 32,323 |
| 2020-12-11 | $14.34 | $14.49 | $13.37 | $13.77 | $13.77 | 73,026 |
| 2020-12-10 | $13.85 | $14.47 | $13.62 | $14.38 | $14.38 | 79,993 |
| 2020-12-09 | $13.38 | $13.95 | $13.37 | $13.95 | $13.95 | 55,913 |
| 2020-12-08 | $13.01 | $13.63 | $12.97 | $13.58 | $13.58 | 29,664 |
| 2020-12-07 | $13.04 | $13.26 | $12.83 | $13.20 | $13.20 | 29,530 |
| 2020-12-04 | $13.11 | $13.14 | $12.88 | $13.13 | $13.13 | 28,329 |
| 2020-12-03 | $13.18 | $13.24 | $12.90 | $12.95 | $12.95 | 26,077 |
| 2020-12-02 | $12.79 | $13.35 | $12.73 | $13.18 | $13.18 | 23,877 |
| 2020-12-01 | $13.30 | $13.90 | $12.90 | $13.00 | $13.00 | 65,980 |
| 2020-11-30 | $13.00 | $13.35 | $12.66 | $13.18 | $13.18 | 37,493 |
| 2020-11-27 | $13.38 | $13.60 | $12.66 | $13.05 | $13.05 | 40,357 |
| 2020-11-25 | $13.20 | $13.95 | $12.73 | $13.57 | $13.57 | 54,437 |
| 2020-11-24 | $12.72 | $13.42 | $12.70 | $13.32 | $13.32 | 54,539 |
| 2020-11-23 | $13.05 | $13.05 | $12.22 | $12.71 | $12.71 | 66,997 |
| 2020-11-20 | $12.57 | $13.00 | $12.43 | $12.87 | $12.87 | 21,648 |
| 2020-11-19 | $12.42 | $12.84 | $12.04 | $12.74 | $12.74 | 25,811 |
| 2020-11-18 | $12.71 | $13.16 | $12.45 | $12.56 | $12.56 | 36,024 |
| 2020-11-17 | $12.22 | $12.85 | $12.05 | $12.79 | $12.79 | 38,050 |
| 2020-11-16 | $11.98 | $12.73 | $11.98 | $12.68 | $12.68 | 34,447 |
| 2020-11-13 | $11.76 | $11.87 | $11.31 | $11.66 | $11.66 | 37,129 |
| 2020-11-12 | $12.25 | $12.25 | $11.15 | $11.42 | $11.42 | 49,950 |
| 2020-11-11 | $12.63 | $12.66 | $12.06 | $12.35 | $12.35 | 30,611 |
| 2020-11-10 | $12.27 | $12.87 | $12.17 | $12.48 | $12.48 | 38,738 |
| 2020-11-09 | $11.60 | $12.76 | $11.57 | $11.98 | $11.98 | 95,547 |
| 2020-11-06 | $11.36 | $11.38 | $10.86 | $11.05 | $11.05 | 33,273 |
| 2020-11-05 | $11.22 | $11.62 | $11.20 | $11.31 | $11.31 | 56,877 |
| 2020-11-04 | $11.24 | $11.45 | $10.88 | $11.11 | $11.11 | 38,342 |
| 2020-11-03 | $11.33 | $11.77 | $11.29 | $11.50 | $11.50 | 44,352 |
| 2020-11-02 | $11.12 | $11.48 | $10.98 | $11.20 | $11.20 | 40,246 |
| 2020-10-30 | $11.30 | $11.44 | $10.77 | $11.13 | $11.13 | 49,779 |
| 2020-10-29 | $11.33 | $11.79 | $10.81 | $11.14 | $11.14 | 65,142 |
| 2020-10-28 | $11.65 | $11.83 | $10.92 | $11.14 | $11.14 | 63,769 |
| 2020-10-27 | $12.29 | $12.71 | $11.93 | $11.95 | $11.95 | 76,337 |
| 2020-10-26 | $12.54 | $12.70 | $12.11 | $12.29 | $12.29 | 54,775 |
| 2020-10-23 | $13.18 | $13.28 | $12.65 | $12.66 | $12.66 | 39,727 |
| 2020-10-22 | $13.10 | $13.41 | $12.89 | $13.11 | $13.11 | 31,182 |
| 2020-10-21 | $13.36 | $13.53 | $13.08 | $13.12 | $13.12 | 40,515 |
| 2020-10-20 | $13.29 | $13.80 | $13.19 | $13.32 | $13.32 | 69,961 |
| 2020-10-19 | $13.33 | $13.83 | $13.19 | $13.24 | $13.24 | 87,251 |
| 2020-10-16 | $13.31 | $13.42 | $13.03 | $13.03 | $13.03 | 59,639 |
| 2020-10-15 | $13.24 | $13.68 | $13.01 | $13.40 | $13.40 | 61,870 |
| 2020-10-14 | $13.08 | $13.49 | $12.70 | $13.34 | $13.34 | 58,201 |
| 2020-10-13 | $13.12 | $13.39 | $13.00 | $13.18 | $13.18 | 52,392 |
| 2020-10-12 | $13.27 | $13.59 | $13.02 | $13.46 | $13.46 | 66,113 |
| 2020-10-09 | $13.12 | $13.62 | $12.97 | $13.38 | $13.38 | 48,009 |
| 2020-10-08 | $13.15 | $13.48 | $12.95 | $13.11 | $13.11 | 61,160 |
| 2020-10-07 | $13.22 | $13.37 | $12.92 | $13.13 | $13.13 | 54,500 |
| 2020-10-06 | $12.99 | $13.55 | $12.81 | $13.11 | $13.11 | 83,341 |
| 2020-10-05 | $13.39 | $13.40 | $12.50 | $12.91 | $12.91 | 76,196 |
| 2020-10-02 | $12.58 | $13.20 | $12.12 | $13.14 | $13.14 | 42,210 |
| 2020-10-01 | $12.69 | $12.98 | $12.19 | $12.92 | $12.92 | 46,048 |
| 2020-09-30 | $13.10 | $13.32 | $12.52 | $12.67 | $12.67 | 45,769 |
| 2020-09-29 | $12.47 | $13.45 | $12.29 | $13.10 | $13.10 | 95,914 |
| 2020-09-28 | $12.18 | $13.57 | $12.18 | $12.51 | $12.51 | 121,061 |
| 2020-09-25 | $12.32 | $12.43 | $11.88 | $12.02 | $12.02 | 67,660 |
| 2020-09-24 | $13.30 | $13.30 | $12.30 | $12.30 | $12.30 | 127,920 |
| 2020-09-23 | $13.04 | $13.72 | $12.93 | $13.34 | $13.34 | 154,633 |
| 2020-09-22 | $13.42 | $13.65 | $12.78 | $13.09 | $13.09 | 109,236 |
| 2020-09-21 | $13.25 | $13.25 | $12.60 | $13.22 | $13.22 | 96,208 |
| 2020-09-18 | $13.23 | $13.75 | $13.23 | $13.51 | $13.51 | 86,102 |
| 2020-09-17 | $13.76 | $13.97 | $13.09 | $13.28 | $13.28 | 64,389 |
| 2020-09-16 | $13.75 | $13.91 | $13.54 | $13.81 | $13.81 | 77,517 |
| 2020-09-15 | $13.49 | $14.27 | $13.48 | $13.72 | $13.72 | 84,483 |
| 2020-09-14 | $12.91 | $13.67 | $12.59 | $13.35 | $13.35 | 97,578 |
| 2020-09-11 | $13.29 | $13.66 | $12.19 | $12.59 | $12.59 | 87,714 |
| 2020-09-10 | $13.81 | $14.25 | $12.60 | $13.07 | $13.07 | 199,333 |
| 2020-09-09 | $12.74 | $14.00 | $12.16 | $13.72 | $13.72 | 258,603 |
| 2020-09-08 | $10.96 | $12.49 | $10.72 | $12.05 | $12.05 | 192,597 |
| 2020-09-04 | $10.81 | $10.92 | $10.20 | $10.70 | $10.70 | 69,122 |
| 2020-09-03 | $11.46 | $11.62 | $10.46 | $10.60 | $10.60 | 95,935 |
| 2020-09-02 | $11.65 | $11.89 | $11.01 | $11.39 | $11.39 | 87,314 |
| 2020-09-01 | $11.32 | $11.58 | $11.15 | $11.51 | $11.51 | 67,000 |
| 2020-08-31 | $10.61 | $11.75 | $10.54 | $11.27 | $11.27 | 175,760 |
| 2020-08-28 | $10.58 | $10.77 | $10.37 | $10.60 | $10.60 | 74,484 |
| 2020-08-27 | $10.42 | $10.64 | $10.25 | $10.52 | $10.52 | 55,388 |
| 2020-08-26 | $10.21 | $10.44 | $10.05 | $10.36 | $10.36 | 58,275 |
| 2020-08-25 | $10.09 | $10.23 | $9.89 | $10.13 | $10.13 | 58,490 |
| 2020-08-24 | $9.99 | $10.12 | $9.70 | $9.93 | $9.93 | 69,561 |
| 2020-08-21 | $10.17 | $10.27 | $9.83 | $10.05 | $10.05 | 67,547 |
| 2020-08-20 | $9.75 | $10.29 | $9.75 | $10.18 | $10.18 | 72,842 |
| 2020-08-19 | $9.78 | $10.18 | $9.63 | $9.87 | $9.87 | 83,944 |
| 2020-08-18 | $10.10 | $10.10 | $9.25 | $9.54 | $9.54 | 112,354 |
| 2020-08-17 | $9.85 | $10.39 | $9.82 | $10.16 | $10.16 | 159,273 |
| 2020-08-14 | $8.67 | $9.89 | $8.21 | $9.85 | $9.85 | 544,178 |
| 2020-08-13 | $8.58 | $8.99 | $8.38 | $8.43 | $8.43 | 151,005 |
| 2020-08-12 | $9.03 | $9.13 | $8.51 | $8.59 | $8.59 | 127,114 |
| 2020-08-11 | $8.75 | $9.40 | $8.75 | $9.00 | $9.00 | 148,551 |
| 2020-08-10 | $9.21 | $9.34 | $8.58 | $8.76 | $8.76 | 283,838 |
| 2020-08-07 | $9.83 | $10.27 | $9.21 | $9.28 | $9.28 | 243,015 |
| 2020-08-06 | $13.01 | $13.15 | $9.75 | $9.79 | $9.79 | 622,307 |
| 2020-08-05 | $13.21 | $14.09 | $13.00 | $14.08 | $14.08 | 79,209 |
| 2020-08-04 | $13.65 | $13.67 | $12.89 | $13.00 | $13.00 | 88,804 |
| 2020-08-03 | $13.46 | $13.78 | $13.32 | $13.69 | $13.69 | 35,046 |
| 2020-07-31 | $14.13 | $14.22 | $13.27 | $13.43 | $13.43 | 46,993 |
| 2020-07-30 | $14.64 | $14.75 | $13.78 | $14.16 | $14.16 | 61,221 |
| 2020-07-29 | $14.02 | $14.97 | $14.02 | $14.82 | $14.82 | 93,196 |
| 2020-07-28 | $13.80 | $14.07 | $13.48 | $14.03 | $14.03 | 66,086 |
| 2020-07-27 | $13.47 | $13.96 | $13.25 | $13.85 | $13.85 | 88,632 |
| 2020-07-24 | $13.44 | $13.55 | $12.57 | $13.39 | $13.39 | 58,843 |
| 2020-07-23 | $13.77 | $14.10 | $13.40 | $13.56 | $13.56 | 72,435 |
| 2020-07-22 | $12.91 | $14.02 | $12.91 | $13.77 | $13.77 | 85,702 |
| 2020-07-21 | $12.72 | $13.10 | $12.30 | $13.05 | $13.05 | 83,023 |
| 2020-07-20 | $12.39 | $12.58 | $11.92 | $12.52 | $12.52 | 61,313 |
| 2020-07-17 | $11.79 | $12.59 | $11.58 | $12.45 | $12.45 | 63,000 |
| 2020-07-16 | $12.02 | $12.02 | $11.50 | $11.82 | $11.82 | 69,200 |
| 2020-07-15 | $11.61 | $12.19 | $11.61 | $12.11 | $12.11 | 84,200 |
| 2020-07-14 | $11.66 | $11.99 | $11.22 | $11.40 | $11.40 | 63,700 |
| 2020-07-13 | $12.43 | $12.55 | $11.01 | $11.66 | $11.66 | 216,700 |
| 2020-07-10 | $12.40 | $13.02 | $11.82 | $12.40 | $12.40 | 102,700 |
| 2020-07-09 | $13.80 | $13.90 | $12.13 | $12.38 | $12.38 | 104,300 |
| 2020-07-08 | $14.20 | $14.49 | $13.59 | $13.87 | $13.87 | 130,400 |
| 2020-07-07 | $14.66 | $14.66 | $13.92 | $14.29 | $14.29 | 127,100 |
| 2020-07-06 | $14.82 | $15.20 | $14.42 | $14.84 | $14.84 | 105,600 |
| 2020-07-02 | $14.91 | $14.99 | $14.01 | $14.54 | $14.54 | 114,700 |
| 2020-07-01 | $14.74 | $15.30 | $14.23 | $14.61 | $14.61 | 104,400 |
| 2020-06-30 | $14.75 | $15.27 | $14.54 | $14.74 | $14.74 | 92,800 |
| 2020-06-29 | $15.22 | $15.24 | $14.21 | $14.83 | $14.83 | 129,200 |
| 2020-06-26 | $13.21 | $15.09 | $13.04 | $15.08 | $15.08 | 373,361 |
| 2020-06-25 | $12.45 | $13.42 | $12.06 | $13.42 | $13.42 | 134,655 |
| 2020-06-24 | $12.49 | $12.78 | $12.06 | $12.61 | $12.61 | 130,787 |
| 2020-06-23 | $13.75 | $14.15 | $12.39 | $12.75 | $12.75 | 176,511 |
| 2020-06-22 | $11.67 | $13.28 | $11.50 | $13.20 | $13.20 | 165,406 |
| 2020-06-19 | $11.82 | $12.03 | $11.37 | $11.70 | $11.70 | 153,184 |
| 2020-06-18 | $12.28 | $12.56 | $11.52 | $11.67 | $11.67 | 103,177 |
| 2020-06-17 | $12.83 | $12.83 | $12.07 | $12.42 | $12.42 | 100,539 |
| 2020-06-16 | $12.89 | $13.37 | $12.32 | $12.81 | $12.81 | 130,213 |
| 2020-06-15 | $11.97 | $12.58 | $11.17 | $12.24 | $12.24 | 168,728 |
| 2020-06-12 | $13.04 | $13.04 | $11.54 | $12.15 | $12.15 | 187,233 |
| 2020-06-11 | $13.13 | $13.42 | $11.70 | $11.74 | $11.74 | 168,354 |
| 2020-06-10 | $14.81 | $14.88 | $13.84 | $13.88 | $13.88 | 176,065 |
| 2020-06-09 | $14.55 | $15.17 | $14.11 | $14.88 | $14.88 | 161,625 |
| 2020-06-08 | $15.70 | $15.96 | $14.53 | $14.89 | $14.89 | 231,699 |
| 2020-06-05 | $14.84 | $15.95 | $14.57 | $15.74 | $15.74 | 185,790 |
| 2020-06-04 | $15.89 | $16.20 | $14.01 | $14.56 | $14.56 | 240,576 |
| 2020-06-03 | $15.31 | $16.32 | $15.14 | $15.89 | $15.89 | 195,251 |
| 2020-06-02 | $15.00 | $15.57 | $14.87 | $15.06 | $15.06 | 141,963 |
| 2020-06-01 | $14.27 | $15.35 | $14.23 | $14.88 | $14.88 | 167,736 |
| 2020-05-29 | $15.67 | $15.67 | $14.01 | $14.23 | $14.23 | 431,802 |
| 2020-05-28 | $16.45 | $16.80 | $15.64 | $15.67 | $15.67 | 307,642 |
| 2020-05-27 | $15.72 | $16.82 | $13.81 | $15.67 | $15.67 | 407,094 |
| 2020-05-26 | $14.54 | $15.71 | $13.47 | $15.41 | $15.41 | 689,969 |
| 2020-05-22 | $11.52 | $12.75 | $11.40 | $12.42 | $12.42 | 254,885 |
| 2020-05-21 | $10.10 | $10.92 | $9.98 | $10.82 | $10.82 | 191,559 |
| 2020-05-20 | $8.74 | $10.06 | $8.71 | $9.95 | $9.95 | 107,847 |
| 2020-05-19 | $8.60 | $8.90 | $8.38 | $8.54 | $8.54 | 60,205 |
| 2020-05-18 | $8.65 | $8.86 | $8.39 | $8.61 | $8.61 | 74,302 |
| 2020-05-15 | $8.17 | $8.40 | $7.89 | $8.31 | $8.31 | 115,987 |
| 2020-05-14 | $8.13 | $8.27 | $7.58 | $8.17 | $8.17 | 75,768 |
| 2020-05-13 | $8.02 | $8.32 | $7.53 | $8.26 | $8.26 | 130,276 |
| 2020-05-12 | $8.78 | $9.00 | $8.06 | $8.16 | $8.16 | 144,815 |
| 2020-05-11 | $8.56 | $8.86 | $8.10 | $8.70 | $8.70 | 93,326 |
| 2020-05-08 | $7.34 | $8.60 | $7.34 | $8.55 | $8.55 | 106,079 |
| 2020-05-07 | $7.16 | $7.27 | $6.71 | $7.12 | $7.12 | 158,970 |
| 2020-05-06 | $7.06 | $7.23 | $6.53 | $6.98 | $6.98 | 134,764 |
| 2020-05-05 | $7.67 | $7.84 | $6.93 | $7.06 | $7.06 | 79,222 |
| 2020-05-04 | $7.82 | $8.21 | $7.21 | $7.49 | $7.49 | 123,816 |
| 2020-05-01 | $8.20 | $8.34 | $7.88 | $8.00 | $8.00 | 56,439 |
| 2020-04-30 | $8.42 | $8.50 | $7.47 | $8.35 | $8.35 | 136,173 |
| 2020-04-29 | $7.76 | $8.25 | $7.60 | $8.02 | $8.02 | 173,805 |
| 2020-04-28 | $6.99 | $7.55 | $6.99 | $7.41 | $7.41 | 159,363 |
| 2020-04-27 | $6.68 | $7.08 | $6.59 | $6.92 | $6.92 | 111,118 |
| 2020-04-24 | $6.52 | $6.86 | $6.25 | $6.75 | $6.75 | 69,739 |
| 2020-04-23 | $6.34 | $6.78 | $6.24 | $6.52 | $6.52 | 139,630 |
| 2020-04-22 | $6.39 | $6.55 | $6.00 | $6.31 | $6.31 | 111,707 |
| 2020-04-21 | $6.28 | $6.57 | $6.16 | $6.35 | $6.35 | 84,178 |
| 2020-04-20 | $6.77 | $6.96 | $6.50 | $6.53 | $6.53 | 70,701 |
| 2020-04-17 | $6.70 | $7.14 | $6.53 | $6.92 | $6.92 | 80,673 |
| 2020-04-16 | $6.57 | $6.76 | $6.00 | $6.57 | $6.57 | 133,345 |
| 2020-04-15 | $6.84 | $6.84 | $6.13 | $6.59 | $6.59 | 165,240 |
| 2020-04-14 | $7.33 | $7.56 | $6.85 | $6.88 | $6.88 | 78,847 |
| 2020-04-13 | $8.21 | $8.21 | $7.28 | $7.28 | $7.28 | 89,356 |
| 2020-04-09 | $8.10 | $8.86 | $7.80 | $8.20 | $8.20 | 160,839 |
| 2020-04-08 | $7.38 | $7.92 | $7.38 | $7.86 | $7.86 | 153,779 |
| 2020-04-07 | $7.39 | $7.95 | $6.80 | $7.28 | $7.28 | 240,850 |
| 2020-04-06 | $7.30 | $7.66 | $6.71 | $6.86 | $6.86 | 126,438 |
| 2020-04-03 | $6.73 | $7.24 | $6.46 | $6.97 | $6.97 | 168,844 |
| 2020-04-02 | $6.60 | $7.34 | $6.52 | $6.60 | $6.60 | 168,616 |
| 2020-04-01 | $7.28 | $7.48 | $6.55 | $6.56 | $6.56 | 94,614 |
| 2020-03-31 | $7.78 | $8.05 | $7.54 | $7.67 | $7.67 | 54,404 |
| 2020-03-30 | $7.66 | $7.74 | $6.89 | $7.74 | $7.74 | 119,668 |
| 2020-03-27 | $7.73 | $8.04 | $7.52 | $7.70 | $7.70 | 82,885 |
| 2020-03-26 | $7.04 | $7.96 | $7.04 | $7.95 | $7.95 | 105,640 |
| 2020-03-25 | $7.17 | $8.17 | $6.77 | $7.03 | $7.03 | 163,416 |
| 2020-03-24 | $7.78 | $8.32 | $7.08 | $7.11 | $7.11 | 139,845 |
| 2020-03-23 | $8.26 | $8.26 | $7.32 | $7.53 | $7.53 | 163,957 |
| 2020-03-20 | $8.96 | $9.34 | $7.55 | $8.20 | $8.20 | 580,357 |
| 2020-03-19 | $7.99 | $9.16 | $7.76 | $9.03 | $9.03 | 231,294 |
| 2020-03-18 | $9.12 | $9.12 | $7.74 | $8.01 | $8.01 | 227,287 |
| 2020-03-17 | $8.88 | $10.19 | $8.66 | $9.53 | $9.53 | 144,021 |
| 2020-03-16 | $8.32 | $8.83 | $7.46 | $8.71 | $8.71 | 210,988 |
| 2020-03-13 | $8.59 | $9.37 | $8.16 | $9.16 | $9.16 | 191,707 |
| 2020-03-12 | $6.92 | $7.96 | $6.35 | $7.95 | $7.95 | 286,050 |
| 2020-03-11 | $8.22 | $8.22 | $7.43 | $7.52 | $7.52 | 137,441 |
| 2020-03-10 | $8.29 | $9.36 | $8.08 | $8.52 | $8.52 | 213,170 |
| 2020-03-09 | $9.73 | $10.03 | $8.07 | $8.23 | $8.23 | 282,114 |
| 2020-03-06 | $14.01 | $14.09 | $9.66 | $10.50 | $10.50 | 373,786 |
| 2020-03-05 | $15.54 | $15.64 | $14.08 | $14.52 | $14.52 | 158,839 |
| 2020-03-04 | $16.17 | $17.33 | $15.52 | $15.65 | $15.65 | 73,714 |
| 2020-03-03 | $16.21 | $16.38 | $15.73 | $15.93 | $15.93 | 71,891 |
| 2020-03-02 | $15.90 | $16.43 | $15.24 | $16.21 | $16.21 | 95,396 |
| 2020-02-28 | $16.11 | $16.45 | $15.77 | $15.89 | $15.89 | 123,857 |
| 2020-02-27 | $17.60 | $17.88 | $16.51 | $16.57 | $16.57 | 81,098 |
| 2020-02-26 | $18.55 | $18.80 | $17.79 | $17.83 | $17.83 | 42,999 |
| 2020-02-25 | $18.91 | $18.91 | $18.26 | $18.36 | $18.36 | 74,474 |
| 2020-02-24 | $18.95 | $19.07 | $18.01 | $18.92 | $18.92 | 63,374 |
| 2020-02-21 | $19.71 | $19.71 | $19.29 | $19.41 | $19.41 | 45,302 |
| 2020-02-20 | $19.66 | $19.80 | $19.51 | $19.71 | $19.71 | 41,605 |
| 2020-02-19 | $19.75 | $19.78 | $19.43 | $19.66 | $19.66 | 31,440 |
| 2020-02-18 | $19.72 | $19.80 | $19.45 | $19.74 | $19.74 | 40,005 |
| 2020-02-14 | $19.66 | $19.87 | $19.66 | $19.70 | $19.70 | 69,999 |
| 2020-02-13 | $19.58 | $19.70 | $19.53 | $19.62 | $19.62 | 26,850 |
| 2020-02-12 | $19.60 | $19.70 | $19.49 | $19.60 | $19.60 | 63,376 |
| 2020-02-11 | $19.57 | $19.60 | $19.28 | $19.58 | $19.58 | 43,602 |
| 2020-02-10 | $19.49 | $19.60 | $19.36 | $19.55 | $19.55 | 49,249 |
| 2020-02-07 | $19.35 | $19.65 | $19.20 | $19.44 | $19.44 | 84,118 |
| 2020-02-06 | $19.33 | $19.51 | $19.33 | $19.38 | $19.38 | 65,040 |
| 2020-02-05 | $18.93 | $19.41 | $18.83 | $19.38 | $19.38 | 49,049 |
| 2020-02-04 | $19.50 | $19.50 | $18.76 | $18.88 | $18.88 | 68,165 |
| 2020-02-03 | $18.69 | $19.50 | $18.69 | $19.40 | $19.40 | 79,751 |
| 2020-01-31 | $17.66 | $18.81 | $16.98 | $18.60 | $18.60 | 169,499 |
| 2020-01-30 | $18.01 | $18.02 | $16.89 | $17.21 | $17.21 | 183,209 |
| 2020-01-29 | $18.94 | $19.02 | $18.05 | $18.14 | $18.14 | 66,865 |
| 2020-01-28 | $19.18 | $19.23 | $18.53 | $18.89 | $18.89 | 51,468 |
| 2020-01-27 | $19.08 | $19.29 | $19.00 | $19.11 | $19.11 | 49,335 |
| 2020-01-24 | $19.49 | $19.54 | $19.25 | $19.40 | $19.40 | 51,874 |
| 2020-01-23 | $19.21 | $19.55 | $19.04 | $19.43 | $19.43 | 35,046 |
| 2020-01-22 | $19.39 | $19.40 | $18.89 | $19.24 | $19.24 | 55,325 |
| 2020-01-21 | $19.49 | $19.60 | $19.15 | $19.41 | $19.41 | 95,785 |
| 2020-01-17 | $19.55 | $19.60 | $19.34 | $19.42 | $19.42 | 64,907 |
| 2020-01-16 | $19.21 | $19.54 | $19.07 | $19.42 | $19.42 | 47,391 |
| 2020-01-15 | $19.05 | $19.35 | $18.84 | $19.19 | $19.19 | 80,794 |
| 2020-01-14 | $19.36 | $19.41 | $19.03 | $19.04 | $19.04 | 40,797 |
| 2020-01-13 | $19.37 | $19.54 | $19.11 | $19.39 | $19.39 | 55,172 |
| 2020-01-10 | $19.54 | $19.60 | $19.36 | $19.42 | $19.42 | 66,575 |
| 2020-01-09 | $19.32 | $19.58 | $18.99 | $19.44 | $19.44 | 89,083 |
| 2020-01-08 | $19.60 | $19.70 | $19.07 | $19.26 | $19.26 | 86,777 |
| 2020-01-07 | $19.50 | $19.60 | $19.30 | $19.60 | $19.60 | 68,699 |
| 2020-01-06 | $19.33 | $19.59 | $19.15 | $19.51 | $19.51 | 48,045 |
| 2020-01-03 | $19.31 | $19.50 | $19.13 | $19.44 | $19.44 | 47,198 |
| 2020-01-02 | $19.40 | $19.53 | $19.28 | $19.51 | $19.51 | 124,541 |
| 2019-12-31 | $19.37 | $19.50 | $19.15 | $19.33 | $19.33 | 100,235 |
| 2019-12-30 | $19.19 | $19.50 | $19.10 | $19.33 | $19.33 | 130,515 |
| 2019-12-27 | $19.30 | $19.30 | $19.02 | $19.19 | $19.19 | 47,922 |
| 2019-12-26 | $19.35 | $19.50 | $19.09 | $19.27 | $19.27 | 79,313 |
| 2019-12-24 | $19.12 | $19.40 | $18.95 | $19.28 | $19.28 | 57,660 |
| 2019-12-23 | $19.09 | $19.61 | $18.91 | $19.10 | $19.10 | 180,339 |
| 2019-12-20 | $18.97 | $19.00 | $18.65 | $18.94 | $18.94 | 114,743 |
| 2019-12-19 | $18.61 | $19.05 | $18.60 | $18.96 | $18.96 | 46,148 |
| 2019-12-18 | $18.61 | $18.77 | $18.33 | $18.54 | $18.54 | 66,372 |
| 2019-12-17 | $18.75 | $18.82 | $18.32 | $18.60 | $18.60 | 115,866 |
| 2019-12-16 | $18.92 | $19.17 | $18.75 | $18.76 | $18.76 | 44,759 |
| 2019-12-13 | $19.00 | $19.24 | $18.76 | $18.86 | $18.86 | 41,363 |
| 2019-12-12 | $18.92 | $19.24 | $18.81 | $19.03 | $19.03 | 43,489 |
| 2019-12-11 | $18.89 | $19.07 | $18.70 | $18.84 | $18.84 | 35,081 |
| 2019-12-10 | $19.25 | $19.42 | $18.63 | $18.79 | $18.79 | 75,189 |
| 2019-12-09 | $19.12 | $19.41 | $19.10 | $19.21 | $19.21 | 113,092 |
| 2019-12-06 | $18.70 | $19.20 | $18.63 | $19.17 | $19.17 | 137,153 |
| 2019-12-05 | $18.42 | $18.73 | $18.23 | $18.59 | $18.59 | 92,155 |
| 2019-12-04 | $18.34 | $18.60 | $18.21 | $18.36 | $18.36 | 54,703 |
| 2019-12-03 | $17.97 | $18.39 | $17.97 | $18.34 | $18.34 | 41,946 |
| 2019-12-02 | $18.02 | $18.30 | $17.73 | $18.20 | $18.20 | 53,679 |
| 2019-11-29 | $18.24 | $18.42 | $18.02 | $18.02 | $18.02 | 19,720 |
| 2019-11-27 | $18.21 | $18.37 | $18.03 | $18.28 | $18.28 | 53,299 |
| 2019-11-26 | $18.08 | $18.50 | $18.01 | $18.14 | $18.14 | 81,640 |
| 2019-11-25 | $18.09 | $18.52 | $18.00 | $18.07 | $18.07 | 112,413 |
| 2019-11-22 | $17.61 | $18.12 | $17.52 | $18.00 | $18.00 | 74,819 |
| 2019-11-21 | $17.37 | $17.66 | $17.19 | $17.54 | $17.54 | 77,677 |
| 2019-11-20 | $17.85 | $17.91 | $16.92 | $17.33 | $17.33 | 147,769 |
| 2019-11-19 | $17.88 | $18.01 | $17.74 | $17.85 | $17.85 | 61,875 |
| 2019-11-18 | $18.03 | $18.11 | $17.51 | $17.83 | $17.83 | 59,127 |
| 2019-11-15 | $17.98 | $18.39 | $17.81 | $18.00 | $18.00 | 64,436 |
| 2019-11-14 | $17.94 | $18.20 | $17.86 | $17.88 | $17.88 | 43,905 |
| 2019-11-13 | $17.97 | $18.36 | $17.80 | $17.91 | $17.91 | 75,237 |
| 2019-11-12 | $18.24 | $18.53 | $18.17 | $18.21 | $18.21 | 92,777 |
| 2019-11-11 | $17.92 | $18.35 | $17.89 | $18.22 | $18.22 | 47,565 |
| 2019-11-08 | $18.28 | $18.50 | $17.83 | $17.95 | $17.95 | 95,667 |
| 2019-11-07 | $17.92 | $18.40 | $17.89 | $18.17 | $18.17 | 81,273 |
| 2019-11-06 | $17.86 | $18.05 | $17.55 | $17.77 | $17.77 | 71,854 |
| 2019-11-05 | $18.25 | $18.64 | $17.35 | $17.82 | $17.82 | 232,946 |
| 2019-11-04 | $18.00 | $18.10 | $17.84 | $18.06 | $18.06 | 125,873 |
| 2019-11-01 | $17.84 | $18.17 | $17.78 | $17.91 | $17.91 | 116,786 |
| 2019-10-31 | $17.88 | $18.20 | $17.44 | $17.80 | $17.80 | 166,153 |
| 2019-10-30 | $16.10 | $18.00 | $15.30 | $17.61 | $17.61 | 298,746 |
| 2019-10-29 | $17.72 | $17.92 | $15.46 | $15.96 | $15.96 | 234,474 |
| 2019-10-28 | $19.43 | $19.47 | $17.63 | $17.82 | $17.82 | 166,004 |
| 2019-10-25 | $20.87 | $21.03 | $19.20 | $19.26 | $19.26 | 156,356 |
| 2019-10-24 | $22.70 | $22.81 | $20.05 | $21.15 | $21.15 | 128,114 |
| 2019-10-23 | $22.93 | $23.35 | $22.81 | $23.14 | $23.14 | 119,695 |
| 2019-10-22 | $23.21 | $23.39 | $22.91 | $22.94 | $22.94 | 60,972 |
| 2019-10-21 | $22.85 | $23.58 | $22.85 | $23.15 | $23.15 | 102,790 |
| 2019-10-18 | $21.82 | $23.11 | $21.82 | $22.64 | $22.64 | 178,646 |
| 2019-10-17 | $21.42 | $21.85 | $21.38 | $21.63 | $21.63 | 45,322 |
| 2019-10-16 | $21.18 | $21.64 | $21.18 | $21.28 | $21.28 | 45,830 |
| 2019-10-15 | $21.06 | $21.56 | $21.06 | $21.19 | $21.19 | 46,063 |
| 2019-10-14 | $21.27 | $21.40 | $20.81 | $21.00 | $21.00 | 44,223 |
| 2019-10-11 | $21.52 | $22.08 | $21.22 | $21.33 | $21.33 | 79,737 |
| 2019-10-10 | $21.04 | $21.51 | $20.95 | $21.31 | $21.31 | 126,036 |
| 2019-10-09 | $19.88 | $21.10 | $19.88 | $21.01 | $21.01 | 78,445 |
| 2019-10-08 | $19.80 | $19.98 | $19.64 | $19.85 | $19.85 | 66,127 |
| 2019-10-07 | $20.11 | $20.37 | $19.70 | $20.07 | $20.07 | 97,401 |
| 2019-10-04 | $20.10 | $20.48 | $19.92 | $20.06 | $20.06 | 41,438 |
| 2019-10-03 | $19.76 | $20.09 | $19.59 | $20.02 | $20.02 | 50,770 |
| 2019-10-02 | $19.85 | $20.23 | $19.65 | $19.91 | $19.91 | 66,300 |
| 2019-10-01 | $20.31 | $20.34 | $19.75 | $19.83 | $19.83 | 80,021 |
| 2019-09-30 | $20.49 | $20.58 | $20.18 | $20.22 | $20.22 | 43,965 |
| 2019-09-27 | $20.38 | $20.59 | $20.32 | $20.38 | $20.38 | 29,087 |
| 2019-09-26 | $20.33 | $20.54 | $20.14 | $20.33 | $20.33 | 45,690 |
| 2019-09-25 | $20.37 | $20.65 | $20.16 | $20.35 | $20.35 | 82,045 |
| 2019-09-24 | $21.24 | $21.39 | $20.24 | $20.24 | $20.24 | 87,237 |
| 2019-09-23 | $20.81 | $21.41 | $20.80 | $21.14 | $21.14 | 63,267 |
| 2019-09-20 | $21.20 | $21.39 | $20.91 | $20.97 | $20.97 | 161,135 |
| 2019-09-19 | $21.52 | $21.74 | $21.14 | $21.20 | $21.20 | 65,157 |
| 2019-09-18 | $21.78 | $21.88 | $21.21 | $21.36 | $21.36 | 73,747 |
| 2019-09-17 | $21.99 | $22.11 | $21.37 | $21.79 | $21.79 | 113,874 |
| 2019-09-16 | $22.02 | $22.65 | $21.91 | $22.00 | $22.00 | 44,633 |
| 2019-09-13 | $22.09 | $22.36 | $21.79 | $22.21 | $22.21 | 45,631 |
| 2019-09-12 | $22.13 | $22.19 | $21.42 | $21.90 | $21.90 | 40,651 |
| 2019-09-11 | $22.02 | $22.31 | $21.64 | $22.06 | $22.06 | 39,739 |
| 2019-09-10 | $22.14 | $22.52 | $21.75 | $21.97 | $21.97 | 42,882 |
| 2019-09-09 | $20.77 | $22.14 | $20.71 | $22.00 | $22.00 | 55,661 |
| 2019-09-06 | $20.51 | $20.96 | $20.10 | $20.70 | $20.70 | 43,597 |
| 2019-09-05 | $20.06 | $20.68 | $19.98 | $20.60 | $20.60 | 44,570 |
| 2019-09-04 | $19.66 | $20.13 | $19.66 | $19.81 | $19.81 | 42,652 |
| 2019-09-03 | $19.62 | $19.93 | $19.43 | $19.48 | $19.48 | 89,208 |
| 2019-08-30 | $20.20 | $20.30 | $19.75 | $19.80 | $19.80 | 47,022 |
| 2019-08-29 | $20.00 | $20.36 | $19.95 | $20.06 | $20.06 | 60,708 |
| 2019-08-28 | $19.12 | $19.93 | $19.03 | $19.47 | $19.47 | 68,397 |
| 2019-08-27 | $19.21 | $19.25 | $18.59 | $19.03 | $19.03 | 83,872 |
| 2019-08-26 | $19.15 | $19.15 | $18.62 | $19.06 | $19.06 | 39,473 |
| 2019-08-23 | $19.52 | $19.85 | $18.92 | $19.08 | $19.08 | 47,296 |
| 2019-08-22 | $19.95 | $20.14 | $19.46 | $19.56 | $19.56 | 39,765 |
| 2019-08-21 | $19.74 | $20.16 | $19.74 | $19.86 | $19.86 | 50,523 |
| 2019-08-20 | $19.44 | $19.85 | $19.15 | $19.53 | $19.53 | 44,095 |
| 2019-08-19 | $19.86 | $20.01 | $19.39 | $19.46 | $19.46 | 45,028 |
| 2019-08-16 | $19.02 | $19.70 | $19.02 | $19.52 | $19.52 | 65,857 |
| 2019-08-15 | $19.01 | $19.23 | $18.75 | $18.92 | $18.92 | 47,972 |
| 2019-08-14 | $19.47 | $19.73 | $18.91 | $18.91 | $18.91 | 67,848 |
| 2019-08-13 | $19.44 | $20.24 | $19.40 | $19.73 | $19.73 | 41,717 |
| 2019-08-12 | $18.76 | $19.55 | $18.63 | $19.45 | $19.45 | 81,768 |
| 2019-08-09 | $18.79 | $19.19 | $18.75 | $18.94 | $18.94 | 44,752 |
| 2019-08-08 | $18.73 | $19.34 | $18.73 | $18.82 | $18.82 | 52,771 |
| 2019-08-07 | $19.16 | $19.16 | $18.50 | $18.73 | $18.73 | 81,034 |
| 2019-08-06 | $19.13 | $19.78 | $19.13 | $19.49 | $19.49 | 32,328 |
| 2019-08-05 | $20.09 | $20.41 | $18.33 | $19.04 | $19.04 | 85,668 |
| 2019-08-02 | $20.57 | $20.96 | $20.37 | $20.48 | $20.48 | 50,557 |
| 2019-08-01 | $21.00 | $21.38 | $20.47 | $20.79 | $20.79 | 51,209 |
| 2019-07-31 | $21.23 | $21.67 | $20.94 | $21.00 | $21.00 | 57,471 |
| 2019-07-30 | $20.52 | $21.21 | $20.39 | $21.07 | $21.07 | 51,853 |
| 2019-07-29 | $20.59 | $20.95 | $20.20 | $20.53 | $20.53 | 53,910 |
| 2019-07-26 | $20.33 | $20.93 | $20.20 | $20.74 | $20.74 | 64,243 |
| 2019-07-25 | $20.40 | $21.36 | $20.20 | $20.33 | $20.33 | 56,382 |
| 2019-07-24 | $20.80 | $21.57 | $20.80 | $21.49 | $21.49 | 52,404 |
| 2019-07-23 | $20.95 | $21.34 | $20.67 | $20.71 | $20.71 | 29,187 |
| 2019-07-22 | $20.91 | $21.54 | $20.83 | $20.96 | $20.96 | 38,667 |
| 2019-07-19 | $20.99 | $21.26 | $20.76 | $20.90 | $20.90 | 34,452 |
| 2019-07-18 | $21.13 | $21.13 | $20.60 | $20.97 | $20.97 | 35,406 |
| 2019-07-17 | $21.19 | $21.39 | $20.97 | $21.08 | $21.08 | 33,973 |
| 2019-07-16 | $21.03 | $21.58 | $20.98 | $21.24 | $21.24 | 50,339 |
| 2019-07-15 | $21.29 | $21.49 | $20.96 | $21.04 | $21.04 | 26,393 |
| 2019-07-12 | $21.15 | $21.57 | $21.10 | $21.29 | $21.29 | 43,531 |
| 2019-07-11 | $21.08 | $21.35 | $20.83 | $21.12 | $21.12 | 51,759 |
| 2019-07-10 | $21.15 | $21.34 | $20.92 | $21.00 | $21.00 | 59,509 |
| 2019-07-09 | $20.72 | $21.16 | $20.61 | $20.99 | $20.99 | 37,108 |
| 2019-07-08 | $21.99 | $21.99 | $20.78 | $20.85 | $20.85 | 70,344 |
| 2019-07-05 | $21.38 | $22.08 | $21.29 | $21.92 | $21.92 | 47,795 |
| 2019-07-03 | $20.92 | $21.49 | $20.79 | $21.49 | $21.49 | 52,531 |
| 2019-07-02 | $20.50 | $21.11 | $20.37 | $20.79 | $20.79 | 94,992 |
| 2019-07-01 | $19.80 | $20.43 | $19.77 | $20.34 | $20.34 | 88,759 |
| 2019-06-28 | $18.91 | $19.77 | $18.91 | $19.66 | $19.66 | 544,131 |
| 2019-06-27 | $18.39 | $19.14 | $18.39 | $18.86 | $18.86 | 66,722 |
| 2019-06-26 | $18.59 | $18.60 | $18.31 | $18.36 | $18.36 | 96,997 |
| 2019-06-25 | $18.94 | $18.94 | $18.50 | $18.50 | $18.50 | 98,308 |
| 2019-06-24 | $19.02 | $19.10 | $18.64 | $18.83 | $18.83 | 123,418 |
| 2019-06-21 | $18.89 | $19.17 | $18.48 | $19.00 | $19.00 | 141,960 |
| 2019-06-20 | $19.42 | $19.62 | $19.00 | $19.01 | $19.01 | 119,213 |
| 2019-06-19 | $19.54 | $19.80 | $19.18 | $19.21 | $19.21 | 110,801 |
| 2019-06-18 | $19.41 | $19.95 | $19.40 | $19.50 | $19.50 | 82,378 |
| 2019-06-17 | $19.26 | $19.63 | $19.12 | $19.28 | $19.28 | 143,701 |
| 2019-06-14 | $19.35 | $19.76 | $19.05 | $19.22 | $19.22 | 73,618 |
| 2019-06-13 | $18.92 | $20.12 | $18.81 | $19.56 | $19.56 | 93,006 |
| 2019-06-12 | $18.75 | $18.98 | $18.40 | $18.67 | $18.67 | 71,326 |
| 2019-06-11 | $19.06 | $19.98 | $18.66 | $18.76 | $18.76 | 117,800 |
| 2019-06-10 | $19.13 | $19.71 | $18.75 | $18.79 | $18.79 | 130,357 |
| 2019-06-07 | $19.73 | $19.84 | $18.98 | $19.06 | $19.06 | 65,061 |
| 2019-06-06 | $20.04 | $20.04 | $19.10 | $19.64 | $19.64 | 87,571 |
| 2019-06-05 | $20.60 | $20.82 | $19.49 | $19.90 | $19.90 | 86,810 |
| 2019-06-04 | $19.43 | $20.77 | $19.05 | $20.72 | $20.72 | 148,663 |
| 2019-06-03 | $20.14 | $20.16 | $18.86 | $19.22 | $19.22 | 76,289 |
| 2019-05-31 | $20.31 | $20.37 | $19.98 | $20.13 | $20.13 | 59,408 |
| 2019-05-30 | $20.63 | $21.16 | $19.75 | $20.44 | $20.44 | 135,798 |
| 2019-05-29 | $21.40 | $21.40 | $20.27 | $20.59 | $20.59 | 113,977 |
| 2019-05-28 | $22.35 | $22.89 | $21.20 | $21.46 | $21.46 | 263,835 |
| 2019-05-24 | $21.87 | $23.00 | $20.99 | $22.35 | $22.35 | 135,615 |
| 2019-05-23 | $21.93 | $21.96 | $20.56 | $21.79 | $21.79 | 193,483 |
| 2019-05-22 | $22.19 | $22.94 | $21.06 | $21.91 | $21.91 | 116,539 |
| 2019-05-21 | $21.97 | $23.30 | $21.42 | $22.18 | $22.18 | 111,236 |
| 2019-05-20 | $22.02 | $22.61 | $21.75 | $21.99 | $21.99 | 57,575 |
| 2019-05-17 | $22.91 | $23.49 | $21.93 | $21.97 | $21.97 | 62,192 |
| 2019-05-16 | $23.47 | $23.69 | $23.00 | $23.04 | $23.04 | 67,408 |
| 2019-05-15 | $23.19 | $23.50 | $23.00 | $23.33 | $23.33 | 57,977 |
| 2019-05-14 | $23.92 | $23.98 | $23.19 | $23.38 | $23.38 | 63,350 |
| 2019-05-13 | $23.88 | $24.06 | $23.61 | $23.82 | $23.82 | 27,718 |
| 2019-05-10 | $24.80 | $24.85 | $24.27 | $24.29 | $24.29 | 30,979 |
| 2019-05-09 | $24.74 | $24.84 | $24.33 | $24.66 | $24.66 | 48,372 |
| 2019-05-08 | $24.80 | $25.11 | $24.60 | $24.84 | $24.84 | 49,116 |
| 2019-05-07 | $24.51 | $25.11 | $24.45 | $24.88 | $24.88 | 54,184 |
| 2019-05-06 | $24.29 | $24.82 | $24.28 | $24.53 | $24.53 | 94,812 |
| 2019-05-03 | $24.27 | $24.93 | $23.90 | $24.63 | $24.63 | 56,694 |
| 2019-05-02 | $23.89 | $24.30 | $23.85 | $24.20 | $24.20 | 53,236 |
| 2019-05-01 | $23.64 | $24.01 | $23.64 | $23.90 | $23.90 | 104,578 |
| 2019-04-30 | $23.33 | $23.72 | $23.21 | $23.67 | $23.67 | 46,680 |
| 2019-04-29 | $23.21 | $23.67 | $23.21 | $23.34 | $23.34 | 37,022 |
| 2019-04-26 | $23.67 | $24.08 | $22.70 | $23.08 | $23.08 | 46,493 |
| 2019-04-25 | $23.06 | $23.98 | $22.41 | $23.68 | $23.68 | 72,318 |
| 2019-04-24 | $23.67 | $24.10 | $23.41 | $23.61 | $23.61 | 47,665 |
| 2019-04-23 | $23.70 | $24.15 | $23.58 | $23.82 | $23.82 | 50,840 |
| 2019-04-22 | $23.79 | $24.28 | $23.57 | $23.85 | $23.85 | 44,895 |
| 2019-04-18 | $24.31 | $24.44 | $23.54 | $23.64 | $23.64 | 41,887 |
| 2019-04-17 | $24.52 | $24.85 | $24.29 | $24.32 | $24.32 | 23,949 |
| 2019-04-16 | $24.53 | $24.64 | $24.09 | $24.38 | $24.38 | 26,612 |
| 2019-04-15 | $24.86 | $24.96 | $24.14 | $24.40 | $24.40 | 29,745 |
| 2019-04-12 | $25.24 | $25.40 | $24.80 | $24.90 | $24.90 | 27,955 |
| 2019-04-11 | $25.37 | $25.47 | $24.95 | $25.04 | $25.04 | 33,172 |
| 2019-04-10 | $24.90 | $25.36 | $24.88 | $25.30 | $25.30 | 30,136 |
| 2019-04-09 | $25.31 | $25.56 | $24.70 | $24.71 | $24.71 | 42,293 |
| 2019-04-08 | $24.76 | $25.39 | $24.68 | $25.37 | $25.37 | 42,188 |
| 2019-04-05 | $24.27 | $25.10 | $24.27 | $24.90 | $24.90 | 50,967 |
| 2019-04-04 | $24.45 | $24.59 | $24.06 | $24.23 | $24.23 | 31,000 |
| 2019-04-03 | $24.86 | $25.27 | $24.40 | $24.44 | $24.44 | 61,117 |
| 2019-04-02 | $24.77 | $25.41 | $24.53 | $24.69 | $24.69 | 163,004 |
| 2019-04-01 | $23.67 | $24.95 | $23.42 | $24.77 | $24.77 | 158,784 |
| 2019-03-29 | $23.85 | $24.63 | $23.45 | $23.67 | $23.67 | 237,490 |
| 2019-03-28 | $23.70 | $24.28 | $23.20 | $23.67 | $23.67 | 85,172 |
| 2019-03-27 | $24.48 | $24.65 | $23.52 | $23.60 | $23.60 | 77,705 |
| 2019-03-26 | $24.91 | $25.44 | $24.40 | $24.51 | $24.51 | 98,246 |
| 2019-03-25 | $24.31 | $25.05 | $24.04 | $24.78 | $24.78 | 48,112 |
| 2019-03-22 | $26.25 | $26.51 | $24.37 | $24.37 | $24.37 | 50,640 |
| 2019-03-21 | $25.88 | $26.53 | $25.88 | $26.25 | $26.25 | 227,852 |
| 2019-03-20 | $26.32 | $26.53 | $25.79 | $26.00 | $26.00 | 32,623 |
| 2019-03-19 | $26.78 | $26.96 | $26.15 | $26.32 | $26.32 | 58,244 |
| 2019-03-18 | $26.48 | $27.08 | $26.23 | $26.60 | $26.60 | 43,189 |
| 2019-03-15 | $26.27 | $26.68 | $26.04 | $26.30 | $26.30 | 85,676 |
| 2019-03-14 | $26.28 | $26.34 | $25.73 | $26.22 | $26.22 | 30,453 |
| 2019-03-13 | $25.60 | $26.46 | $25.59 | $26.18 | $26.18 | 93,637 |
| 2019-03-12 | $25.78 | $26.17 | $25.43 | $25.79 | $25.79 | 86,668 |
| 2019-03-11 | $25.43 | $25.81 | $25.20 | $25.56 | $25.56 | 102,553 |
| 2019-03-08 | $25.06 | $25.42 | $24.88 | $25.29 | $25.29 | 82,916 |
| 2019-03-07 | $24.82 | $25.63 | $24.48 | $25.24 | $25.24 | 161,501 |
| 2019-03-06 | $25.31 | $25.53 | $24.37 | $24.83 | $24.83 | 214,187 |
| 2019-03-05 | $25.46 | $25.46 | $25.08 | $25.30 | $25.30 | 29,339 |
| 2019-03-04 | $25.10 | $25.63 | $25.07 | $25.47 | $25.47 | 75,704 |
| 2019-03-01 | $25.19 | $25.60 | $24.82 | $25.13 | $25.13 | 69,059 |
| 2019-02-28 | $24.86 | $25.39 | $24.29 | $25.07 | $25.07 | 76,178 |
| 2019-02-27 | $23.91 | $24.67 | $23.65 | $24.66 | $24.66 | 53,591 |
| 2019-02-26 | $26.46 | $26.46 | $23.97 | $24.26 | $24.26 | 252,473 |
| 2019-02-25 | $24.79 | $25.07 | $23.84 | $24.73 | $24.73 | 78,546 |
| 2019-02-22 | $24.31 | $25.19 | $23.68 | $24.56 | $24.56 | 105,140 |
| 2019-02-21 | $24.35 | $25.85 | $23.89 | $24.09 | $24.09 | 154,114 |
| 2019-02-20 | $25.30 | $25.71 | $23.88 | $24.34 | $24.34 | 93,963 |
| 2019-02-19 | $25.17 | $26.07 | $24.61 | $25.41 | $25.41 | 84,435 |
| 2019-02-15 | $24.74 | $25.93 | $24.74 | $25.19 | $25.19 | 34,495 |
| 2019-02-14 | $24.50 | $24.97 | $24.39 | $24.57 | $24.57 | 57,189 |
| 2019-02-13 | $24.14 | $24.92 | $24.14 | $24.63 | $24.63 | 15,597 |
| 2019-02-12 | $24.41 | $24.61 | $24.05 | $24.13 | $24.13 | 18,478 |
| 2019-02-11 | $23.79 | $24.33 | $23.28 | $24.25 | $24.25 | 33,211 |
| 2019-02-08 | $23.89 | $23.94 | $23.32 | $23.59 | $23.59 | 18,241 |
| 2019-02-07 | $23.12 | $24.17 | $23.12 | $24.04 | $24.04 | 148,604 |
| 2019-02-06 | $23.48 | $23.84 | $23.20 | $23.37 | $23.37 | 18,144 |
| 2019-02-05 | $23.85 | $23.85 | $22.95 | $23.47 | $23.47 | 56,643 |
| 2019-02-04 | $23.25 | $23.87 | $23.25 | $23.78 | $23.78 | 17,793 |
| 2019-02-01 | $23.72 | $23.91 | $22.91 | $23.37 | $23.37 | 168,009 |
| 2019-01-31 | $23.79 | $23.82 | $23.47 | $23.68 | $23.68 | 36,813 |
| 2019-01-30 | $22.71 | $23.36 | $22.50 | $23.36 | $23.36 | 44,976 |
| 2019-01-29 | $23.59 | $23.59 | $22.42 | $22.70 | $22.70 | 58,999 |
| 2019-01-28 | $23.16 | $23.86 | $23.02 | $23.53 | $23.53 | 38,420 |
| 2019-01-25 | $23.05 | $23.54 | $22.84 | $23.21 | $23.21 | 91,308 |
| 2019-01-24 | $22.64 | $23.46 | $22.64 | $22.83 | $22.83 | 50,695 |
| 2019-01-23 | $23.24 | $23.95 | $22.65 | $22.65 | $22.65 | 33,803 |
| 2019-01-22 | $23.77 | $24.00 | $23.08 | $23.23 | $23.23 | 51,669 |
| 2019-01-18 | $23.90 | $24.50 | $23.69 | $23.88 | $23.88 | 63,585 |
| 2019-01-17 | $23.34 | $24.66 | $22.80 | $23.77 | $23.77 | 145,969 |
| 2019-01-16 | $22.62 | $23.95 | $22.51 | $23.46 | $23.46 | 62,628 |
| 2019-01-15 | $24.00 | $24.67 | $22.67 | $22.95 | $22.95 | 207,306 |
| 2019-01-14 | $23.38 | $24.56 | $23.38 | $23.94 | $23.94 | 128,429 |
| 2019-01-11 | $23.55 | $23.65 | $22.86 | $23.39 | $23.39 | 57,528 |
| 2019-01-10 | $23.47 | $23.98 | $23.44 | $23.56 | $23.56 | 42,812 |
| 2019-01-09 | $23.58 | $24.00 | $23.25 | $23.57 | $23.57 | 72,682 |
| 2019-01-08 | $23.21 | $23.65 | $22.67 | $23.49 | $23.49 | 83,561 |
| 2019-01-07 | $22.52 | $23.28 | $22.39 | $23.05 | $23.05 | 56,254 |
| 2019-01-04 | $21.96 | $22.87 | $21.96 | $22.35 | $22.35 | 79,423 |
| 2019-01-03 | $22.13 | $22.13 | $21.22 | $21.69 | $21.69 | 61,747 |
| 2019-01-02 | $22.20 | $22.95 | $21.62 | $22.14 | $22.14 | 75,153 |
| 2018-12-31 | $22.48 | $22.86 | $22.23 | $22.49 | $22.49 | 84,955 |
| 2018-12-28 | $22.66 | $22.88 | $21.79 | $22.47 | $22.47 | 68,978 |
| 2018-12-27 | $22.15 | $22.70 | $21.66 | $22.69 | $22.69 | 66,454 |
| 2018-12-26 | $21.59 | $22.71 | $21.01 | $22.64 | $22.64 | 78,963 |
| 2018-12-24 | $21.21 | $22.34 | $20.04 | $21.38 | $21.38 | 63,316 |
| 2018-12-21 | $21.96 | $22.16 | $21.01 | $21.22 | $21.22 | 235,586 |
| 2018-12-20 | $21.51 | $22.19 | $20.81 | $21.82 | $21.82 | 178,630 |
| 2018-12-19 | $21.26 | $22.40 | $21.04 | $21.56 | $21.56 | 177,422 |
| 2018-12-18 | $19.80 | $21.12 | $19.54 | $21.12 | $21.12 | 195,527 |
| 2018-12-17 | $21.45 | $21.56 | $19.36 | $19.64 | $19.64 | 275,926 |
| 2018-12-14 | $22.03 | $23.10 | $21.15 | $21.46 | $21.46 | 130,087 |
| 2018-12-13 | $23.80 | $23.90 | $22.11 | $22.16 | $22.16 | 133,304 |
| 2018-12-12 | $23.79 | $24.25 | $23.15 | $23.81 | $23.81 | 90,692 |
| 2018-12-11 | $23.67 | $24.00 | $23.26 | $23.75 | $23.75 | 76,559 |
| 2018-12-10 | $23.88 | $23.88 | $22.70 | $23.63 | $23.63 | 109,119 |
| 2018-12-07 | $23.29 | $24.04 | $23.29 | $23.95 | $23.95 | 98,500 |
| 2018-12-06 | $22.63 | $23.49 | $22.45 | $23.37 | $23.37 | 112,395 |
| 2018-12-04 | $23.20 | $23.43 | $22.20 | $22.81 | $22.81 | 122,778 |
| 2018-12-03 | $23.80 | $23.90 | $22.64 | $23.17 | $23.17 | 132,458 |
| 2018-11-30 | $23.52 | $24.00 | $23.39 | $23.74 | $23.74 | 91,977 |
| 2018-11-29 | $23.69 | $24.14 | $23.65 | $23.69 | $23.69 | 76,149 |
| 2018-11-28 | $22.93 | $23.97 | $22.58 | $23.93 | $23.93 | 113,980 |
| 2018-11-27 | $22.87 | $23.10 | $22.40 | $22.90 | $22.90 | 139,225 |
| 2018-11-26 | $22.17 | $23.22 | $22.17 | $23.06 | $23.06 | 112,552 |
| 2018-11-23 | $21.28 | $22.48 | $21.28 | $22.06 | $22.06 | 60,426 |
| 2018-11-21 | $21.37 | $22.17 | $21.09 | $21.25 | $21.25 | 101,116 |
| 2018-11-20 | $22.03 | $22.12 | $21.10 | $21.32 | $21.32 | 119,307 |
| 2018-11-19 | $22.47 | $22.47 | $21.35 | $22.19 | $22.19 | 119,010 |
| 2018-11-16 | $22.38 | $22.38 | $21.99 | $22.27 | $22.27 | 78,383 |
| 2018-11-15 | $22.52 | $22.75 | $21.22 | $22.50 | $22.50 | 132,302 |
| 2018-11-14 | $23.14 | $23.37 | $22.33 | $22.37 | $22.37 | 257,164 |
| 2018-11-13 | $22.84 | $23.39 | $22.65 | $22.97 | $22.97 | 97,740 |
| 2018-11-12 | $22.32 | $22.87 | $21.05 | $22.84 | $22.84 | 274,163 |
| 2018-11-09 | $22.43 | $22.79 | $21.87 | $22.33 | $22.33 | 122,120 |
| 2018-11-08 | $24.07 | $24.07 | $22.29 | $22.43 | $22.43 | 181,469 |
| 2018-11-07 | $24.95 | $25.21 | $23.60 | $24.09 | $24.09 | 121,470 |
| 2018-11-06 | $25.42 | $25.45 | $24.53 | $24.93 | $24.93 | 41,180 |
| 2018-11-05 | $24.82 | $25.71 | $23.68 | $25.43 | $25.43 | 134,050 |
| 2018-11-02 | $25.44 | $25.54 | $24.37 | $24.81 | $24.81 | 69,268 |
| 2018-11-01 | $25.24 | $25.68 | $24.87 | $25.45 | $25.45 | 64,427 |
| 2018-10-31 | $26.27 | $26.27 | $24.59 | $25.23 | $25.23 | 91,354 |
| 2018-10-30 | $25.39 | $26.48 | $24.51 | $26.19 | $26.19 | 285,393 |
| 2018-10-29 | $26.92 | $26.92 | $25.11 | $25.41 | $25.41 | 79,593 |
| 2018-10-26 | $26.36 | $26.85 | $25.31 | $26.71 | $26.71 | 118,803 |
| 2018-10-25 | $26.42 | $26.74 | $25.34 | $26.41 | $26.41 | 90,392 |
| 2018-10-24 | $27.43 | $27.93 | $24.65 | $26.29 | $26.29 | 196,491 |
| 2018-10-23 | $29.16 | $29.54 | $26.99 | $27.43 | $27.43 | 285,114 |
| 2018-10-22 | $29.50 | $30.19 | $29.34 | $29.53 | $29.53 | 103,143 |
| 2018-10-19 | $28.98 | $29.71 | $28.98 | $29.47 | $29.47 | 84,380 |
| 2018-10-18 | $29.57 | $29.86 | $28.76 | $29.09 | $29.09 | 58,176 |
| 2018-10-17 | $29.73 | $29.92 | $29.03 | $29.62 | $29.62 | 38,549 |
| 2018-10-16 | $29.17 | $29.90 | $29.03 | $29.80 | $29.80 | 67,350 |
| 2018-10-15 | $29.27 | $29.50 | $28.83 | $29.01 | $29.01 | 44,739 |
| 2018-10-12 | $30.06 | $30.06 | $28.91 | $29.17 | $29.17 | 110,418 |
| 2018-10-11 | $30.14 | $30.37 | $29.57 | $29.68 | $29.68 | 45,502 |
| 2018-10-10 | $30.93 | $31.34 | $29.61 | $30.16 | $30.16 | 76,280 |
| 2018-10-09 | $32.00 | $32.50 | $31.27 | $31.44 | $31.44 | 22,659 |
| 2018-10-08 | $32.13 | $32.83 | $31.75 | $32.02 | $32.02 | 43,142 |
| 2018-10-05 | $32.45 | $32.52 | $32.00 | $32.14 | $32.14 | 22,836 |
| 2018-10-04 | $31.94 | $32.60 | $31.78 | $32.44 | $32.44 | 26,724 |
| 2018-10-03 | $32.11 | $32.40 | $31.78 | $31.94 | $31.94 | 32,704 |
| 2018-10-02 | $31.92 | $32.38 | $31.79 | $31.98 | $31.98 | 36,036 |
| 2018-10-01 | $32.49 | $32.69 | $31.80 | $32.00 | $32.00 | 45,489 |
| 2018-09-28 | $32.21 | $33.06 | $31.82 | $32.23 | $32.23 | 104,214 |
| 2018-09-27 | $32.90 | $33.07 | $32.11 | $32.33 | $32.33 | 38,037 |
| 2018-09-26 | $33.67 | $34.36 | $32.87 | $32.88 | $32.88 | 31,756 |
| 2018-09-25 | $34.61 | $34.61 | $33.21 | $33.70 | $33.70 | 74,418 |
| 2018-09-24 | $33.96 | $34.65 | $33.22 | $34.65 | $34.65 | 45,440 |
| 2018-09-21 | $34.15 | $34.43 | $33.11 | $34.16 | $34.16 | 163,061 |
| 2018-09-20 | $34.11 | $35.27 | $33.58 | $34.21 | $34.21 | 45,187 |
| 2018-09-19 | $33.80 | $34.33 | $33.62 | $34.06 | $34.06 | 60,325 |
| 2018-09-18 | $34.38 | $35.02 | $33.78 | $33.82 | $33.82 | 40,602 |
| 2018-09-17 | $34.07 | $34.53 | $33.88 | $34.28 | $34.28 | 44,450 |
| 2018-09-14 | $33.50 | $34.33 | $33.50 | $34.01 | $34.01 | 21,833 |
| 2018-09-13 | $33.99 | $34.12 | $33.25 | $33.45 | $33.45 | 25,938 |
| 2018-09-12 | $33.78 | $34.17 | $33.47 | $33.89 | $33.89 | 19,773 |
| 2018-09-11 | $34.12 | $34.51 | $33.66 | $34.11 | $34.11 | 28,030 |
| 2018-09-10 | $34.51 | $34.51 | $33.46 | $34.17 | $34.17 | 36,425 |
| 2018-09-07 | $34.45 | $34.75 | $34.27 | $34.47 | $34.47 | 36,527 |
| 2018-09-06 | $34.85 | $35.10 | $34.30 | $34.47 | $34.47 | 30,580 |
| 2018-09-05 | $35.00 | $35.26 | $33.81 | $34.86 | $34.86 | 50,233 |
| 2018-09-04 | $36.28 | $36.28 | $35.14 | $35.27 | $35.27 | 65,057 |
| 2018-08-31 | $36.21 | $36.44 | $35.96 | $36.15 | $36.15 | 73,809 |
| 2018-08-30 | $36.12 | $36.30 | $35.70 | $36.22 | $36.22 | 32,386 |
| 2018-08-29 | $36.81 | $36.81 | $35.98 | $36.13 | $36.13 | 34,013 |
| 2018-08-28 | $37.28 | $37.28 | $36.63 | $36.80 | $36.80 | 16,893 |
| 2018-08-27 | $37.08 | $37.60 | $36.99 | $37.11 | $37.11 | 22,285 |
| 2018-08-24 | $37.09 | $37.25 | $36.67 | $37.09 | $37.09 | 45,909 |
| 2018-08-23 | $37.45 | $37.63 | $36.95 | $37.02 | $37.02 | 26,982 |
| 2018-08-22 | $37.53 | $37.86 | $37.05 | $37.46 | $37.46 | 31,242 |
| 2018-08-21 | $36.13 | $37.59 | $36.00 | $37.52 | $37.52 | 81,873 |
| 2018-08-20 | $35.77 | $36.13 | $35.55 | $36.12 | $36.12 | 39,660 |
| 2018-08-17 | $35.14 | $35.76 | $35.00 | $35.58 | $35.58 | 49,359 |
| 2018-08-16 | $34.73 | $35.56 | $34.54 | $35.34 | $35.34 | 55,220 |
| 2018-08-15 | $34.15 | $35.77 | $33.90 | $34.63 | $34.63 | 39,869 |
| 2018-08-14 | $34.80 | $35.13 | $34.10 | $34.17 | $34.17 | 42,707 |
| 2018-08-13 | $35.64 | $36.00 | $34.57 | $34.71 | $34.71 | 46,011 |
| 2018-08-10 | $34.75 | $35.96 | $34.05 | $35.63 | $35.63 | 42,874 |
| 2018-08-09 | $33.74 | $34.91 | $33.74 | $34.80 | $34.80 | 56,552 |
| 2018-08-08 | $33.08 | $33.95 | $33.08 | $33.75 | $33.75 | 30,203 |
| 2018-08-07 | $33.26 | $33.47 | $33.10 | $33.42 | $33.42 | 25,817 |
| 2018-08-06 | $32.83 | $33.20 | $32.50 | $33.12 | $33.12 | 45,481 |
| 2018-08-03 | $33.81 | $33.81 | $32.80 | $32.88 | $32.88 | 46,795 |
| 2018-08-02 | $32.87 | $33.98 | $32.87 | $33.76 | $33.76 | 51,009 |
| 2018-08-01 | $33.26 | $33.42 | $31.13 | $33.35 | $33.35 | 61,027 |
| 2018-07-31 | $33.48 | $34.46 | $33.24 | $33.31 | $33.31 | 59,464 |
| 2018-07-30 | $32.91 | $35.06 | $32.91 | $33.74 | $33.74 | 44,876 |
| 2018-07-27 | $33.83 | $33.85 | $32.00 | $32.98 | $32.98 | 56,555 |
| 2018-07-26 | $35.45 | $36.34 | $33.00 | $33.79 | $33.79 | 104,831 |
| 2018-07-25 | $34.31 | $35.20 | $33.50 | $35.01 | $35.01 | 57,455 |
| 2018-07-24 | $34.47 | $34.83 | $33.98 | $34.37 | $34.37 | 83,574 |
| 2018-07-23 | $33.96 | $34.87 | $33.78 | $34.33 | $34.33 | 47,084 |
| 2018-07-20 | $33.63 | $34.12 | $33.37 | $34.00 | $34.00 | 43,798 |
| 2018-07-19 | $33.72 | $34.29 | $33.66 | $33.77 | $33.77 | 55,370 |
| 2018-07-18 | $33.04 | $33.99 | $32.92 | $33.90 | $33.90 | 66,827 |
| 2018-07-17 | $32.15 | $33.05 | $32.15 | $33.04 | $33.04 | 111,023 |
| 2018-07-16 | $31.67 | $32.45 | $31.44 | $32.25 | $32.25 | 58,468 |
| 2018-07-13 | $31.75 | $32.09 | $31.52 | $31.68 | $31.68 | 35,806 |
| 2018-07-12 | $31.55 | $31.94 | $30.61 | $31.76 | $31.76 | 40,754 |
| 2018-07-11 | $31.19 | $31.56 | $31.10 | $31.41 | $31.41 | 31,168 |
| 2018-07-10 | $31.35 | $31.58 | $30.88 | $31.38 | $31.38 | 71,902 |
| 2018-07-09 | $31.50 | $31.84 | $31.27 | $31.31 | $31.31 | 29,760 |
| 2018-07-06 | $31.16 | $31.63 | $31.13 | $31.43 | $31.43 | 44,498 |
| 2018-07-05 | $30.32 | $31.23 | $30.20 | $31.16 | $31.16 | 63,283 |
| 2018-07-03 | $30.25 | $30.82 | $30.10 | $30.24 | $30.24 | 31,696 |
| 2018-07-02 | $28.98 | $30.12 | $28.63 | $30.02 | $30.02 | 80,043 |
| 2018-06-29 | $30.47 | $31.04 | $29.11 | $29.17 | $29.17 | 89,440 |
| 2018-06-28 | $30.63 | $30.83 | $29.95 | $30.36 | $30.36 | 95,499 |
| 2018-06-27 | $32.25 | $32.85 | $30.68 | $30.69 | $30.69 | 99,280 |
| 2018-06-26 | $33.03 | $33.17 | $31.54 | $32.17 | $32.17 | 107,383 |
| 2018-06-25 | $32.26 | $33.06 | $31.53 | $33.00 | $33.00 | 91,947 |
| 2018-06-22 | $32.28 | $32.82 | $32.14 | $32.37 | $32.37 | 430,437 |
| 2018-06-21 | $31.71 | $32.38 | $31.23 | $32.18 | $32.18 | 83,582 |
| 2018-06-20 | $31.08 | $31.62 | $30.80 | $31.60 | $31.60 | 77,631 |
| 2018-06-19 | $30.73 | $31.01 | $30.35 | $30.94 | $30.94 | 129,128 |
| 2018-06-18 | $30.50 | $30.91 | $30.11 | $30.79 | $30.79 | 97,619 |
| 2018-06-15 | $30.24 | $30.80 | $30.24 | $30.56 | $30.56 | 91,192 |
| 2018-06-14 | $31.04 | $31.78 | $30.26 | $30.43 | $30.43 | 92,748 |
| 2018-06-13 | $31.21 | $31.28 | $30.63 | $30.92 | $30.92 | 97,771 |
| 2018-06-12 | $31.86 | $32.06 | $30.81 | $31.20 | $31.20 | 84,984 |
| 2018-06-11 | $31.44 | $32.16 | $31.42 | $31.90 | $31.90 | 147,890 |
| 2018-06-08 | $31.79 | $32.42 | $31.42 | $31.44 | $31.44 | 87,235 |
| 2018-06-07 | $31.93 | $32.18 | $31.28 | $31.87 | $31.87 | 87,175 |
| 2018-06-06 | $31.50 | $32.05 | $31.48 | $31.91 | $31.91 | 122,292 |
| 2018-06-05 | $30.55 | $31.45 | $30.25 | $31.42 | $31.42 | 235,785 |
| 2018-06-04 | $30.23 | $30.71 | $30.23 | $30.55 | $30.55 | 99,653 |
| 2018-06-01 | $29.51 | $30.25 | $29.30 | $30.22 | $30.22 | 154,464 |
| 2018-05-31 | $28.58 | $29.70 | $28.30 | $29.38 | $29.38 | 254,020 |
| 2018-05-30 | $27.83 | $28.79 | $27.79 | $28.55 | $28.55 | 115,227 |
| 2018-05-29 | $27.44 | $27.98 | $27.05 | $27.81 | $27.81 | 120,524 |
| 2018-05-25 | $27.44 | $28.62 | $27.44 | $27.67 | $27.67 | 84,264 |
| 2018-05-24 | $27.74 | $27.85 | $27.30 | $27.51 | $27.51 | 169,874 |
| 2018-05-23 | $28.11 | $28.99 | $26.65 | $27.82 | $27.82 | 201,984 |
| 2018-05-22 | $29.58 | $29.73 | $27.76 | $28.18 | $28.18 | 272,400 |
| 2018-05-21 | $29.39 | $29.77 | $29.09 | $29.52 | $29.52 | 71,673 |
| 2018-05-18 | $29.18 | $29.37 | $28.75 | $29.29 | $29.29 | 76,432 |
| 2018-05-17 | $29.17 | $29.31 | $28.93 | $28.99 | $28.99 | 72,374 |
| 2018-05-16 | $29.05 | $29.25 | $28.74 | $29.16 | $29.16 | 79,327 |
| 2018-05-15 | $28.16 | $29.20 | $28.15 | $28.99 | $28.99 | 167,745 |
| 2018-05-14 | $27.98 | $28.57 | $27.78 | $28.37 | $28.37 | 105,731 |
| 2018-05-11 | $28.27 | $28.64 | $27.77 | $27.97 | $27.97 | 71,563 |
| 2018-05-10 | $28.11 | $28.63 | $27.74 | $28.29 | $28.29 | 72,270 |
| 2018-05-09 | $27.67 | $28.09 | $27.35 | $28.04 | $28.04 | 76,203 |
| 2018-05-08 | $27.75 | $27.94 | $27.28 | $27.64 | $27.64 | 129,653 |
| 2018-05-07 | $27.98 | $28.20 | $26.64 | $28.17 | $28.17 | 73,900 |
| 2018-05-04 | $26.83 | $28.02 | $25.77 | $27.99 | $27.99 | 120,460 |
| 2018-05-03 | $27.81 | $28.22 | $25.95 | $26.86 | $26.86 | 446,308 |
| 2018-05-02 | $27.91 | $28.88 | $27.82 | $27.94 | $27.94 | 421,354 |
| 2018-05-01 | $27.42 | $28.21 | $26.73 | $27.86 | $27.86 | 309,608 |
| 2018-04-30 | $26.50 | $27.80 | $26.22 | $27.38 | $27.38 | 268,352 |
| 2018-04-27 | $26.47 | $26.47 | $25.32 | $26.42 | $26.42 | 140,481 |
| 2018-04-26 | $24.66 | $26.56 | $23.80 | $26.41 | $26.41 | 431,698 |
| 2018-04-25 | $25.55 | $25.55 | $24.67 | $25.15 | $25.15 | 145,092 |
| 2018-04-24 | $26.05 | $26.13 | $24.86 | $25.62 | $25.62 | 87,777 |
| 2018-04-23 | $25.61 | $26.35 | $25.22 | $26.00 | $26.00 | 89,614 |
| 2018-04-20 | $25.52 | $25.79 | $25.12 | $25.52 | $25.52 | 102,990 |
| 2018-04-19 | $25.78 | $26.63 | $25.37 | $25.61 | $25.61 | 155,448 |
| 2018-04-18 | $26.00 | $26.56 | $25.72 | $25.85 | $25.85 | 172,550 |
| 2018-04-17 | $25.75 | $26.13 | $25.64 | $25.96 | $25.96 | 127,196 |
| 2018-04-16 | $25.55 | $25.90 | $25.28 | $25.70 | $25.70 | 84,557 |
| 2018-04-13 | $26.08 | $26.08 | $25.31 | $25.40 | $25.40 | 96,259 |
| 2018-04-12 | $25.92 | $26.35 | $25.58 | $25.99 | $25.99 | 90,016 |
| 2018-04-11 | $26.29 | $26.59 | $25.69 | $25.78 | $25.78 | 90,208 |
| 2018-04-10 | $26.32 | $26.71 | $25.90 | $26.45 | $26.45 | 129,914 |
| 2018-04-09 | $26.09 | $26.76 | $25.61 | $25.99 | $25.99 | 126,924 |
| 2018-04-06 | $25.44 | $26.30 | $25.44 | $25.82 | $25.82 | 117,512 |
| 2018-04-05 | $27.56 | $27.56 | $25.13 | $25.75 | $25.75 | 448,007 |
| 2018-04-04 | $26.96 | $28.25 | $26.96 | $27.72 | $27.72 | 111,774 |
| 2018-04-03 | $26.76 | $27.77 | $26.10 | $27.46 | $27.46 | 250,714 |
| 2018-04-02 | $26.46 | $27.31 | $25.65 | $26.29 | $26.29 | 182,176 |
| 2018-03-29 | $25.54 | $26.60 | $25.40 | $26.56 | $26.56 | 191,971 |
| 2018-03-28 | $24.76 | $25.93 | $24.76 | $25.40 | $25.40 | 131,478 |
| 2018-03-27 | $25.49 | $25.97 | $24.59 | $24.76 | $24.76 | 136,917 |
| 2018-03-26 | $25.47 | $25.72 | $24.53 | $25.46 | $25.46 | 129,855 |
| 2018-03-23 | $26.37 | $27.16 | $25.10 | $25.17 | $25.17 | 122,097 |
| 2018-03-22 | $26.14 | $26.87 | $26.14 | $26.27 | $26.27 | 286,642 |
| 2018-03-21 | $28.31 | $28.63 | $26.43 | $26.48 | $26.48 | 304,253 |
| 2018-03-20 | $28.65 | $28.94 | $28.12 | $28.38 | $28.38 | 142,919 |
| 2018-03-19 | $28.75 | $29.01 | $27.88 | $28.52 | $28.52 | 278,854 |
| 2018-03-16 | $28.55 | $29.53 | $28.30 | $28.87 | $28.87 | 199,345 |
| 2018-03-15 | $29.09 | $29.52 | $28.24 | $28.55 | $28.55 | 105,692 |
| 2018-03-14 | $29.50 | $29.95 | $28.95 | $28.99 | $28.99 | 101,534 |
| 2018-03-13 | $29.81 | $30.39 | $29.20 | $29.30 | $29.30 | 104,545 |
| 2018-03-12 | $29.42 | $30.47 | $29.42 | $29.73 | $29.73 | 156,491 |
| 2018-03-09 | $28.94 | $29.78 | $28.62 | $29.37 | $29.37 | 168,770 |
| 2018-03-08 | $28.94 | $29.11 | $28.14 | $28.82 | $28.82 | 110,841 |
| 2018-03-07 | $28.52 | $29.28 | $28.39 | $28.73 | $28.73 | 135,560 |
| 2018-03-06 | $28.36 | $29.19 | $28.09 | $28.73 | $28.73 | 132,826 |
| 2018-03-05 | $27.48 | $28.81 | $27.36 | $28.36 | $28.36 | 136,084 |
| 2018-03-02 | $26.72 | $27.99 | $26.43 | $27.73 | $27.73 | 136,360 |
| 2018-03-01 | $26.60 | $27.30 | $26.37 | $27.01 | $27.01 | 226,760 |
| 2018-02-28 | $26.78 | $27.14 | $26.52 | $26.60 | $26.60 | 168,692 |
| 2018-02-27 | $26.52 | $27.03 | $25.73 | $26.44 | $26.44 | 215,328 |
| 2018-02-26 | $26.36 | $27.09 | $26.13 | $26.46 | $26.46 | 149,887 |
| 2018-02-23 | $27.79 | $28.22 | $25.60 | $26.17 | $26.17 | 174,103 |
| 2018-02-22 | $28.00 | $28.17 | $26.84 | $27.96 | $27.96 | 298,709 |
| 2018-02-21 | $26.86 | $27.95 | $26.23 | $27.10 | $27.10 | 148,206 |
| 2018-02-20 | $26.49 | $27.51 | $26.49 | $26.78 | $26.78 | 124,723 |
| 2018-02-16 | $26.99 | $27.65 | $26.25 | $26.74 | $26.74 | 83,474 |
| 2018-02-15 | $26.48 | $27.90 | $26.14 | $27.15 | $27.15 | 129,215 |
| 2018-02-14 | $25.04 | $26.45 | $24.91 | $26.14 | $26.14 | 238,363 |
| 2018-02-13 | $24.76 | $25.86 | $24.40 | $25.32 | $25.32 | 581,959 |
| 2018-02-12 | $24.51 | $25.08 | $23.60 | $24.82 | $24.82 | 508,616 |
| 2018-02-09 | $24.35 | $24.58 | $23.37 | $24.23 | $24.23 | 124,516 |
| 2018-02-08 | $25.59 | $25.99 | $24.18 | $24.19 | $24.19 | 142,662 |
| 2018-02-07 | $25.72 | $26.48 | $25.54 | $25.67 | $25.67 | 200,710 |
| 2018-02-06 | $25.65 | $27.17 | $25.32 | $25.68 | $25.68 | 191,236 |
| 2018-02-05 | $26.86 | $27.85 | $26.18 | $26.22 | $26.22 | 129,624 |
| 2018-02-02 | $28.03 | $28.03 | $26.96 | $27.16 | $27.16 | 92,591 |
| 2018-02-01 | $27.79 | $28.48 | $26.88 | $28.15 | $28.15 | 168,710 |
| 2018-01-31 | $30.25 | $30.49 | $27.45 | $28.00 | $28.00 | 207,376 |
| 2018-01-30 | $30.42 | $31.07 | $30.05 | $30.24 | $30.24 | 100,521 |
| 2018-01-29 | $30.52 | $31.21 | $30.37 | $30.69 | $30.69 | 98,705 |
| 2018-01-26 | $30.78 | $30.83 | $30.01 | $30.76 | $30.76 | 181,145 |
| 2018-01-25 | $30.95 | $31.49 | $30.41 | $30.61 | $30.61 | 264,841 |
| 2018-01-24 | $31.01 | $31.48 | $30.41 | $30.73 | $30.73 | 148,635 |
| 2018-01-23 | $30.30 | $31.00 | $29.96 | $30.77 | $30.77 | 106,960 |
| 2018-01-22 | $29.74 | $31.07 | $29.33 | $30.32 | $30.32 | 244,400 |
| 2018-01-19 | $28.88 | $30.04 | $28.58 | $29.73 | $29.73 | 101,360 |
| 2018-01-18 | $28.57 | $29.14 | $28.40 | $28.98 | $28.98 | 145,084 |
| 2018-01-17 | $28.14 | $28.78 | $27.54 | $28.62 | $28.62 | 147,242 |
| 2018-01-16 | $29.74 | $29.97 | $27.79 | $27.81 | $27.81 | 156,166 |
| 2018-01-12 | $28.35 | $29.61 | $28.15 | $29.29 | $29.29 | 175,707 |
| 2018-01-11 | $28.35 | $29.00 | $27.67 | $28.21 | $28.21 | 240,283 |
| 2018-01-10 | $27.40 | $28.47 | $26.85 | $28.18 | $28.18 | 129,318 |
| 2018-01-09 | $27.86 | $28.27 | $27.56 | $27.59 | $27.59 | 885,853 |
| 2018-01-08 | $27.46 | $28.09 | $27.30 | $27.75 | $27.75 | 131,821 |
| 2018-01-05 | $27.42 | $27.84 | $27.33 | $27.66 | $27.66 | 110,327 |
| 2018-01-04 | $27.82 | $28.00 | $27.00 | $27.56 | $27.56 | 133,707 |
| 2018-01-03 | $28.34 | $28.40 | $27.25 | $27.80 | $27.80 | 247,268 |
| 2018-01-02 | $28.04 | $28.50 | $27.77 | $28.25 | $28.25 | 167,589 |
| 2017-12-29 | $28.52 | $28.52 | $27.82 | $28.00 | $28.00 | 79,101 |
| 2017-12-28 | $28.89 | $29.18 | $28.33 | $28.42 | $28.42 | 77,945 |
| 2017-12-27 | $29.36 | $29.83 | $28.19 | $28.87 | $28.87 | 122,404 |
| 2017-12-26 | $29.24 | $30.28 | $28.88 | $29.48 | $29.48 | 189,991 |
| 2017-12-22 | $28.84 | $29.24 | $28.03 | $29.09 | $29.09 | 252,694 |
| 2017-12-21 | $28.84 | $29.48 | $28.61 | $28.77 | $28.77 | 118,675 |
| 2017-12-20 | $28.82 | $29.10 | $28.21 | $28.81 | $28.81 | 106,449 |
| 2017-12-19 | $28.78 | $29.20 | $28.13 | $28.58 | $28.58 | 124,809 |
| 2017-12-18 | $27.84 | $28.90 | $27.47 | $28.55 | $28.55 | 176,464 |
| 2017-12-15 | $27.41 | $27.92 | $25.90 | $27.79 | $27.79 | 189,964 |
| 2017-12-14 | $27.17 | $27.99 | $26.23 | $27.43 | $27.43 | 154,100 |
| 2017-12-13 | $26.90 | $27.84 | $26.76 | $27.26 | $27.26 | 247,426 |
| 2017-12-12 | $26.58 | $27.50 | $26.35 | $26.82 | $26.82 | 98,995 |
| 2017-12-11 | $26.08 | $26.49 | $25.46 | $26.45 | $26.45 | 90,759 |
| 2017-12-08 | $25.77 | $26.23 | $25.54 | $26.01 | $26.01 | 67,025 |
| 2017-12-07 | $26.42 | $26.50 | $25.24 | $25.52 | $25.52 | 104,216 |
| 2017-12-06 | $26.40 | $26.71 | $26.23 | $26.52 | $26.52 | 68,214 |
| 2017-12-05 | $26.19 | $26.62 | $25.82 | $26.46 | $26.46 | 96,627 |
| 2017-12-04 | $26.71 | $26.96 | $26.15 | $26.20 | $26.20 | 101,097 |
| 2017-12-01 | $26.60 | $26.60 | $25.40 | $26.54 | $26.54 | 104,570 |
| 2017-11-30 | $27.20 | $27.47 | $26.43 | $26.66 | $26.66 | 111,636 |
| 2017-11-29 | $27.34 | $27.55 | $26.88 | $27.16 | $27.16 | 61,407 |
| 2017-11-28 | $27.25 | $27.37 | $26.78 | $27.29 | $27.29 | 50,049 |
| 2017-11-27 | $27.40 | $27.53 | $27.03 | $27.08 | $27.08 | 69,145 |
| 2017-11-24 | $27.32 | $27.46 | $26.89 | $27.33 | $27.33 | 28,959 |
| 2017-11-22 | $27.41 | $27.65 | $27.08 | $27.23 | $27.23 | 78,549 |
| 2017-11-21 | $27.38 | $27.80 | $27.18 | $27.37 | $27.37 | 83,139 |
| 2017-11-20 | $26.71 | $27.45 | $26.40 | $27.30 | $27.30 | 81,679 |
| 2017-11-17 | $26.16 | $26.80 | $26.16 | $26.64 | $26.64 | 73,857 |
| 2017-11-16 | $26.22 | $26.89 | $26.17 | $26.41 | $26.41 | 72,489 |
| 2017-11-15 | $25.54 | $26.64 | $25.24 | $26.36 | $26.36 | 112,489 |
| 2017-11-14 | $25.19 | $26.29 | $25.19 | $25.84 | $25.84 | 110,821 |
| 2017-11-13 | $25.19 | $25.71 | $25.16 | $25.48 | $25.48 | 69,705 |
| 2017-11-10 | $25.15 | $25.73 | $25.15 | $25.45 | $25.45 | 55,488 |
| 2017-11-09 | $25.63 | $26.37 | $25.06 | $25.27 | $25.27 | 170,101 |
| 2017-11-08 | $25.22 | $26.46 | $24.52 | $26.09 | $26.09 | 315,708 |
| 2017-11-07 | $25.78 | $26.18 | $25.19 | $25.29 | $25.29 | 210,964 |
| 2017-11-06 | $25.51 | $26.55 | $25.49 | $25.66 | $25.66 | 112,353 |
| 2017-11-03 | $26.42 | $26.83 | $25.61 | $25.63 | $25.63 | 155,442 |
| 2017-11-02 | $26.82 | $27.03 | $25.69 | $26.42 | $26.42 | 259,117 |
| 2017-11-01 | $26.07 | $27.06 | $25.88 | $26.74 | $26.74 | 113,681 |
| 2017-10-31 | $26.33 | $26.66 | $25.75 | $25.84 | $25.84 | 199,996 |
| 2017-10-30 | $25.21 | $26.49 | $24.91 | $26.15 | $26.15 | 238,338 |
| 2017-10-27 | $25.90 | $25.90 | $23.18 | $25.13 | $25.13 | 207,174 |
| 2017-10-26 | $25.78 | $26.75 | $24.75 | $25.61 | $25.61 | 178,741 |
| 2017-10-25 | $24.83 | $25.11 | $24.38 | $25.04 | $25.04 | 98,488 |
| 2017-10-24 | $25.07 | $25.71 | $24.71 | $24.90 | $24.90 | 122,436 |
| 2017-10-23 | $26.22 | $26.25 | $25.02 | $25.14 | $25.14 | 218,889 |
| 2017-10-20 | $26.76 | $26.76 | $25.96 | $26.22 | $26.22 | 56,213 |
| 2017-10-19 | $26.27 | $26.72 | $25.86 | $26.52 | $26.52 | 73,064 |
| 2017-10-18 | $26.52 | $26.89 | $26.39 | $26.48 | $26.48 | 71,435 |
| 2017-10-17 | $26.39 | $26.86 | $25.42 | $26.49 | $26.49 | 57,699 |
| 2017-10-16 | $27.09 | $27.09 | $25.67 | $26.30 | $26.30 | 71,291 |
| 2017-10-13 | $26.71 | $27.23 | $26.40 | $26.91 | $26.91 | 73,710 |
| 2017-10-12 | $26.69 | $26.83 | $26.24 | $26.55 | $26.55 | 67,563 |
| 2017-10-11 | $26.97 | $27.06 | $26.64 | $26.76 | $26.76 | 46,800 |
| 2017-10-10 | $27.04 | $27.27 | $26.75 | $26.93 | $26.93 | 36,441 |
| 2017-10-09 | $27.10 | $27.14 | $26.65 | $26.81 | $26.81 | 73,153 |
| 2017-10-06 | $27.01 | $27.51 | $26.90 | $27.12 | $27.12 | 105,610 |
| 2017-10-05 | $27.14 | $27.54 | $26.66 | $27.29 | $27.29 | 115,160 |
| 2017-10-04 | $26.36 | $27.09 | $26.27 | $27.03 | $27.03 | 109,928 |
| 2017-10-03 | $26.25 | $26.89 | $26.22 | $26.43 | $26.43 | 78,157 |
| 2017-10-02 | $25.84 | $26.73 | $25.80 | $26.12 | $26.12 | 91,336 |
| 2017-09-29 | $26.02 | $26.93 | $25.78 | $25.87 | $25.87 | 139,924 |
| 2017-09-28 | $25.94 | $26.07 | $24.92 | $25.96 | $25.96 | 146,233 |
| 2017-09-27 | $25.70 | $25.94 | $24.99 | $25.93 | $25.93 | 94,502 |
| 2017-09-26 | $25.20 | $25.93 | $25.15 | $25.46 | $25.46 | 218,079 |
| 2017-09-25 | $25.10 | $25.15 | $24.78 | $25.11 | $25.11 | 109,291 |
| 2017-09-22 | $25.10 | $25.16 | $24.89 | $25.09 | $25.09 | 78,450 |
| 2017-09-21 | $25.10 | $25.15 | $24.79 | $25.03 | $25.03 | 56,773 |
| 2017-09-20 | $24.91 | $25.38 | $24.91 | $25.05 | $25.05 | 68,048 |
| 2017-09-19 | $24.17 | $25.04 | $23.99 | $25.00 | $25.00 | 196,465 |
| 2017-09-18 | $24.40 | $24.61 | $23.95 | $24.09 | $24.09 | 152,395 |
| 2017-09-15 | $24.28 | $24.49 | $23.93 | $24.31 | $24.31 | 213,663 |
| 2017-09-14 | $23.94 | $24.28 | $23.61 | $24.19 | $24.19 | 173,584 |
| 2017-09-13 | $24.07 | $24.20 | $23.75 | $23.94 | $23.94 | 105,590 |
| 2017-09-12 | $23.97 | $24.33 | $23.87 | $24.20 | $24.20 | 64,523 |
| 2017-09-11 | $23.76 | $24.30 | $23.54 | $24.13 | $24.13 | 139,221 |
| 2017-09-08 | $23.41 | $23.77 | $22.77 | $23.60 | $23.60 | 213,822 |
| 2017-09-07 | $22.81 | $23.79 | $22.55 | $23.72 | $23.72 | 150,259 |
| 2017-09-06 | $22.80 | $22.96 | $22.60 | $22.75 | $22.75 | 145,471 |
| 2017-09-05 | $23.20 | $23.20 | $22.51 | $22.70 | $22.70 | 366,079 |
| 2017-09-01 | $22.73 | $23.42 | $22.37 | $23.15 | $23.15 | 539,144 |
| 2017-08-31 | $22.44 | $22.83 | $22.29 | $22.78 | $22.78 | 234,432 |
| 2017-08-30 | $21.39 | $22.60 | $21.39 | $22.22 | $22.22 | 297,631 |
| 2017-08-29 | $20.68 | $21.76 | $20.45 | $21.49 | $21.49 | 301,600 |
| 2017-08-28 | $23.00 | $23.90 | $20.50 | $21.09 | $21.09 | 599,275 |
| 2017-08-25 | $20.42 | $20.92 | $20.28 | $20.77 | $20.77 | 157,398 |
| 2017-08-24 | $19.84 | $20.48 | $19.59 | $20.37 | $20.37 | 178,431 |
| 2017-08-23 | $20.08 | $20.96 | $19.50 | $19.79 | $19.79 | 159,280 |
| 2017-08-22 | $20.50 | $20.69 | $20.05 | $20.09 | $20.09 | 292,745 |
| 2017-08-21 | $20.02 | $21.09 | $20.02 | $20.48 | $20.48 | 221,951 |
| 2017-08-18 | $21.19 | $21.68 | $19.28 | $19.93 | $19.93 | 780,350 |
| 2017-08-17 | $22.62 | $23.49 | $20.99 | $21.20 | $21.20 | 478,865 |
| 2017-08-16 | $22.94 | $23.34 | $22.47 | $22.59 | $22.59 | 449,391 |
| 2017-08-15 | $23.46 | $23.46 | $22.80 | $23.01 | $23.01 | 70,147 |
| 2017-08-14 | $22.98 | $23.82 | $22.87 | $23.60 | $23.60 | 140,301 |
| 2017-08-11 | $23.46 | $23.51 | $22.54 | $22.61 | $22.61 | 212,948 |
| 2017-08-10 | $24.58 | $24.58 | $23.25 | $23.34 | $23.34 | 199,012 |
| 2017-08-09 | $23.13 | $25.04 | $23.13 | $24.38 | $24.38 | 260,249 |
| 2017-08-08 | $23.78 | $24.17 | $23.38 | $23.92 | $23.92 | 171,168 |
| 2017-08-07 | $23.47 | $24.14 | $23.39 | $23.77 | $23.77 | 104,857 |
| 2017-08-04 | $23.93 | $24.27 | $23.32 | $23.35 | $23.35 | 159,705 |
| 2017-08-03 | $23.94 | $24.37 | $23.74 | $23.79 | $23.79 | 150,154 |
| 2017-08-02 | $25.50 | $25.50 | $22.91 | $23.79 | $23.79 | 471,850 |
| 2017-08-01 | $26.20 | $26.30 | $25.63 | $25.93 | $25.93 | 129,234 |
| 2017-07-31 | $25.64 | $26.40 | $25.00 | $26.09 | $26.09 | 190,221 |
| 2017-07-28 | $27.46 | $27.46 | $25.49 | $25.54 | $25.54 | 284,458 |
| 2017-07-27 | $26.84 | $27.81 | $26.74 | $27.65 | $27.65 | 550,853 |
| 2017-07-26 | $26.36 | $26.74 | $25.92 | $26.43 | $26.43 | 331,770 |
| 2017-07-25 | $23.40 | $26.73 | $23.00 | $26.19 | $26.19 | 782,493 |
| 2017-07-24 | $22.45 | $22.88 | $22.14 | $22.80 | $22.80 | 299,605 |
| 2017-07-21 | $23.24 | $23.33 | $22.16 | $22.42 | $22.42 | 232,153 |
| 2017-07-20 | $22.57 | $23.22 | $22.05 | $23.00 | $23.00 | 155,908 |
| 2017-07-19 | $22.05 | $22.68 | $21.73 | $22.49 | $22.49 | 224,174 |
| 2017-07-18 | $22.38 | $22.67 | $22.11 | $22.12 | $22.12 | 129,800 |
| 2017-07-17 | $22.19 | $22.74 | $22.18 | $22.52 | $22.52 | 82,501 |
| 2017-07-14 | $21.54 | $22.35 | $21.34 | $22.15 | $22.15 | 100,758 |
| 2017-07-13 | $21.53 | $21.77 | $21.23 | $21.57 | $21.57 | 101,200 |
| 2017-07-12 | $21.49 | $21.93 | $21.42 | $21.62 | $21.62 | 101,141 |
| 2017-07-11 | $21.58 | $22.23 | $21.21 | $21.39 | $21.39 | 91,763 |
| 2017-07-10 | $21.53 | $22.10 | $20.80 | $21.55 | $21.55 | 189,586 |
| 2017-07-07 | $21.03 | $21.57 | $20.95 | $21.54 | $21.54 | 120,860 |
| 2017-07-06 | $21.87 | $22.05 | $21.07 | $21.23 | $21.23 | 101,001 |
| 2017-07-05 | $22.44 | $22.54 | $22.07 | $22.12 | $22.12 | 71,751 |
| 2017-07-03 | $21.81 | $22.68 | $21.81 | $22.53 | $22.53 | 74,223 |
| 2017-06-30 | $22.21 | $22.60 | $21.80 | $21.82 | $21.82 | 81,576 |
| 2017-06-29 | $22.63 | $22.83 | $22.01 | $22.20 | $22.20 | 108,368 |
| 2017-06-28 | $22.64 | $22.88 | $22.53 | $22.78 | $22.78 | 75,058 |
| 2017-06-27 | $22.40 | $22.79 | $22.14 | $22.55 | $22.55 | 201,585 |
| 2017-06-26 | $22.62 | $22.70 | $22.23 | $22.40 | $22.40 | 103,912 |
| 2017-06-23 | $22.41 | $22.78 | $22.31 | $22.44 | $22.44 | 132,819 |
| 2017-06-22 | $21.58 | $22.48 | $21.43 | $22.26 | $22.26 | 109,737 |
| 2017-06-21 | $21.62 | $21.74 | $21.40 | $21.53 | $21.53 | 66,995 |
| 2017-06-20 | $22.31 | $22.60 | $21.61 | $21.65 | $21.65 | 97,055 |
| 2017-06-19 | $21.98 | $22.53 | $21.92 | $22.25 | $22.25 | 215,563 |
| 2017-06-16 | $21.23 | $21.90 | $21.23 | $21.88 | $21.88 | 157,047 |
| 2017-06-15 | $21.16 | $21.89 | $21.04 | $21.45 | $21.45 | 67,147 |
| 2017-06-14 | $21.57 | $21.57 | $21.07 | $21.42 | $21.42 | 86,093 |
| 2017-06-13 | $20.70 | $21.79 | $20.70 | $21.48 | $21.48 | 146,653 |
| 2017-06-12 | $20.61 | $21.33 | $20.61 | $20.85 | $20.85 | 120,221 |
| 2017-06-09 | $20.90 | $21.33 | $20.65 | $20.85 | $20.85 | 98,196 |
| 2017-06-08 | $20.66 | $21.29 | $20.66 | $20.92 | $20.92 | 89,186 |
| 2017-06-07 | $20.73 | $21.32 | $20.73 | $20.87 | $20.87 | 90,712 |
| 2017-06-06 | $21.03 | $21.73 | $20.83 | $20.91 | $20.91 | 236,669 |
| 2017-06-05 | $21.66 | $21.95 | $21.27 | $21.35 | $21.35 | 224,589 |
| 2017-06-02 | $21.28 | $22.07 | $21.15 | $21.87 | $21.87 | 158,605 |
| 2017-06-01 | $20.69 | $21.57 | $20.62 | $21.32 | $21.32 | 124,699 |
| 2017-05-31 | $21.25 | $21.55 | $20.52 | $20.58 | $20.58 | 196,505 |
| 2017-05-30 | $21.31 | $22.11 | $21.06 | $21.28 | $21.28 | 280,628 |
| 2017-05-26 | $20.75 | $21.48 | $20.62 | $21.16 | $21.16 | 180,021 |
| 2017-05-25 | $20.79 | $21.42 | $20.57 | $20.67 | $20.67 | 297,896 |
| 2017-05-24 | $20.65 | $20.97 | $20.22 | $20.73 | $20.73 | 283,451 |
| 2017-05-23 | $20.43 | $20.84 | $20.13 | $20.59 | $20.59 | 182,587 |
| 2017-05-22 | $20.17 | $20.88 | $19.75 | $20.34 | $20.34 | 262,114 |
| 2017-05-19 | $19.33 | $20.20 | $19.33 | $20.04 | $20.04 | 248,287 |
| 2017-05-18 | $18.68 | $19.65 | $18.53 | $19.37 | $19.37 | 246,323 |
| 2017-05-17 | $20.13 | $20.65 | $18.70 | $18.76 | $18.76 | 518,546 |
| 2017-05-16 | $20.17 | $20.85 | $19.82 | $20.41 | $20.41 | 337,342 |
| 2017-05-15 | $20.11 | $21.02 | $19.73 | $20.16 | $20.16 | 629,862 |
| 2017-05-12 | $18.97 | $20.50 | $18.78 | $20.15 | $20.15 | 476,706 |
| 2017-05-11 | $19.08 | $19.42 | $18.60 | $19.08 | $19.08 | 288,558 |
| 2017-05-10 | $18.22 | $19.32 | $18.02 | $19.26 | $19.26 | 642,173 |
| 2017-05-09 | $17.85 | $18.27 | $17.68 | $18.11 | $18.11 | 325,766 |
| 2017-05-08 | $19.25 | $19.27 | $17.72 | $17.92 | $17.92 | 562,627 |
| 2017-05-05 | $18.01 | $18.85 | $17.75 | $18.38 | $18.38 | 320,562 |
| 2017-05-04 | $19.50 | $19.50 | $16.17 | $17.93 | $17.93 | 1,566,244 |
| 2017-05-03 | $20.47 | $20.86 | $19.60 | $19.64 | $19.64 | 777,217 |
| 2017-05-02 | $22.31 | $22.55 | $20.41 | $20.59 | $20.59 | 1,469,277 |
| 2017-05-01 | $24.25 | $25.35 | $23.12 | $23.32 | $23.32 | 3,077,276 |
| 2017-04-28 | $21.63 | $22.50 | $20.92 | $22.09 | $22.09 | 633,320 |
| 2017-04-27 | $22.63 | $24.18 | $21.67 | $21.80 | $21.80 | 1,065,330 |
| 2017-04-26 | $23.31 | $23.81 | $22.01 | $22.17 | $22.17 | 1,029,980 |
| 2017-04-25 | $23.11 | $24.00 | $22.66 | $23.41 | $23.41 | 911,606 |
| 2017-04-24 | $23.70 | $24.19 | $22.21 | $23.10 | $23.10 | 927,624 |
| 2017-04-21 | $26.75 | $28.59 | $23.75 | $24.05 | $24.05 | 4,071,287 |
| 2017-04-20 | $44.07 | $45.26 | $25.00 | $25.44 | $25.44 | 6,401,898 |
| 2017-04-19 | $45.50 | $46.99 | $43.48 | $43.88 | $43.88 | 698,999 |
| 2017-04-18 | $43.85 | $45.19 | $43.85 | $45.02 | $45.02 | 223,539 |
| 2017-04-17 | $42.78 | $44.38 | $42.16 | $44.03 | $44.03 | 568,663 |
| 2017-04-13 | $42.77 | $46.45 | $42.03 | $42.61 | $42.61 | 856,341 |
| 2017-04-12 | $41.80 | $44.19 | $40.66 | $43.51 | $43.51 | 881,023 |
| 2017-04-11 | $41.08 | $42.00 | $40.52 | $41.67 | $41.67 | 588,648 |
| 2017-04-10 | $39.17 | $41.35 | $39.17 | $41.15 | $41.15 | 381,043 |
| 2017-04-07 | $37.44 | $40.24 | $37.44 | $39.13 | $39.13 | 435,595 |
| 2017-04-06 | $36.08 | $37.76 | $35.58 | $37.32 | $37.32 | 261,341 |
| 2017-04-05 | $37.86 | $38.26 | $36.20 | $36.31 | $36.31 | 400,634 |
| 2017-04-04 | $36.70 | $37.51 | $36.55 | $37.40 | $37.40 | 246,217 |
| 2017-04-03 | $36.61 | $37.40 | $34.90 | $36.28 | $36.28 | 478,537 |
| 2017-03-31 | $36.99 | $38.80 | $36.40 | $36.80 | $36.80 | 596,226 |
| 2017-03-30 | $35.88 | $37.10 | $35.00 | $36.85 | $36.85 | 729,946 |
| 2017-03-29 | $35.12 | $35.84 | $33.92 | $35.39 | $35.39 | 483,317 |
| 2017-03-28 | $33.93 | $35.48 | $33.76 | $34.97 | $34.97 | 879,387 |
| 2017-03-27 | $31.15 | $33.52 | $30.26 | $32.53 | $32.53 | 1,027,683 |
| 2017-03-24 | $29.04 | $31.63 | $29.04 | $31.49 | $31.49 | 626,112 |
| 2017-03-23 | $27.27 | $29.20 | $27.02 | $28.96 | $28.96 | 489,335 |
| 2017-03-22 | $26.55 | $27.34 | $26.24 | $27.16 | $27.16 | 208,647 |
| 2017-03-21 | $28.31 | $28.44 | $26.55 | $26.68 | $26.68 | 546,588 |
| 2017-03-20 | $28.53 | $28.75 | $27.82 | $28.20 | $28.20 | 545,400 |
| 2017-03-17 | $28.63 | $28.98 | $28.08 | $28.36 | $28.36 | 814,460 |
| 2017-03-16 | $28.12 | $29.13 | $27.90 | $28.53 | $28.53 | 387,660 |
| 2017-03-15 | $28.10 | $28.37 | $27.73 | $28.19 | $28.19 | 367,641 |
| 2017-03-14 | $27.71 | $28.23 | $27.26 | $28.00 | $28.00 | 470,926 |
| 2017-03-13 | $26.37 | $27.89 | $26.22 | $27.86 | $27.86 | 591,236 |
| 2017-03-10 | $26.80 | $27.05 | $26.38 | $26.38 | $26.38 | 469,325 |
| 2017-03-09 | $26.19 | $26.70 | $26.01 | $26.51 | $26.51 | 318,575 |
| 2017-03-08 | $26.00 | $26.48 | $25.24 | $26.22 | $26.22 | 450,340 |
| 2017-03-07 | $25.54 | $26.29 | $25.40 | $26.03 | $26.03 | 1,616,768 |
| 2017-03-06 | $25.91 | $26.21 | $24.93 | $25.76 | $25.76 | 432,047 |
| 2017-03-03 | $25.26 | $26.25 | $25.18 | $25.81 | $25.81 | 480,289 |
| 2017-03-02 | $25.11 | $25.72 | $24.53 | $25.36 | $25.36 | 507,686 |
| 2017-03-01 | $24.54 | $25.34 | $24.30 | $25.16 | $25.16 | 433,330 |
| 2017-02-28 | $23.89 | $24.80 | $23.64 | $24.03 | $24.03 | 640,446 |
| 2017-02-27 | $22.05 | $24.00 | $21.81 | $23.88 | $23.88 | 653,002 |
| 2017-02-24 | $22.19 | $22.26 | $21.37 | $22.25 | $22.25 | 427,474 |
| 2017-02-23 | $25.40 | $25.43 | $21.83 | $21.96 | $21.96 | 1,100,376 |
| 2017-02-22 | $23.52 | $24.12 | $23.05 | $24.03 | $24.03 | 461,539 |
| 2017-02-21 | $23.58 | $25.15 | $23.51 | $23.74 | $23.74 | 745,456 |
| 2017-02-17 | $23.03 | $23.89 | $22.64 | $23.16 | $23.16 | 846,394 |
| 2017-02-16 | $27.71 | $27.95 | $22.53 | $22.73 | $22.73 | 2,802,794 |
| 2017-02-15 | $31.00 | $31.33 | $30.28 | $30.79 | $30.79 | 340,423 |
| 2017-02-14 | $29.99 | $31.06 | $29.85 | $31.00 | $31.00 | 360,049 |
| 2017-02-13 | $29.40 | $29.90 | $28.91 | $29.77 | $29.77 | 141,529 |
| 2017-02-10 | $28.96 | $29.44 | $28.96 | $29.24 | $29.24 | 79,768 |
| 2017-02-09 | $28.82 | $29.13 | $28.16 | $28.79 | $28.79 | 129,425 |
| 2017-02-08 | $28.99 | $29.48 | $28.53 | $28.71 | $28.71 | 247,967 |
| 2017-02-07 | $29.07 | $29.07 | $28.45 | $28.98 | $28.98 | 116,446 |
| 2017-02-06 | $29.21 | $29.43 | $28.93 | $28.98 | $28.98 | 147,812 |
| 2017-02-03 | $29.11 | $29.54 | $28.96 | $29.21 | $29.21 | 136,739 |
| 2017-02-02 | $28.49 | $29.07 | $28.47 | $28.74 | $28.74 | 124,728 |
| 2017-02-01 | $28.56 | $28.97 | $28.50 | $28.58 | $28.58 | 69,788 |
| 2017-01-31 | $28.14 | $28.72 | $27.95 | $28.50 | $28.50 | 216,620 |
| 2017-01-30 | $28.12 | $28.64 | $27.45 | $28.19 | $28.19 | 148,772 |
| 2017-01-27 | $28.30 | $28.47 | $28.05 | $28.31 | $28.31 | 167,125 |
| 2017-01-26 | $26.89 | $28.25 | $26.86 | $28.18 | $28.18 | 344,246 |
| 2017-01-25 | $26.13 | $26.93 | $25.81 | $26.80 | $26.80 | 226,720 |
| 2017-01-24 | $26.30 | $26.51 | $25.80 | $25.96 | $25.96 | 243,435 |
| 2017-01-23 | $26.19 | $26.75 | $26.04 | $26.25 | $26.25 | 107,174 |
| 2017-01-20 | $25.81 | $26.22 | $25.77 | $26.18 | $26.18 | 129,548 |
| 2017-01-19 | $26.55 | $27.03 | $25.84 | $25.84 | $25.84 | 184,058 |
| 2017-01-18 | $26.41 | $26.79 | $25.70 | $26.53 | $26.53 | 195,590 |
| 2017-01-17 | $26.63 | $27.04 | $26.33 | $26.33 | $26.33 | 205,559 |
| 2017-01-13 | $26.64 | $27.00 | $26.31 | $26.77 | $26.77 | 200,203 |
| 2017-01-12 | $27.32 | $27.32 | $26.31 | $26.34 | $26.34 | 244,641 |
| 2017-01-11 | $27.08 | $27.49 | $27.00 | $27.40 | $27.40 | 54,995 |
| 2017-01-10 | $26.99 | $27.52 | $26.79 | $27.12 | $27.12 | 106,134 |
| 2017-01-09 | $27.43 | $27.52 | $26.94 | $27.04 | $27.04 | 97,628 |
| 2017-01-06 | $27.65 | $27.95 | $26.82 | $27.50 | $27.50 | 193,315 |
| 2017-01-05 | $27.71 | $27.97 | $27.23 | $27.49 | $27.49 | 154,739 |
| 2017-01-04 | $27.09 | $27.90 | $26.96 | $27.78 | $27.78 | 185,440 |
| 2017-01-03 | $26.96 | $27.45 | $26.74 | $26.90 | $26.90 | 128,260 |
| 2016-12-30 | $26.93 | $27.12 | $26.43 | $26.59 | $26.59 | 202,108 |
| 2016-12-29 | $26.78 | $27.50 | $26.64 | $26.74 | $26.74 | 122,722 |
| 2016-12-28 | $28.00 | $28.00 | $26.81 | $26.81 | $26.81 | 341,496 |
| 2016-12-27 | $27.58 | $28.07 | $27.31 | $27.86 | $27.86 | 127,937 |
| 2016-12-23 | $26.41 | $27.55 | $26.41 | $27.40 | $27.40 | 190,257 |
| 2016-12-22 | $27.43 | $27.71 | $26.30 | $26.44 | $26.44 | 312,308 |
| 2016-12-21 | $27.21 | $27.80 | $26.80 | $27.30 | $27.30 | 278,734 |
| 2016-12-20 | $26.74 | $27.44 | $26.25 | $27.27 | $27.27 | 213,095 |
| 2016-12-19 | $25.90 | $26.82 | $25.90 | $26.77 | $26.77 | 192,436 |
| 2016-12-16 | $25.93 | $26.49 | $25.73 | $25.87 | $25.87 | 494,134 |
| 2016-12-15 | $26.20 | $26.93 | $25.73 | $25.78 | $25.78 | 300,090 |
| 2016-12-14 | $27.27 | $27.40 | $26.20 | $26.29 | $26.29 | 347,105 |
| 2016-12-13 | $27.64 | $28.42 | $27.33 | $27.41 | $27.41 | 248,577 |
| 2016-12-12 | $27.99 | $28.44 | $27.07 | $27.50 | $27.50 | 401,628 |
| 2016-12-09 | $28.84 | $28.94 | $27.85 | $27.92 | $27.92 | 244,566 |
| 2016-12-08 | $27.91 | $29.11 | $27.91 | $28.69 | $28.69 | 265,622 |
| 2016-12-07 | $27.16 | $27.97 | $27.16 | $27.91 | $27.91 | 175,913 |
| 2016-12-06 | $26.55 | $27.35 | $26.55 | $27.10 | $27.10 | 157,727 |
| 2016-12-05 | $26.30 | $26.89 | $26.05 | $26.58 | $26.58 | 356,122 |
| 2016-12-02 | $25.91 | $26.38 | $25.65 | $26.22 | $26.22 | 262,022 |
| 2016-12-01 | $27.13 | $27.56 | $25.90 | $25.99 | $25.99 | 384,871 |
| 2016-11-30 | $26.96 | $27.38 | $26.50 | $26.94 | $26.94 | 225,680 |
| 2016-11-29 | $27.16 | $27.43 | $26.51 | $26.66 | $26.66 | 413,027 |
| 2016-11-28 | $28.02 | $28.68 | $27.26 | $27.32 | $27.32 | 143,241 |
| 2016-11-25 | $28.39 | $28.67 | $28.00 | $28.22 | $28.22 | 68,011 |
| 2016-11-23 | $27.78 | $28.67 | $27.68 | $28.41 | $28.41 | 165,397 |
| 2016-11-22 | $27.97 | $28.59 | $27.85 | $28.01 | $28.01 | 203,562 |
| 2016-11-21 | $27.40 | $27.98 | $27.24 | $27.94 | $27.94 | 315,851 |
| 2016-11-18 | $26.68 | $27.41 | $26.68 | $27.19 | $27.19 | 340,568 |
| 2016-11-17 | $26.58 | $26.73 | $26.22 | $26.56 | $26.56 | 195,845 |
| 2016-11-16 | $25.85 | $26.69 | $25.47 | $26.37 | $26.37 | 214,569 |
| 2016-11-15 | $25.35 | $26.21 | $25.01 | $26.00 | $26.00 | 325,151 |
| 2016-11-14 | $25.35 | $26.17 | $25.20 | $25.32 | $25.32 | 213,626 |
| 2016-11-11 | $25.58 | $26.47 | $25.23 | $25.59 | $25.59 | 334,483 |
| 2016-11-10 | $25.90 | $26.65 | $25.39 | $25.65 | $25.65 | 470,070 |
| 2016-11-09 | $24.84 | $26.31 | $24.50 | $25.80 | $25.80 | 399,335 |
| 2016-11-08 | $24.85 | $26.35 | $24.56 | $25.44 | $25.44 | 491,921 |
| 2016-11-07 | $24.45 | $25.11 | $24.25 | $24.84 | $24.84 | 483,936 |
| 2016-11-04 | $24.40 | $24.86 | $23.86 | $24.09 | $24.09 | 568,369 |
| 2016-11-03 | $24.71 | $24.85 | $23.86 | $24.39 | $24.39 | 809,519 |
| 2016-11-02 | $25.31 | $26.36 | $24.78 | $24.80 | $24.80 | 581,290 |
| 2016-11-01 | $25.30 | $26.03 | $24.92 | $25.43 | $25.43 | 680,716 |
| 2016-10-31 | $26.11 | $26.99 | $25.15 | $25.75 | $25.75 | 1,165,559 |
| 2016-10-28 | $28.21 | $28.58 | $26.33 | $26.33 | $26.33 | 745,213 |
| 2016-10-27 | $29.00 | $29.57 | $27.96 | $28.16 | $28.16 | 906,169 |
| 2016-10-26 | $30.82 | $31.09 | $29.67 | $29.94 | $29.94 | 541,851 |
| 2016-10-25 | $31.62 | $31.94 | $30.54 | $30.81 | $30.81 | 447,967 |
| 2016-10-24 | $30.99 | $32.10 | $30.64 | $31.73 | $31.73 | 319,016 |
| 2016-10-21 | $30.95 | $31.74 | $30.57 | $30.86 | $30.86 | 209,368 |
| 2016-10-20 | $30.62 | $31.65 | $30.32 | $31.26 | $31.26 | 268,163 |
| 2016-10-19 | $30.30 | $30.67 | $30.12 | $30.65 | $30.65 | 154,373 |
| 2016-10-18 | $29.92 | $30.82 | $29.75 | $30.15 | $30.15 | 131,317 |
| 2016-10-17 | $30.73 | $30.83 | $29.61 | $29.63 | $29.63 | 348,154 |
| 2016-10-14 | $31.02 | $31.72 | $30.70 | $30.77 | $30.77 | 298,291 |
| 2016-10-13 | $29.89 | $31.04 | $29.81 | $30.74 | $30.74 | 239,606 |
| 2016-10-12 | $30.17 | $30.28 | $29.54 | $30.10 | $30.10 | 283,268 |
| 2016-10-11 | $30.67 | $30.79 | $30.09 | $30.27 | $30.27 | 251,667 |
| 2016-10-10 | $31.12 | $31.91 | $30.68 | $30.68 | $30.68 | 338,659 |
| 2016-10-07 | $31.64 | $31.91 | $30.89 | $31.02 | $31.02 | 265,694 |
| 2016-10-06 | $32.75 | $33.00 | $31.59 | $31.61 | $31.61 | 437,534 |
| 2016-10-05 | $32.79 | $33.50 | $32.76 | $32.91 | $32.91 | 286,062 |
| 2016-10-04 | $32.93 | $33.36 | $32.40 | $32.76 | $32.76 | 269,991 |
| 2016-10-03 | $32.38 | $32.94 | $31.56 | $32.74 | $32.74 | 392,618 |
| 2016-09-30 | $32.17 | $33.15 | $31.74 | $32.40 | $32.40 | 481,618 |
| 2016-09-29 | $32.22 | $33.13 | $32.04 | $32.04 | $32.04 | 371,211 |
| 2016-09-28 | $31.45 | $32.58 | $31.20 | $32.38 | $32.38 | 263,771 |
| 2016-09-27 | $31.01 | $31.87 | $30.62 | $31.48 | $31.48 | 248,597 |
| 2016-09-26 | $31.01 | $31.64 | $30.91 | $30.94 | $30.94 | 283,384 |
| 2016-09-23 | $31.28 | $32.17 | $30.80 | $31.31 | $31.31 | 217,577 |
| 2016-09-22 | $31.62 | $31.98 | $30.80 | $31.60 | $31.60 | 284,888 |
| 2016-09-21 | $32.52 | $33.05 | $30.59 | $31.39 | $31.39 | 1,144,902 |
| 2016-09-20 | $33.06 | $33.37 | $32.39 | $32.46 | $32.46 | 298,897 |
| 2016-09-19 | $32.84 | $33.50 | $32.41 | $32.66 | $32.66 | 176,390 |
| 2016-09-16 | $32.32 | $32.92 | $31.82 | $32.46 | $32.46 | 261,217 |
| 2016-09-15 | $31.75 | $32.74 | $31.68 | $32.45 | $32.45 | 153,852 |
| 2016-09-14 | $31.85 | $32.26 | $31.60 | $31.86 | $31.86 | 144,975 |
| 2016-09-13 | $32.28 | $32.89 | $31.36 | $31.70 | $31.70 | 410,292 |
| 2016-09-12 | $31.92 | $33.22 | $31.35 | $32.73 | $32.73 | 256,281 |
| 2016-09-09 | $32.73 | $33.35 | $32.18 | $32.21 | $32.21 | 223,021 |
| 2016-09-08 | $32.96 | $33.67 | $32.85 | $32.88 | $32.88 | 229,470 |
| 2016-09-07 | $33.04 | $34.10 | $32.89 | $32.92 | $32.92 | 369,667 |
| 2016-09-06 | $33.83 | $34.66 | $32.28 | $33.03 | $33.03 | 847,427 |
| 2016-09-02 | $33.10 | $34.21 | $33.02 | $33.90 | $33.90 | 303,520 |
| 2016-09-01 | $32.60 | $33.13 | $32.13 | $32.88 | $32.88 | 284,058 |
| 2016-08-31 | $32.98 | $33.49 | $32.58 | $32.58 | $32.58 | 432,537 |
| 2016-08-30 | $32.83 | $33.44 | $32.76 | $33.14 | $33.14 | 152,069 |
| 2016-08-29 | $33.13 | $33.67 | $32.37 | $32.64 | $32.64 | 289,599 |
| 2016-08-26 | $31.96 | $32.97 | $31.61 | $32.46 | $32.46 | 365,119 |
| 2016-08-25 | $33.35 | $33.96 | $31.70 | $31.73 | $31.73 | 338,500 |
| 2016-08-24 | $32.84 | $34.02 | $32.64 | $33.54 | $33.54 | 517,316 |
| 2016-08-23 | $31.36 | $32.87 | $31.36 | $32.72 | $32.72 | 411,449 |
| 2016-08-22 | $31.29 | $31.99 | $30.93 | $31.36 | $31.36 | 227,237 |
| 2016-08-19 | $31.29 | $31.91 | $30.49 | $31.61 | $31.61 | 373,774 |
| 2016-08-18 | $31.65 | $32.01 | $31.06 | $31.39 | $31.39 | 270,752 |
| 2016-08-17 | $31.31 | $31.50 | $30.83 | $31.17 | $31.17 | 372,216 |
| 2016-08-16 | $31.66 | $32.33 | $31.05 | $31.19 | $31.19 | 565,890 |
| 2016-08-15 | $30.18 | $32.01 | $30.17 | $31.57 | $31.57 | 590,517 |
| 2016-08-12 | $29.43 | $30.07 | $28.68 | $29.95 | $29.95 | 400,648 |
| 2016-08-11 | $29.15 | $30.16 | $28.81 | $29.51 | $29.51 | 521,771 |
| 2016-08-10 | $28.20 | $30.00 | $27.59 | $29.29 | $29.29 | 1,915,958 |
| 2016-08-09 | $25.40 | $26.38 | $24.69 | $25.96 | $25.96 | 768,372 |
| 2016-08-08 | $25.74 | $26.30 | $25.32 | $25.32 | $25.32 | 411,985 |
| 2016-08-05 | $24.90 | $25.78 | $24.74 | $25.59 | $25.59 | 394,638 |
| 2016-08-04 | $24.50 | $24.89 | $24.01 | $24.57 | $24.57 | 238,813 |
| 2016-08-03 | $23.98 | $24.95 | $23.90 | $24.65 | $24.65 | 299,501 |
| 2016-08-02 | $24.86 | $24.98 | $23.36 | $24.01 | $24.01 | 631,986 |
| 2016-08-01 | $23.48 | $24.56 | $23.48 | $24.38 | $24.38 | 503,431 |
| 2016-07-29 | $23.30 | $23.52 | $21.75 | $23.26 | $23.26 | 840,533 |
| 2016-07-28 | $26.80 | $26.80 | $23.00 | $23.20 | $23.20 | 1,151,669 |
| 2016-07-27 | $24.26 | $24.78 | $23.75 | $24.06 | $24.06 | 566,971 |
| 2016-07-26 | $24.30 | $24.99 | $24.02 | $24.20 | $24.20 | 450,159 |
| 2016-07-25 | $24.97 | $25.41 | $24.03 | $24.28 | $24.28 | 430,479 |
| 2016-07-22 | $25.60 | $25.76 | $24.25 | $24.93 | $24.93 | 921,663 |
| 2016-07-21 | $29.52 | $30.00 | $25.28 | $26.02 | $26.02 | 1,116,254 |
| 2016-07-20 | $28.79 | $28.93 | $27.88 | $28.76 | $28.76 | 486,115 |
| 2016-07-19 | $28.50 | $28.88 | $27.85 | $28.14 | $28.14 | 218,928 |
| 2016-07-18 | $27.96 | $28.74 | $27.74 | $28.49 | $28.49 | 178,166 |
| 2016-07-15 | $28.28 | $28.67 | $27.85 | $28.01 | $28.01 | 131,568 |
| 2016-07-14 | $28.55 | $28.70 | $28.15 | $28.23 | $28.23 | 259,702 |
| 2016-07-13 | $28.22 | $28.58 | $27.95 | $28.16 | $28.16 | 212,409 |
| 2016-07-12 | $27.63 | $28.65 | $27.43 | $28.17 | $28.17 | 361,160 |
| 2016-07-11 | $26.61 | $27.51 | $26.61 | $27.19 | $27.19 | 262,371 |
| 2016-07-08 | $26.05 | $27.09 | $26.05 | $26.51 | $26.51 | 400,836 |
| 2016-07-07 | $25.73 | $26.19 | $24.91 | $25.59 | $25.59 | 308,806 |
| 2016-07-06 | $24.55 | $25.89 | $24.53 | $25.55 | $25.55 | 568,705 |
| 2016-07-05 | $27.60 | $27.87 | $22.82 | $24.76 | $24.76 | 2,208,069 |
| 2016-07-01 | $27.77 | $28.66 | $27.50 | $27.88 | $27.88 | 283,290 |
| 2016-06-30 | $26.29 | $27.91 | $25.87 | $27.84 | $27.84 | 489,448 |
| 2016-06-29 | $26.60 | $26.98 | $25.65 | $26.43 | $26.43 | 747,507 |
| 2016-06-28 | $25.47 | $27.10 | $25.21 | $26.12 | $26.12 | 388,091 |
| 2016-06-27 | $26.02 | $26.97 | $24.83 | $25.01 | $25.01 | 614,232 |
| 2016-06-24 | $26.32 | $27.22 | $25.74 | $26.33 | $26.33 | 869,860 |
| 2016-06-23 | $27.11 | $28.34 | $26.94 | $28.02 | $28.02 | 419,159 |
| 2016-06-22 | $27.62 | $28.70 | $26.38 | $26.70 | $26.70 | 646,124 |
| 2016-06-21 | $27.94 | $28.16 | $27.32 | $27.32 | $27.32 | 552,688 |
| 2016-06-20 | $27.80 | $28.69 | $27.61 | $27.97 | $27.97 | 577,162 |
| 2016-06-17 | $26.70 | $27.45 | $26.52 | $27.27 | $27.27 | 549,002 |
| 2016-06-16 | $25.50 | $26.77 | $25.01 | $26.69 | $26.69 | 437,210 |
| 2016-06-15 | $25.61 | $26.70 | $25.56 | $25.56 | $25.56 | 397,867 |
| 2016-06-14 | $25.39 | $26.68 | $25.31 | $25.49 | $25.49 | 344,189 |
| 2016-06-13 | $26.33 | $26.47 | $25.22 | $25.43 | $25.43 | 584,337 |
| 2016-06-10 | $28.06 | $28.36 | $26.37 | $26.64 | $26.64 | 504,035 |
| 2016-06-09 | $29.25 | $29.42 | $28.36 | $28.36 | $28.36 | 349,540 |
| 2016-06-08 | $30.90 | $31.40 | $29.36 | $29.37 | $29.37 | 500,779 |
| 2016-06-07 | $30.44 | $30.96 | $30.34 | $30.70 | $30.70 | 256,550 |
| 2016-06-06 | $29.26 | $30.60 | $29.26 | $30.16 | $30.16 | 550,340 |
| 2016-06-03 | $27.73 | $29.09 | $27.40 | $29.00 | $29.00 | 407,516 |
| 2016-06-02 | $27.66 | $28.03 | $27.37 | $28.02 | $28.02 | 140,118 |
| 2016-06-01 | $27.87 | $28.00 | $27.03 | $27.89 | $27.89 | 214,997 |
| 2016-05-31 | $28.26 | $28.35 | $27.74 | $27.93 | $27.93 | 188,684 |
| 2016-05-27 | $27.58 | $28.21 | $27.42 | $27.96 | $27.96 | 201,207 |
| 2016-05-26 | $28.34 | $28.74 | $26.91 | $27.66 | $27.66 | 329,608 |
| 2016-05-25 | $26.76 | $28.50 | $26.76 | $28.49 | $28.49 | 414,129 |
| 2016-05-24 | $25.87 | $27.34 | $25.50 | $26.71 | $26.71 | 578,138 |
| 2016-05-23 | $25.95 | $26.76 | $25.56 | $25.56 | $25.56 | 429,583 |
| 2016-05-20 | $26.07 | $27.01 | $25.67 | $25.96 | $25.96 | 399,983 |
| 2016-05-19 | $26.90 | $27.49 | $25.83 | $25.91 | $25.91 | 353,823 |
| 2016-05-18 | $26.77 | $27.86 | $26.60 | $27.13 | $27.13 | 338,571 |
| 2016-05-17 | $28.54 | $28.93 | $26.63 | $26.77 | $26.77 | 578,167 |
| 2016-05-16 | $28.77 | $29.86 | $28.29 | $28.46 | $28.46 | 363,116 |
| 2016-05-13 | $29.31 | $29.99 | $28.94 | $29.00 | $29.00 | 309,703 |
| 2016-05-12 | $29.35 | $30.12 | $28.13 | $29.37 | $29.37 | 378,751 |
| 2016-05-11 | $28.82 | $30.69 | $28.82 | $29.42 | $29.42 | 431,072 |
| 2016-05-10 | $31.06 | $31.33 | $28.62 | $28.62 | $28.62 | 975,119 |
| 2016-05-09 | $30.65 | $31.36 | $30.65 | $30.81 | $30.81 | 430,313 |
| 2016-05-06 | $30.99 | $32.55 | $30.45 | $30.52 | $30.52 | 601,165 |
| 2016-05-05 | $30.60 | $31.65 | $30.30 | $30.82 | $30.82 | 370,653 |
| 2016-05-04 | $29.45 | $30.89 | $28.66 | $30.25 | $30.25 | 584,867 |
| 2016-05-03 | $31.00 | $31.00 | $28.00 | $29.77 | $29.77 | 923,855 |
| 2016-05-02 | $28.81 | $30.44 | $27.58 | $29.51 | $29.51 | 1,469,330 |
| 2016-04-29 | $29.79 | $32.20 | $29.55 | $31.29 | $31.29 | 589,672 |
| 2016-04-28 | $28.38 | $32.26 | $26.74 | $30.09 | $30.09 | 1,511,788 |
| 2016-04-27 | $29.04 | $30.11 | $29.01 | $29.38 | $29.38 | 313,315 |
| 2016-04-26 | $28.16 | $29.23 | $27.83 | $29.01 | $29.01 | 280,075 |
| 2016-04-25 | $28.24 | $28.65 | $27.50 | $28.29 | $28.29 | 366,087 |
| 2016-04-22 | $27.54 | $28.83 | $27.54 | $28.28 | $28.28 | 220,350 |
| 2016-04-21 | $27.90 | $28.35 | $27.55 | $27.73 | $27.73 | 208,694 |
| 2016-04-20 | $27.74 | $28.35 | $27.50 | $27.98 | $27.98 | 323,488 |
| 2016-04-19 | $28.18 | $28.39 | $27.43 | $27.65 | $27.65 | 291,430 |
| 2016-04-18 | $27.74 | $28.49 | $27.41 | $28.06 | $28.06 | 300,765 |
| 2016-04-15 | $27.27 | $27.97 | $27.07 | $27.75 | $27.75 | 322,479 |
| 2016-04-14 | $27.07 | $27.57 | $26.82 | $27.18 | $27.18 | 227,220 |
| 2016-04-13 | $26.86 | $27.35 | $26.25 | $27.14 | $27.14 | 385,437 |
| 2016-04-12 | $26.13 | $27.04 | $25.77 | $26.69 | $26.69 | 273,479 |
| 2016-04-11 | $25.46 | $26.57 | $24.49 | $26.06 | $26.06 | 462,331 |
| 2016-04-08 | $25.87 | $26.47 | $25.19 | $25.64 | $25.64 | 456,459 |
| 2016-04-07 | $24.48 | $25.57 | $24.48 | $25.54 | $25.54 | 510,782 |
| 2016-04-06 | $24.29 | $24.95 | $23.75 | $24.83 | $24.83 | 417,725 |
| 2016-04-05 | $23.90 | $24.78 | $23.56 | $24.21 | $24.21 | 344,785 |
| 2016-04-04 | $25.17 | $25.68 | $24.00 | $24.36 | $24.36 | 533,577 |
| 2016-04-01 | $23.89 | $25.70 | $23.87 | $25.34 | $25.34 | 519,107 |
| 2016-03-31 | $23.52 | $24.40 | $23.45 | $24.15 | $24.15 | 391,611 |
| 2016-03-30 | $23.58 | $24.36 | $23.04 | $23.52 | $23.52 | 661,872 |
| 2016-03-29 | $22.37 | $23.75 | $21.33 | $23.27 | $23.27 | 698,832 |
| 2016-03-28 | $23.74 | $23.84 | $20.75 | $22.37 | $22.37 | 1,137,078 |
| 2016-03-24 | $22.87 | $23.97 | $22.13 | $23.81 | $23.81 | 387,634 |
| 2016-03-23 | $23.67 | $23.67 | $22.49 | $22.87 | $22.87 | 660,388 |
| 2016-03-22 | $24.17 | $24.90 | $23.63 | $23.80 | $23.80 | 518,745 |
| 2016-03-21 | $23.86 | $24.95 | $23.86 | $24.51 | $24.51 | 598,305 |
| 2016-03-18 | $23.40 | $24.36 | $23.40 | $23.88 | $23.88 | 572,742 |
| 2016-03-17 | $22.64 | $23.88 | $22.03 | $23.40 | $23.40 | 456,640 |
| 2016-03-16 | $21.25 | $23.35 | $21.12 | $22.46 | $22.46 | 644,557 |
| 2016-03-15 | $25.06 | $25.29 | $21.00 | $21.07 | $21.07 | 1,157,909 |
| 2016-03-14 | $24.61 | $25.05 | $24.05 | $24.64 | $24.64 | 526,400 |
| 2016-03-11 | $23.25 | $24.74 | $23.22 | $24.57 | $24.57 | 674,480 |
| 2016-03-10 | $23.55 | $24.50 | $22.88 | $23.12 | $23.12 | 1,525,646 |
| 2016-03-09 | $21.57 | $22.83 | $20.88 | $22.33 | $22.33 | 876,481 |
| 2016-03-08 | $21.89 | $22.29 | $21.25 | $21.33 | $21.33 | 652,319 |
| 2016-03-07 | $20.77 | $22.27 | $20.57 | $22.14 | $22.14 | 584,911 |
| 2016-03-04 | $20.31 | $21.32 | $19.63 | $20.79 | $20.79 | 1,119,609 |
| 2016-03-03 | $20.26 | $21.29 | $19.11 | $20.01 | $20.01 | 2,285,249 |
| 2016-03-02 | $21.24 | $21.29 | $17.33 | $20.74 | $20.74 | 6,631,797 |
| 2016-03-01 | $26.75 | $27.10 | $18.10 | $19.16 | $19.16 | 7,244,063 |
| 2016-02-29 | $33.72 | $33.72 | $26.00 | $26.76 | $26.76 | 2,180,640 |
| 2016-02-26 | $35.74 | $36.73 | $33.35 | $34.41 | $34.41 | 674,553 |
| 2016-02-25 | $32.92 | $35.81 | $32.60 | $35.69 | $35.69 | 764,972 |
| 2016-02-24 | $31.00 | $33.08 | $30.95 | $32.65 | $32.65 | 528,533 |
| 2016-02-23 | $32.44 | $33.09 | $31.56 | $31.63 | $31.63 | 450,185 |
| 2016-02-22 | $32.30 | $33.39 | $31.99 | $32.34 | $32.34 | 658,488 |
| 2016-02-19 | $31.78 | $33.03 | $29.98 | $32.30 | $32.30 | 542,687 |
| 2016-02-18 | $32.12 | $32.66 | $29.65 | $31.92 | $31.92 | 560,385 |
| 2016-02-17 | $29.84 | $32.11 | $29.71 | $31.97 | $31.97 | 665,131 |
| 2016-02-16 | $28.23 | $29.69 | $27.29 | $29.31 | $29.31 | 492,888 |
| 2016-02-12 | $26.48 | $28.75 | $26.03 | $27.87 | $27.87 | 481,531 |
| 2016-02-11 | $25.62 | $26.49 | $24.68 | $26.20 | $26.20 | 298,033 |
| 2016-02-10 | $26.39 | $27.21 | $25.66 | $25.89 | $25.89 | 409,396 |
| 2016-02-09 | $26.28 | $27.33 | $25.72 | $25.99 | $25.99 | 490,784 |
| 2016-02-08 | $26.56 | $27.01 | $25.70 | $26.79 | $26.79 | 338,627 |
| 2016-02-05 | $28.88 | $28.98 | $26.40 | $26.56 | $26.56 | 434,446 |
| 2016-02-04 | $27.74 | $29.99 | $27.51 | $28.68 | $28.68 | 919,742 |
| 2016-02-03 | $28.73 | $28.73 | $27.16 | $27.87 | $27.87 | 303,474 |
| 2016-02-02 | $28.84 | $29.13 | $27.23 | $28.24 | $28.24 | 849,886 |
| 2016-02-01 | $28.86 | $29.75 | $27.96 | $29.32 | $29.32 | 304,260 |
| 2016-01-29 | $28.62 | $28.98 | $27.26 | $28.90 | $28.90 | 483,506 |
| 2016-01-28 | $28.08 | $29.54 | $27.42 | $28.52 | $28.52 | 723,554 |
| 2016-01-27 | $27.55 | $28.68 | $27.10 | $27.82 | $27.82 | 343,988 |
| 2016-01-26 | $26.69 | $27.81 | $26.03 | $27.62 | $27.62 | 214,016 |
| 2016-01-25 | $28.10 | $28.53 | $26.05 | $26.36 | $26.36 | 514,712 |
| 2016-01-22 | $27.39 | $28.36 | $27.15 | $28.13 | $28.13 | 345,484 |
| 2016-01-21 | $25.86 | $27.17 | $25.35 | $26.44 | $26.44 | 383,358 |
| 2016-01-20 | $26.75 | $27.61 | $22.22 | $25.61 | $25.61 | 1,224,735 |
| 2016-01-19 | $26.89 | $27.99 | $26.13 | $27.03 | $27.03 | 646,688 |
| 2016-01-15 | $26.71 | $27.36 | $25.87 | $27.22 | $27.22 | 586,352 |
| 2016-01-14 | $26.89 | $29.34 | $26.16 | $27.80 | $27.80 | 807,739 |
| 2016-01-13 | $28.14 | $29.06 | $26.40 | $26.69 | $26.69 | 527,349 |
| 2016-01-12 | $29.65 | $29.95 | $27.50 | $27.95 | $27.95 | 442,534 |
| 2016-01-11 | $28.96 | $29.78 | $28.42 | $29.33 | $29.33 | 369,841 |
| 2016-01-08 | $29.17 | $30.00 | $28.18 | $28.54 | $28.54 | 437,749 |
| 2016-01-07 | $29.84 | $30.47 | $28.28 | $28.90 | $28.90 | 764,438 |
| 2016-01-06 | $28.24 | $31.11 | $28.06 | $30.73 | $30.73 | 694,640 |
| 2016-01-05 | $28.69 | $30.94 | $28.35 | $28.91 | $28.91 | 576,718 |
| 2016-01-04 | $27.06 | $28.97 | $26.84 | $28.72 | $28.72 | 514,892 |
| 2015-12-31 | $27.82 | $28.44 | $27.04 | $27.81 | $27.81 | 519,722 |
| 2015-12-30 | $29.29 | $29.71 | $27.92 | $27.93 | $27.93 | 440,005 |
| 2015-12-29 | $28.76 | $30.05 | $28.49 | $29.17 | $29.17 | 542,300 |
| 2015-12-28 | $30.75 | $31.10 | $28.77 | $28.79 | $28.79 | 730,793 |
| 2015-12-24 | $32.39 | $32.75 | $30.67 | $30.85 | $30.85 | 507,219 |
| 2015-12-23 | $31.08 | $32.78 | $30.58 | $32.07 | $32.07 | 612,494 |
| 2015-12-22 | $30.19 | $31.26 | $29.02 | $30.93 | $30.93 | 769,570 |
| 2015-12-21 | $28.98 | $30.50 | $28.67 | $29.89 | $29.89 | 700,983 |
| 2015-12-18 | $28.61 | $29.69 | $27.85 | $28.86 | $28.86 | 845,720 |
| 2015-12-17 | $27.62 | $28.74 | $27.29 | $28.52 | $28.52 | 445,018 |
| 2015-12-16 | $25.32 | $27.69 | $25.32 | $27.50 | $27.50 | 655,475 |
| 2015-12-15 | $23.94 | $25.68 | $23.70 | $25.30 | $25.30 | 652,825 |
| 2015-12-14 | $23.81 | $24.48 | $23.03 | $23.49 | $23.49 | 589,889 |
| 2015-12-11 | $23.68 | $24.35 | $23.30 | $23.82 | $23.82 | 531,541 |
| 2015-12-10 | $24.30 | $25.12 | $24.07 | $24.56 | $24.56 | 316,682 |
| 2015-12-09 | $23.53 | $25.00 | $23.53 | $24.21 | $24.21 | 293,981 |
| 2015-12-08 | $23.90 | $24.15 | $22.95 | $23.52 | $23.52 | 414,117 |
| 2015-12-07 | $25.88 | $25.99 | $24.20 | $24.30 | $24.30 | 557,830 |
| 2015-12-04 | $25.05 | $25.92 | $24.95 | $25.40 | $25.40 | 232,939 |
| 2015-12-03 | $25.85 | $26.32 | $24.92 | $25.06 | $25.06 | 398,378 |
| 2015-12-02 | $28.41 | $28.66 | $25.46 | $25.65 | $25.65 | 544,268 |
| 2015-12-01 | $29.04 | $29.39 | $28.09 | $28.35 | $28.35 | 307,357 |
| 2015-11-30 | $28.75 | $29.56 | $28.30 | $28.77 | $28.77 | 403,413 |
| 2015-11-27 | $27.04 | $28.83 | $26.75 | $28.60 | $28.60 | 241,597 |
| 2015-11-25 | $25.66 | $27.62 | $25.34 | $27.13 | $27.13 | 422,079 |
| 2015-11-24 | $25.50 | $26.11 | $25.09 | $25.66 | $25.66 | 348,669 |
| 2015-11-23 | $26.63 | $27.78 | $25.36 | $25.58 | $25.58 | 598,837 |
| 2015-11-20 | $26.93 | $28.00 | $26.72 | $26.81 | $26.81 | 319,002 |
| 2015-11-19 | $26.66 | $27.00 | $26.32 | $26.47 | $26.47 | 215,528 |
| 2015-11-18 | $28.25 | $28.52 | $26.44 | $26.86 | $26.86 | 999,110 |
| 2015-11-17 | $27.71 | $28.50 | $26.43 | $28.20 | $28.20 | 697,510 |
| 2015-11-16 | $26.78 | $28.15 | $26.47 | $27.89 | $27.89 | 389,402 |
| 2015-11-13 | $27.00 | $27.66 | $26.72 | $27.04 | $27.04 | 240,287 |
| 2015-11-12 | $27.50 | $28.27 | $27.02 | $27.05 | $27.05 | 335,554 |
| 2015-11-11 | $28.79 | $29.16 | $26.56 | $27.54 | $27.54 | 708,697 |
| 2015-11-10 | $28.59 | $29.19 | $27.60 | $28.61 | $28.61 | 413,959 |
| 2015-11-09 | $29.66 | $29.79 | $28.20 | $28.90 | $28.90 | 268,871 |
| 2015-11-06 | $29.80 | $30.60 | $29.01 | $29.96 | $29.96 | 363,442 |
| 2015-11-05 | $29.20 | $29.70 | $28.37 | $29.58 | $29.58 | 168,599 |
| 2015-11-04 | $29.18 | $30.06 | $28.40 | $29.07 | $29.07 | 222,429 |
| 2015-11-03 | $28.55 | $30.88 | $28.55 | $29.19 | $29.19 | 809,398 |
| 2015-11-02 | $26.96 | $29.47 | $26.82 | $28.88 | $28.88 | 525,955 |
| 2015-10-30 | $27.84 | $28.70 | $26.31 | $26.81 | $26.81 | 348,124 |
| 2015-10-29 | $27.49 | $28.80 | $26.83 | $27.89 | $27.89 | 345,205 |
| 2015-10-28 | $25.69 | $27.84 | $25.68 | $27.76 | $27.76 | 338,162 |
| 2015-10-27 | $27.11 | $27.36 | $25.44 | $25.70 | $25.70 | 449,956 |
| 2015-10-26 | $28.54 | $29.20 | $26.48 | $27.34 | $27.34 | 585,247 |
| 2015-10-23 | $27.42 | $29.54 | $27.00 | $28.51 | $28.51 | 1,015,866 |
| 2015-10-22 | $35.70 | $37.00 | $26.27 | $26.42 | $26.42 | 1,990,467 |
| 2015-10-21 | $32.65 | $32.80 | $31.37 | $31.77 | $31.77 | 391,232 |
| 2015-10-20 | $33.25 | $33.36 | $31.87 | $32.88 | $32.88 | 285,454 |
| 2015-10-19 | $32.36 | $34.30 | $31.76 | $33.08 | $33.08 | 557,874 |
| 2015-10-16 | $31.44 | $33.63 | $30.16 | $31.98 | $31.98 | 876,632 |
| 2015-10-15 | $28.44 | $31.44 | $28.05 | $31.37 | $31.37 | 652,698 |
| 2015-10-14 | $28.34 | $30.00 | $28.00 | $28.35 | $28.35 | 187,567 |
| 2015-10-13 | $31.00 | $31.00 | $28.21 | $28.66 | $28.66 | 658,943 |
| 2015-10-12 | $30.04 | $30.29 | $28.12 | $28.33 | $28.33 | 164,743 |
| 2015-10-09 | $29.63 | $30.14 | $28.91 | $29.52 | $29.52 | 280,192 |
| 2015-10-08 | $29.60 | $30.57 | $28.28 | $29.70 | $29.70 | 377,147 |
| 2015-10-07 | $26.86 | $28.67 | $26.86 | $28.25 | $28.25 | 343,350 |
| 2015-10-06 | $26.63 | $27.70 | $26.44 | $26.92 | $26.92 | 259,163 |
| 2015-10-05 | $24.66 | $26.72 | $24.66 | $26.49 | $26.49 | 367,745 |
| 2015-10-02 | $22.53 | $24.39 | $22.41 | $24.18 | $24.18 | 166,574 |
| 2015-10-01 | $24.00 | $24.27 | $22.10 | $22.93 | $22.93 | 389,718 |
| 2015-09-30 | $23.59 | $24.83 | $23.55 | $23.84 | $23.84 | 325,501 |
| 2015-09-29 | $23.47 | $24.17 | $23.04 | $23.48 | $23.48 | 201,071 |
| 2015-09-28 | $24.58 | $24.89 | $23.12 | $23.33 | $23.33 | 221,784 |
| 2015-09-25 | $25.25 | $25.65 | $24.43 | $24.77 | $24.77 | 210,079 |
| 2015-09-24 | $24.93 | $25.21 | $23.83 | $24.96 | $24.96 | 372,152 |
| 2015-09-23 | $25.43 | $25.77 | $23.62 | $25.22 | $25.22 | 533,422 |
| 2015-09-22 | $25.33 | $26.49 | $25.10 | $25.49 | $25.49 | 383,764 |
| 2015-09-21 | $25.82 | $26.88 | $25.51 | $25.75 | $25.75 | 407,511 |
| 2015-09-18 | $26.68 | $27.38 | $25.65 | $25.78 | $25.78 | 439,575 |
| 2015-09-17 | $28.77 | $28.99 | $27.11 | $27.33 | $27.33 | 313,379 |
| 2015-09-16 | $27.40 | $29.59 | $27.36 | $28.81 | $28.81 | 393,120 |
| 2015-09-15 | $29.02 | $29.34 | $27.06 | $27.32 | $27.32 | 451,934 |
| 2015-09-14 | $30.14 | $30.14 | $28.73 | $29.08 | $29.08 | 202,130 |
| 2015-09-11 | $30.50 | $30.88 | $30.00 | $30.19 | $30.19 | 199,319 |
| 2015-09-10 | $26.83 | $31.44 | $26.29 | $30.93 | $30.93 | 725,601 |
| 2015-09-09 | $26.89 | $28.30 | $26.75 | $26.94 | $26.94 | 209,833 |
| 2015-09-08 | $26.42 | $26.84 | $26.02 | $26.51 | $26.51 | 231,448 |
| 2015-09-04 | $25.71 | $26.50 | $25.44 | $25.91 | $25.91 | 111,152 |
| 2015-09-03 | $25.85 | $26.81 | $25.72 | $26.15 | $26.15 | 163,744 |
| 2015-09-02 | $26.19 | $26.34 | $25.10 | $25.83 | $25.83 | 221,590 |
| 2015-09-01 | $26.05 | $27.31 | $25.60 | $25.68 | $25.68 | 268,820 |
| 2015-08-31 | $25.31 | $27.37 | $25.31 | $26.91 | $26.91 | 326,240 |
| 2015-08-28 | $25.45 | $27.00 | $25.33 | $25.48 | $25.48 | 298,804 |
| 2015-08-27 | $25.91 | $26.54 | $25.14 | $25.76 | $25.76 | 345,648 |
| 2015-08-26 | $24.28 | $25.57 | $23.92 | $25.43 | $25.43 | 378,047 |
| 2015-08-25 | $26.70 | $27.87 | $23.82 | $23.85 | $23.85 | 511,408 |
| 2015-08-24 | $27.86 | $28.41 | $25.05 | $25.95 | $25.95 | 609,707 |
| 2015-08-21 | $28.86 | $29.56 | $28.51 | $29.26 | $29.26 | 365,103 |
| 2015-08-20 | $30.02 | $30.11 | $29.21 | $29.30 | $29.30 | 150,461 |
Altisource Portfolio Solutions S.A. (ASPS) News Headlines
Recent Altisource Portfolio Solutions S.A. (ASPS) News
Similar Companies to Altisource Portfolio Solutions S.A. (ASPS) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |