Axogen Inc (AXGN) Exchange: NASDAQ
Data as of May 2, 2025
$17.13 ($0.65) 3.94%
Axogen Inc - Daily Information
Click for more stock information on Axogen Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.70 |
| Previous Close | $17.13 |
| High | $17.17 |
| Low | $16.40 |
| Adjusted Open | $16.70 |
| Previous Adjusted Close | $17.13 |
| Adjusted High | $17.17 |
| Adjusted Low | $16.40 |
About Axogen Inc (AXGN)
Axogen Inc is a leading medical technology company focused on the science, development and commercialization of technologies for peripheral nerve reconstruction and regeneration. Founded in 2001, the company has grown steadily to provide cutting-edge medical solutions with a current array of products and services annually addressing the needs of 600,000 patients globally. With its patented proprietary technology, the NeuromatrixTM, Axogen has developed regenerative technologies enabling physicians to restore, repair, reconstruct and regenerate damaged peripheral nerves as efficiently and confidently as possible. Axogen solutions include Avance® Nerve Graft, Axoguard® Nerve Connector and Axoguard® Nerve Protector, the world's first off-the-shelf implantable nerve-connector device that repairs severed peripheral nerves. The company also has development programs underway for an innovative nerve transfer device and nerve wrapping solutions. Axogen is the only company dedicated to peripheral nerve regeneration, ensuring the hundreds of thousands of patients worldwide suffering from peripheral nerve injuries can enjoy a better quality of life. Axogen's corporate headquarters are in Alachua, Florida, and the company has grown to a team of over 200 employees with offices located around the globe. Its products are accredited by the European Community and Health Canada, among others, and the company is ISO 13485:2016 and FDA QSR- and CMDCAS-compliant.
Invest in Axogen Inc (AXGN)
Historical Stock Data for Axogen Inc (AXGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.70 | $17.17 | $16.40 | $17.13 | $17.13 | 535,272 |
| 2025-05-01 | $16.32 | $17.26 | $16.04 | $16.48 | $16.48 | 764,214 |
| 2025-04-30 | $16.41 | $16.44 | $15.95 | $16.27 | $16.27 | 412,952 |
| 2025-04-29 | $16.15 | $16.53 | $15.90 | $16.51 | $16.51 | 230,975 |
| 2025-04-28 | $16.53 | $16.63 | $16.12 | $16.18 | $16.18 | 214,847 |
| 2025-04-25 | $16.05 | $16.55 | $15.86 | $16.40 | $16.40 | 292,419 |
| 2025-04-24 | $15.73 | $16.44 | $15.58 | $16.16 | $16.16 | 381,716 |
| 2025-04-23 | $15.70 | $16.28 | $15.45 | $15.62 | $15.62 | 260,020 |
| 2025-04-22 | $15.65 | $15.65 | $14.94 | $15.43 | $15.43 | 697,437 |
| 2025-04-21 | $15.44 | $15.48 | $14.80 | $15.18 | $15.18 | 293,032 |
| 2025-04-17 | $15.51 | $15.80 | $15.27 | $15.57 | $15.57 | 490,658 |
| 2025-04-16 | $15.54 | $15.74 | $15.30 | $15.58 | $15.58 | 215,435 |
| 2025-04-15 | $16.12 | $16.31 | $15.56 | $15.65 | $15.65 | 317,615 |
| 2025-04-14 | $16.16 | $16.28 | $15.70 | $16.06 | $16.06 | 299,534 |
| 2025-04-11 | $15.69 | $16.22 | $15.17 | $15.89 | $15.89 | 419,284 |
| 2025-04-10 | $16.66 | $16.66 | $15.72 | $15.80 | $15.80 | 346,289 |
| 2025-04-09 | $15.57 | $17.17 | $15.34 | $16.76 | $16.76 | 593,096 |
| 2025-04-08 | $17.32 | $17.32 | $15.56 | $15.91 | $15.91 | 372,698 |
| 2025-04-07 | $15.53 | $17.20 | $15.26 | $16.62 | $16.62 | 567,760 |
| 2025-04-04 | $16.36 | $16.61 | $15.73 | $16.22 | $16.22 | 496,207 |
| 2025-04-03 | $16.88 | $17.28 | $16.19 | $17.04 | $17.04 | 581,532 |
| 2025-04-02 | $17.57 | $17.94 | $17.26 | $17.69 | $17.69 | 390,910 |
| 2025-04-01 | $18.41 | $18.63 | $17.72 | $17.81 | $17.81 | 598,239 |
| 2025-03-31 | $18.12 | $18.67 | $17.64 | $18.50 | $18.50 | 1,163,577 |
| 2025-03-28 | $18.91 | $19.16 | $18.33 | $18.36 | $18.36 | 423,717 |
| 2025-03-27 | $18.91 | $19.33 | $18.67 | $18.99 | $18.99 | 657,659 |
| 2025-03-26 | $18.95 | $19.45 | $18.66 | $18.80 | $18.80 | 613,110 |
| 2025-03-25 | $18.15 | $19.41 | $18.15 | $18.99 | $18.99 | 981,353 |
| 2025-03-24 | $18.07 | $18.56 | $17.96 | $18.15 | $18.15 | 338,668 |
| 2025-03-21 | $17.85 | $18.23 | $17.50 | $17.72 | $17.72 | 460,928 |
| 2025-03-20 | $17.63 | $18.29 | $17.38 | $18.04 | $18.04 | 351,961 |
| 2025-03-19 | $17.47 | $17.90 | $17.06 | $17.90 | $17.90 | 666,551 |
| 2025-03-18 | $18.03 | $18.07 | $17.38 | $17.63 | $17.63 | 492,556 |
| 2025-03-17 | $17.61 | $18.43 | $17.25 | $18.28 | $18.28 | 482,708 |
| 2025-03-14 | $17.34 | $18.00 | $17.17 | $17.25 | $17.25 | 351,100 |
| 2025-03-13 | $17.45 | $17.65 | $17.06 | $17.16 | $17.16 | 399,224 |
| 2025-03-12 | $17.65 | $17.65 | $16.79 | $17.45 | $17.45 | 358,576 |
| 2025-03-11 | $17.28 | $17.61 | $16.91 | $17.42 | $17.42 | 421,255 |
| 2025-03-10 | $17.39 | $17.56 | $16.89 | $17.17 | $17.17 | 760,398 |
| 2025-03-07 | $17.83 | $18.28 | $17.12 | $17.73 | $17.73 | 636,905 |
| 2025-03-06 | $17.89 | $18.40 | $17.12 | $17.77 | $17.77 | 659,995 |
| 2025-03-05 | $18.60 | $18.72 | $17.95 | $18.21 | $18.21 | 622,108 |
| 2025-03-04 | $18.49 | $19.08 | $17.84 | $18.62 | $18.62 | 773,610 |
| 2025-03-03 | $20.12 | $20.39 | $18.77 | $19.29 | $19.29 | 684,089 |
| 2025-02-28 | $19.30 | $20.06 | $19.20 | $20.01 | $20.01 | 1,169,909 |
| 2025-02-27 | $19.00 | $19.64 | $18.69 | $19.43 | $19.43 | 581,778 |
| 2025-02-26 | $20.68 | $20.68 | $19.28 | $19.46 | $19.46 | 703,853 |
| 2025-02-25 | $16.42 | $21.00 | $16.22 | $20.11 | $20.11 | 1,641,074 |
| 2025-02-24 | $17.98 | $18.61 | $17.10 | $18.01 | $18.01 | 1,130,158 |
| 2025-02-21 | $18.65 | $19.19 | $17.97 | $18.00 | $18.00 | 390,454 |
| 2025-02-20 | $18.64 | $18.76 | $18.21 | $18.50 | $18.50 | 475,918 |
| 2025-02-19 | $17.80 | $18.80 | $17.80 | $18.68 | $18.68 | 352,822 |
| 2025-02-18 | $18.31 | $18.48 | $17.73 | $17.95 | $17.95 | 320,470 |
| 2025-02-14 | $18.18 | $18.42 | $17.95 | $18.13 | $18.13 | 318,755 |
| 2025-02-13 | $17.52 | $18.14 | $17.52 | $18.14 | $18.14 | 220,901 |
| 2025-02-12 | $17.20 | $17.97 | $16.66 | $17.79 | $17.79 | 346,903 |
| 2025-02-11 | $17.33 | $17.83 | $17.33 | $17.52 | $17.52 | 271,147 |
| 2025-02-10 | $17.87 | $18.00 | $17.53 | $17.72 | $17.72 | 231,525 |
| 2025-02-07 | $18.24 | $18.54 | $17.84 | $17.96 | $17.96 | 302,486 |
| 2025-02-06 | $19.06 | $19.18 | $18.32 | $18.33 | $18.33 | 308,860 |
| 2025-02-05 | $18.11 | $18.91 | $17.77 | $18.88 | $18.88 | 356,871 |
| 2025-02-04 | $17.99 | $18.40 | $17.91 | $18.08 | $18.08 | 424,567 |
| 2025-02-03 | $18.16 | $18.55 | $17.83 | $17.92 | $17.92 | 312,767 |
| 2025-01-31 | $18.20 | $18.74 | $18.16 | $18.21 | $18.21 | 218,071 |
| 2025-01-30 | $18.28 | $18.75 | $18.20 | $18.27 | $18.27 | 219,455 |
| 2025-01-29 | $18.54 | $18.75 | $18.12 | $18.31 | $18.31 | 237,707 |
| 2025-01-28 | $17.90 | $18.63 | $17.78 | $18.41 | $18.41 | 459,287 |
| 2025-01-27 | $18.00 | $18.34 | $17.60 | $17.93 | $17.93 | 380,905 |
| 2025-01-24 | $18.52 | $18.71 | $17.83 | $18.14 | $18.14 | 431,540 |
| 2025-01-23 | $18.75 | $19.06 | $18.63 | $18.70 | $18.70 | 531,536 |
| 2025-01-22 | $19.03 | $19.03 | $18.52 | $18.89 | $18.89 | 457,542 |
| 2025-01-21 | $18.20 | $19.00 | $18.20 | $18.97 | $18.97 | 488,065 |
| 2025-01-17 | $18.43 | $18.68 | $18.02 | $18.09 | $18.09 | 668,751 |
| 2025-01-16 | $18.96 | $18.96 | $18.29 | $18.43 | $18.43 | 463,731 |
| 2025-01-15 | $18.50 | $18.75 | $17.63 | $18.73 | $18.73 | 646,465 |
| 2025-01-14 | $18.40 | $18.43 | $17.29 | $18.24 | $18.24 | 759,121 |
| 2025-01-13 | $17.79 | $18.49 | $17.17 | $18.25 | $18.25 | 891,737 |
| 2025-01-10 | $15.27 | $18.40 | $15.00 | $18.05 | $18.05 | 1,529,061 |
| 2025-01-08 | $14.58 | $15.28 | $14.37 | $15.27 | $15.27 | 307,593 |
| 2025-01-07 | $14.38 | $14.85 | $14.00 | $14.70 | $14.70 | 450,889 |
| 2025-01-06 | $16.07 | $16.18 | $14.17 | $14.56 | $14.56 | 909,225 |
| 2025-01-03 | $16.46 | $16.60 | $15.05 | $16.11 | $16.11 | 687,242 |
| 2025-01-02 | $16.66 | $17.14 | $16.10 | $16.40 | $16.40 | 551,626 |
| 2024-12-31 | $16.50 | $16.76 | $16.09 | $16.48 | $16.48 | 589,798 |
| 2024-12-30 | $16.56 | $16.66 | $15.80 | $16.49 | $16.49 | 284,790 |
| 2024-12-27 | $16.60 | $16.81 | $15.91 | $16.66 | $16.66 | 362,629 |
| 2024-12-26 | $16.37 | $17.21 | $16.23 | $16.73 | $16.73 | 502,831 |
| 2024-12-24 | $17.09 | $17.09 | $16.13 | $16.26 | $16.26 | 323,394 |
| 2024-12-23 | $15.96 | $17.23 | $15.64 | $17.19 | $17.19 | 736,043 |
| 2024-12-20 | $14.66 | $15.89 | $14.54 | $15.64 | $15.64 | 1,101,694 |
| 2024-12-19 | $14.49 | $14.89 | $14.01 | $14.85 | $14.85 | 237,889 |
| 2024-12-18 | $14.75 | $14.93 | $14.04 | $14.34 | $14.34 | 317,084 |
| 2024-12-17 | $14.50 | $14.80 | $14.27 | $14.74 | $14.74 | 193,018 |
| 2024-12-16 | $14.14 | $14.62 | $14.09 | $14.48 | $14.48 | 146,119 |
| 2024-12-13 | $14.32 | $14.32 | $13.85 | $14.16 | $14.16 | 203,177 |
| 2024-12-12 | $14.88 | $15.00 | $14.40 | $14.41 | $14.41 | 126,007 |
| 2024-12-11 | $14.97 | $15.03 | $14.79 | $14.86 | $14.86 | 127,405 |
| 2024-12-10 | $14.74 | $15.10 | $14.36 | $14.84 | $14.84 | 211,770 |
| 2024-12-09 | $14.98 | $15.25 | $14.55 | $14.67 | $14.67 | 141,952 |
| 2024-12-06 | $14.78 | $14.98 | $14.58 | $14.91 | $14.91 | 141,293 |
| 2024-12-05 | $14.82 | $14.92 | $14.52 | $14.67 | $14.67 | 163,951 |
| 2024-12-04 | $14.36 | $14.86 | $14.30 | $14.83 | $14.83 | 162,636 |
| 2024-12-03 | $14.44 | $14.64 | $14.01 | $14.44 | $14.44 | 299,427 |
| 2024-12-02 | $14.00 | $14.59 | $13.86 | $14.56 | $14.56 | 345,391 |
| 2024-11-29 | $14.20 | $14.20 | $13.76 | $13.90 | $13.90 | 140,268 |
| 2024-11-27 | $13.74 | $14.11 | $13.63 | $14.07 | $14.07 | 193,673 |
| 2024-11-26 | $13.50 | $13.71 | $13.28 | $13.61 | $13.61 | 216,355 |
| 2024-11-25 | $13.52 | $13.73 | $13.10 | $13.47 | $13.47 | 439,110 |
| 2024-11-22 | $13.19 | $13.40 | $12.99 | $13.34 | $13.34 | 217,272 |
| 2024-11-21 | $12.98 | $13.19 | $12.73 | $13.10 | $13.10 | 154,836 |
| 2024-11-20 | $12.71 | $12.98 | $12.46 | $12.90 | $12.90 | 229,693 |
| 2024-11-19 | $12.59 | $12.90 | $12.37 | $12.75 | $12.75 | 333,192 |
| 2024-11-18 | $12.70 | $13.01 | $12.56 | $12.80 | $12.80 | 299,134 |
| 2024-11-15 | $12.47 | $12.68 | $12.20 | $12.64 | $12.64 | 340,455 |
| 2024-11-14 | $12.38 | $12.65 | $12.18 | $12.47 | $12.47 | 404,031 |
| 2024-11-13 | $13.38 | $13.38 | $12.51 | $12.54 | $12.54 | 344,686 |
| 2024-11-12 | $13.96 | $14.15 | $13.06 | $13.27 | $13.27 | 382,838 |
| 2024-11-11 | $12.81 | $14.17 | $12.81 | $13.97 | $13.97 | 615,972 |
| 2024-11-08 | $13.32 | $13.37 | $12.32 | $12.66 | $12.66 | 692,887 |
| 2024-11-07 | $14.45 | $14.93 | $11.51 | $13.27 | $13.27 | 1,136,684 |
| 2024-11-06 | $15.67 | $15.90 | $14.86 | $15.33 | $15.33 | 673,883 |
| 2024-11-05 | $14.04 | $15.37 | $13.95 | $14.96 | $14.96 | 617,301 |
| 2024-11-04 | $13.91 | $14.75 | $13.90 | $14.20 | $14.20 | 466,458 |
| 2024-11-01 | $14.07 | $14.24 | $13.89 | $13.95 | $13.95 | 259,545 |
| 2024-10-31 | $14.38 | $14.49 | $13.99 | $14.00 | $14.00 | 308,569 |
| 2024-10-30 | $13.87 | $14.57 | $13.70 | $14.45 | $14.45 | 398,087 |
| 2024-10-29 | $13.83 | $14.05 | $13.79 | $13.96 | $13.96 | 231,686 |
| 2024-10-28 | $13.45 | $14.03 | $13.45 | $13.94 | $13.94 | 217,931 |
| 2024-10-25 | $13.45 | $13.72 | $13.26 | $13.31 | $13.31 | 169,569 |
| 2024-10-24 | $13.20 | $13.43 | $12.91 | $13.31 | $13.31 | 311,856 |
| 2024-10-23 | $13.21 | $13.33 | $12.70 | $13.12 | $13.12 | 291,606 |
| 2024-10-22 | $13.17 | $13.35 | $13.06 | $13.28 | $13.28 | 721,922 |
| 2024-10-21 | $13.12 | $13.18 | $12.84 | $13.15 | $13.15 | 297,005 |
| 2024-10-18 | $13.26 | $13.55 | $13.13 | $13.16 | $13.16 | 267,921 |
| 2024-10-17 | $14.43 | $14.43 | $13.08 | $13.24 | $13.24 | 468,052 |
| 2024-10-16 | $14.40 | $15.23 | $14.26 | $14.46 | $14.46 | 517,902 |
| 2024-10-15 | $14.50 | $14.65 | $14.18 | $14.35 | $14.35 | 258,383 |
| 2024-10-14 | $14.79 | $14.89 | $14.04 | $14.25 | $14.25 | 267,432 |
| 2024-10-11 | $13.66 | $15.02 | $13.58 | $14.71 | $14.71 | 1,024,043 |
| 2024-10-10 | $13.54 | $13.68 | $13.44 | $13.60 | $13.60 | 198,296 |
| 2024-10-09 | $13.63 | $13.77 | $13.28 | $13.73 | $13.73 | 344,141 |
| 2024-10-08 | $13.61 | $13.93 | $13.60 | $13.61 | $13.61 | 265,683 |
| 2024-10-07 | $13.56 | $13.99 | $13.44 | $13.70 | $13.70 | 232,390 |
| 2024-10-04 | $13.49 | $13.81 | $13.33 | $13.67 | $13.67 | 260,201 |
| 2024-10-03 | $14.08 | $14.10 | $13.25 | $13.34 | $13.34 | 244,219 |
| 2024-10-02 | $14.14 | $14.39 | $14.12 | $14.14 | $14.14 | 257,193 |
| 2024-10-01 | $14.04 | $14.36 | $13.84 | $14.31 | $14.31 | 383,815 |
| 2024-09-30 | $13.80 | $14.20 | $13.74 | $14.02 | $14.02 | 645,857 |
| 2024-09-27 | $13.98 | $14.06 | $13.58 | $13.79 | $13.79 | 265,409 |
| 2024-09-26 | $14.48 | $14.48 | $13.80 | $13.80 | $13.80 | 390,779 |
| 2024-09-25 | $14.41 | $14.44 | $14.11 | $14.20 | $14.20 | 291,721 |
| 2024-09-24 | $14.10 | $14.46 | $14.05 | $14.37 | $14.37 | 518,619 |
| 2024-09-23 | $14.23 | $14.26 | $13.82 | $13.97 | $13.97 | 297,535 |
| 2024-09-20 | $14.64 | $14.66 | $13.94 | $14.08 | $14.08 | 1,199,349 |
| 2024-09-19 | $15.05 | $15.05 | $14.48 | $14.67 | $14.67 | 380,486 |
| 2024-09-18 | $14.65 | $15.08 | $14.43 | $14.56 | $14.56 | 364,629 |
| 2024-09-17 | $14.42 | $14.88 | $14.29 | $14.69 | $14.69 | 779,431 |
| 2024-09-16 | $13.83 | $14.50 | $13.75 | $14.29 | $14.29 | 426,268 |
| 2024-09-13 | $13.66 | $13.81 | $13.53 | $13.79 | $13.79 | 209,404 |
| 2024-09-12 | $13.40 | $13.79 | $13.19 | $13.57 | $13.57 | 483,794 |
| 2024-09-11 | $13.05 | $13.42 | $13.05 | $13.28 | $13.28 | 704,325 |
| 2024-09-10 | $13.14 | $13.25 | $12.52 | $13.17 | $13.17 | 358,251 |
| 2024-09-09 | $13.04 | $13.23 | $12.87 | $13.02 | $13.02 | 366,136 |
| 2024-09-06 | $13.17 | $13.35 | $12.78 | $13.02 | $13.02 | 301,301 |
| 2024-09-05 | $13.14 | $13.26 | $12.86 | $13.25 | $13.25 | 333,553 |
| 2024-09-04 | $12.98 | $13.27 | $12.91 | $13.06 | $13.06 | 243,970 |
| 2024-09-03 | $13.04 | $13.33 | $12.89 | $13.15 | $13.15 | 316,067 |
| 2024-08-30 | $13.00 | $13.19 | $12.77 | $13.15 | $13.15 | 277,735 |
| 2024-08-29 | $12.85 | $13.20 | $12.63 | $12.99 | $12.99 | 246,154 |
| 2024-08-28 | $12.68 | $12.71 | $12.32 | $12.65 | $12.65 | 403,100 |
| 2024-08-27 | $12.61 | $12.86 | $12.59 | $12.71 | $12.71 | 312,503 |
| 2024-08-26 | $12.65 | $12.73 | $12.40 | $12.66 | $12.66 | 313,191 |
| 2024-08-23 | $12.45 | $12.68 | $12.31 | $12.52 | $12.52 | 276,158 |
| 2024-08-22 | $12.85 | $13.03 | $12.23 | $12.35 | $12.35 | 304,861 |
| 2024-08-21 | $12.40 | $13.02 | $12.27 | $12.92 | $12.92 | 655,546 |
| 2024-08-20 | $12.38 | $12.57 | $11.93 | $12.32 | $12.32 | 376,165 |
| 2024-08-19 | $11.76 | $12.31 | $11.60 | $12.26 | $12.26 | 673,189 |
| 2024-08-16 | $10.88 | $11.76 | $10.71 | $11.73 | $11.73 | 430,712 |
| 2024-08-15 | $10.96 | $11.28 | $10.75 | $11.02 | $11.02 | 629,753 |
| 2024-08-14 | $11.23 | $11.35 | $10.65 | $10.75 | $10.75 | 296,102 |
| 2024-08-13 | $11.05 | $11.37 | $10.77 | $11.26 | $11.26 | 619,707 |
| 2024-08-12 | $11.22 | $11.42 | $10.63 | $10.87 | $10.87 | 877,636 |
| 2024-08-09 | $11.15 | $11.15 | $10.51 | $11.02 | $11.02 | 1,196,195 |
| 2024-08-08 | $10.50 | $10.86 | $10.06 | $10.70 | $10.70 | 2,630,405 |
| 2024-08-07 | $7.95 | $8.11 | $7.83 | $7.92 | $7.92 | 629,097 |
| 2024-08-06 | $7.84 | $7.93 | $7.71 | $7.83 | $7.83 | 319,519 |
| 2024-08-05 | $7.50 | $7.86 | $7.34 | $7.80 | $7.80 | 482,436 |
| 2024-08-02 | $7.83 | $8.18 | $7.80 | $8.10 | $8.10 | 355,731 |
| 2024-08-01 | $8.86 | $8.95 | $8.12 | $8.16 | $8.16 | 308,714 |
| 2024-07-31 | $8.73 | $9.00 | $8.62 | $8.78 | $8.78 | 578,231 |
| 2024-07-30 | $9.00 | $9.12 | $8.72 | $8.78 | $8.78 | 145,712 |
| 2024-07-29 | $9.19 | $9.21 | $8.65 | $8.91 | $8.91 | 306,237 |
| 2024-07-26 | $9.50 | $9.62 | $9.19 | $9.24 | $9.24 | 178,133 |
| 2024-07-25 | $9.22 | $9.60 | $8.90 | $9.33 | $9.33 | 236,438 |
| 2024-07-24 | $9.44 | $9.57 | $9.19 | $9.27 | $9.27 | 162,589 |
| 2024-07-23 | $9.22 | $9.55 | $9.17 | $9.45 | $9.45 | 256,185 |
| 2024-07-22 | $9.10 | $9.36 | $8.77 | $9.24 | $9.24 | 250,272 |
| 2024-07-19 | $9.01 | $9.30 | $8.80 | $9.12 | $9.12 | 170,490 |
| 2024-07-18 | $9.40 | $9.54 | $8.93 | $8.97 | $8.97 | 219,554 |
| 2024-07-17 | $9.09 | $9.48 | $9.08 | $9.48 | $9.48 | 353,134 |
| 2024-07-16 | $8.75 | $9.33 | $8.73 | $9.18 | $9.18 | 609,134 |
| 2024-07-15 | $8.26 | $8.84 | $8.17 | $8.66 | $8.66 | 290,810 |
| 2024-07-12 | $8.33 | $8.53 | $8.22 | $8.26 | $8.26 | 247,114 |
| 2024-07-11 | $7.82 | $8.46 | $7.82 | $8.33 | $8.33 | 735,812 |
| 2024-07-10 | $7.68 | $7.83 | $7.55 | $7.70 | $7.70 | 321,721 |
| 2024-07-09 | $7.60 | $7.72 | $7.33 | $7.69 | $7.69 | 222,593 |
| 2024-07-08 | $7.56 | $7.78 | $7.46 | $7.60 | $7.60 | 307,609 |
| 2024-07-05 | $7.63 | $7.71 | $7.35 | $7.54 | $7.54 | 311,143 |
| 2024-07-03 | $7.55 | $7.66 | $7.23 | $7.66 | $7.66 | 320,989 |
| 2024-07-02 | $7.65 | $7.65 | $7.17 | $7.52 | $7.52 | 285,291 |
| 2024-07-01 | $7.50 | $8.07 | $7.31 | $7.71 | $7.71 | 493,449 |
| 2024-06-28 | $7.23 | $7.35 | $7.09 | $7.24 | $7.24 | 860,462 |
| 2024-06-27 | $7.48 | $7.53 | $7.16 | $7.22 | $7.22 | 272,732 |
| 2024-06-26 | $7.27 | $7.65 | $7.20 | $7.50 | $7.50 | 226,321 |
| 2024-06-25 | $7.20 | $7.30 | $7.01 | $7.28 | $7.28 | 287,605 |
| 2024-06-24 | $6.98 | $7.26 | $6.91 | $7.23 | $7.23 | 500,641 |
| 2024-06-21 | $6.79 | $7.04 | $6.59 | $7.00 | $7.00 | 503,481 |
| 2024-06-20 | $7.06 | $7.09 | $6.77 | $6.81 | $6.81 | 283,580 |
| 2024-06-18 | $7.35 | $7.40 | $7.06 | $7.15 | $7.15 | 387,521 |
| 2024-06-17 | $7.59 | $7.59 | $7.34 | $7.41 | $7.41 | 638,669 |
| 2024-06-14 | $7.71 | $7.75 | $7.51 | $7.64 | $7.64 | 366,354 |
| 2024-06-13 | $8.04 | $8.11 | $7.76 | $7.83 | $7.83 | 274,029 |
| 2024-06-12 | $7.51 | $8.22 | $7.51 | $8.06 | $8.06 | 759,991 |
| 2024-06-11 | $6.94 | $7.47 | $6.84 | $7.38 | $7.38 | 662,808 |
| 2024-06-10 | $6.91 | $7.02 | $6.67 | $7.00 | $7.00 | 248,045 |
| 2024-06-07 | $6.96 | $7.20 | $6.85 | $6.97 | $6.97 | 335,356 |
| 2024-06-06 | $6.98 | $7.10 | $6.90 | $7.04 | $7.04 | 276,750 |
| 2024-06-05 | $6.88 | $7.03 | $6.75 | $7.00 | $7.00 | 144,669 |
| 2024-06-04 | $6.78 | $6.88 | $6.57 | $6.86 | $6.86 | 386,028 |
| 2024-06-03 | $6.86 | $6.90 | $6.67 | $6.82 | $6.82 | 169,958 |
| 2024-05-31 | $7.01 | $7.10 | $6.74 | $6.83 | $6.83 | 180,072 |
| 2024-05-30 | $6.78 | $7.03 | $6.69 | $7.00 | $7.00 | 516,757 |
| 2024-05-29 | $6.43 | $6.78 | $6.39 | $6.71 | $6.71 | 389,345 |
| 2024-05-28 | $6.42 | $6.74 | $6.34 | $6.64 | $6.64 | 534,518 |
| 2024-05-24 | $6.13 | $6.28 | $6.05 | $6.27 | $6.27 | 235,047 |
| 2024-05-23 | $6.21 | $6.21 | $6.02 | $6.11 | $6.11 | 516,883 |
| 2024-05-22 | $6.02 | $6.21 | $6.01 | $6.20 | $6.20 | 262,505 |
| 2024-05-21 | $6.20 | $6.20 | $5.90 | $6.09 | $6.09 | 163,210 |
| 2024-05-20 | $6.02 | $6.32 | $6.02 | $6.20 | $6.20 | 161,147 |
| 2024-05-17 | $5.95 | $6.08 | $5.74 | $6.04 | $6.04 | 210,247 |
| 2024-05-16 | $6.05 | $6.06 | $5.86 | $5.97 | $5.97 | 140,820 |
| 2024-05-15 | $5.87 | $6.03 | $5.83 | $5.95 | $5.95 | 137,139 |
| 2024-05-14 | $5.83 | $5.93 | $5.65 | $5.77 | $5.77 | 343,816 |
| 2024-05-13 | $5.77 | $5.90 | $5.75 | $5.79 | $5.79 | 166,415 |
| 2024-05-10 | $6.00 | $6.00 | $5.72 | $5.75 | $5.75 | 165,623 |
| 2024-05-09 | $5.87 | $6.08 | $5.86 | $5.98 | $5.98 | 303,961 |
| 2024-05-08 | $5.79 | $6.08 | $5.76 | $5.87 | $5.87 | 264,676 |
| 2024-05-07 | $5.69 | $6.00 | $5.66 | $5.83 | $5.83 | 356,614 |
| 2024-05-06 | $5.85 | $6.01 | $5.55 | $5.67 | $5.67 | 472,286 |
| 2024-05-03 | $5.89 | $6.18 | $5.71 | $5.79 | $5.79 | 307,051 |
| 2024-05-02 | $6.48 | $7.08 | $5.61 | $5.88 | $5.88 | 372,506 |
| 2024-05-01 | $6.40 | $6.77 | $6.40 | $6.56 | $6.56 | 217,397 |
| 2024-04-30 | $6.58 | $6.66 | $6.39 | $6.41 | $6.41 | 209,688 |
| 2024-04-29 | $6.66 | $6.87 | $6.49 | $6.66 | $6.66 | 261,360 |
| 2024-04-26 | $6.53 | $6.70 | $6.43 | $6.63 | $6.63 | 421,184 |
| 2024-04-25 | $6.72 | $6.87 | $6.46 | $6.52 | $6.52 | 232,933 |
| 2024-04-24 | $6.93 | $6.98 | $6.82 | $6.87 | $6.87 | 123,609 |
| 2024-04-23 | $6.84 | $7.15 | $6.78 | $6.97 | $6.97 | 166,480 |
| 2024-04-22 | $6.54 | $6.87 | $6.45 | $6.86 | $6.86 | 408,495 |
| 2024-04-19 | $6.45 | $6.60 | $6.30 | $6.50 | $6.50 | 332,067 |
| 2024-04-18 | $6.89 | $6.95 | $6.49 | $6.55 | $6.55 | 238,245 |
| 2024-04-17 | $7.06 | $7.15 | $6.92 | $6.94 | $6.94 | 168,441 |
| 2024-04-16 | $6.97 | $7.13 | $6.90 | $7.00 | $7.00 | 258,443 |
| 2024-04-15 | $7.22 | $7.24 | $6.95 | $7.03 | $7.03 | 159,626 |
| 2024-04-12 | $7.27 | $7.28 | $6.96 | $7.21 | $7.21 | 276,827 |
| 2024-04-11 | $7.53 | $7.62 | $7.25 | $7.34 | $7.34 | 191,113 |
| 2024-04-10 | $7.81 | $7.86 | $7.48 | $7.50 | $7.50 | 160,252 |
| 2024-04-09 | $7.94 | $8.08 | $7.91 | $8.03 | $8.03 | 177,663 |
| 2024-04-08 | $7.84 | $7.98 | $7.78 | $7.92 | $7.92 | 433,200 |
| 2024-04-05 | $7.70 | $7.91 | $7.62 | $7.80 | $7.80 | 1,185,137 |
| 2024-04-04 | $8.16 | $8.25 | $7.70 | $7.76 | $7.76 | 332,826 |
| 2024-04-03 | $7.76 | $8.06 | $7.70 | $8.06 | $8.06 | 261,528 |
| 2024-04-02 | $7.77 | $7.85 | $7.68 | $7.81 | $7.81 | 321,408 |
| 2024-04-01 | $8.10 | $8.11 | $7.77 | $7.95 | $7.95 | 154,973 |
| 2024-03-28 | $7.74 | $8.11 | $7.74 | $8.07 | $8.07 | 172,080 |
| 2024-03-27 | $7.60 | $7.80 | $7.56 | $7.77 | $7.77 | 296,087 |
| 2024-03-26 | $7.50 | $7.60 | $7.39 | $7.55 | $7.55 | 159,681 |
| 2024-03-25 | $7.34 | $7.48 | $7.31 | $7.42 | $7.42 | 162,652 |
| 2024-03-22 | $7.71 | $7.71 | $7.34 | $7.35 | $7.35 | 126,188 |
| 2024-03-21 | $7.77 | $7.88 | $7.62 | $7.67 | $7.67 | 316,682 |
| 2024-03-20 | $7.68 | $7.82 | $7.52 | $7.74 | $7.74 | 309,343 |
| 2024-03-19 | $7.69 | $7.80 | $7.57 | $7.68 | $7.68 | 161,949 |
| 2024-03-18 | $7.68 | $7.88 | $7.50 | $7.71 | $7.71 | 360,595 |
| 2024-03-15 | $7.72 | $7.85 | $7.60 | $7.68 | $7.68 | 335,002 |
| 2024-03-14 | $8.04 | $8.06 | $7.64 | $7.76 | $7.76 | 214,233 |
| 2024-03-13 | $8.20 | $8.34 | $7.84 | $8.05 | $8.05 | 308,157 |
| 2024-03-12 | $8.43 | $8.47 | $8.03 | $8.23 | $8.23 | 388,474 |
| 2024-03-11 | $8.49 | $8.82 | $8.38 | $8.44 | $8.44 | 191,360 |
| 2024-03-08 | $9.10 | $9.28 | $8.66 | $8.75 | $8.75 | 468,626 |
| 2024-03-07 | $9.02 | $9.15 | $8.31 | $9.02 | $9.02 | 478,702 |
| 2024-03-06 | $8.91 | $9.31 | $8.53 | $9.06 | $9.06 | 546,816 |
| 2024-03-05 | $9.00 | $9.90 | $8.47 | $8.99 | $8.99 | 722,732 |
| 2024-03-04 | $10.75 | $10.83 | $10.55 | $10.59 | $10.59 | 582,523 |
| 2024-03-01 | $10.58 | $10.76 | $10.20 | $10.69 | $10.69 | 457,191 |
| 2024-02-29 | $10.54 | $10.71 | $10.47 | $10.56 | $10.56 | 442,297 |
| 2024-02-28 | $10.54 | $10.69 | $10.24 | $10.33 | $10.33 | 473,347 |
| 2024-02-27 | $10.54 | $10.83 | $10.51 | $10.67 | $10.67 | 383,945 |
| 2024-02-26 | $10.36 | $10.60 | $10.26 | $10.45 | $10.45 | 397,401 |
| 2024-02-23 | $10.18 | $10.65 | $10.01 | $10.37 | $10.37 | 419,385 |
| 2024-02-22 | $10.51 | $10.55 | $10.15 | $10.23 | $10.23 | 426,648 |
| 2024-02-21 | $10.35 | $10.53 | $10.25 | $10.40 | $10.40 | 328,841 |
| 2024-02-20 | $10.45 | $10.50 | $10.18 | $10.42 | $10.42 | 443,165 |
| 2024-02-16 | $10.39 | $10.65 | $10.33 | $10.60 | $10.60 | 490,682 |
| 2024-02-15 | $10.01 | $10.50 | $9.98 | $10.49 | $10.49 | 578,760 |
| 2024-02-14 | $9.92 | $10.10 | $9.82 | $9.90 | $9.90 | 440,819 |
| 2024-02-13 | $9.60 | $9.77 | $9.45 | $9.76 | $9.76 | 564,727 |
| 2024-02-12 | $9.82 | $10.06 | $9.82 | $10.04 | $10.04 | 548,328 |
| 2024-02-09 | $10.00 | $10.05 | $9.73 | $9.88 | $9.88 | 468,296 |
| 2024-02-08 | $9.63 | $9.92 | $9.59 | $9.87 | $9.87 | 503,494 |
| 2024-02-07 | $9.68 | $9.93 | $9.56 | $9.69 | $9.69 | 555,475 |
| 2024-02-06 | $9.51 | $9.87 | $9.51 | $9.74 | $9.74 | 474,252 |
| 2024-02-05 | $9.55 | $9.67 | $9.43 | $9.56 | $9.56 | 553,108 |
| 2024-02-02 | $9.60 | $9.73 | $9.54 | $9.60 | $9.60 | 313,726 |
| 2024-02-01 | $9.75 | $9.84 | $9.53 | $9.75 | $9.75 | 431,904 |
| 2024-01-31 | $9.42 | $9.93 | $9.40 | $9.67 | $9.67 | 224,204 |
| 2024-01-30 | $9.61 | $9.62 | $9.47 | $9.52 | $9.52 | 383,466 |
| 2024-01-29 | $9.59 | $9.84 | $9.47 | $9.68 | $9.68 | 485,039 |
| 2024-01-26 | $9.52 | $9.65 | $9.43 | $9.53 | $9.53 | 401,614 |
| 2024-01-25 | $9.36 | $9.54 | $9.24 | $9.51 | $9.51 | 514,846 |
| 2024-01-24 | $9.05 | $9.43 | $8.97 | $9.20 | $9.20 | 238,364 |
| 2024-01-23 | $9.20 | $9.32 | $8.68 | $8.86 | $8.86 | 509,316 |
| 2024-01-22 | $8.86 | $9.06 | $8.83 | $9.04 | $9.04 | 442,518 |
| 2024-01-19 | $8.22 | $8.80 | $7.98 | $8.78 | $8.78 | 609,368 |
| 2024-01-18 | $7.88 | $8.33 | $7.88 | $8.14 | $8.14 | 298,769 |
| 2024-01-17 | $7.80 | $7.90 | $7.67 | $7.82 | $7.82 | 129,291 |
| 2024-01-16 | $7.84 | $7.96 | $7.63 | $7.95 | $7.95 | 199,700 |
| 2024-01-12 | $8.07 | $8.27 | $7.84 | $7.90 | $7.90 | 145,453 |
| 2024-01-11 | $8.18 | $8.18 | $7.73 | $8.00 | $8.00 | 425,678 |
| 2024-01-10 | $8.51 | $8.62 | $8.02 | $8.22 | $8.22 | 591,264 |
| 2024-01-09 | $8.47 | $8.77 | $8.29 | $8.47 | $8.47 | 765,002 |
| 2024-01-08 | $8.58 | $9.25 | $8.57 | $8.59 | $8.59 | 1,047,505 |
| 2024-01-05 | $7.43 | $8.74 | $7.34 | $8.55 | $8.55 | 1,412,486 |
| 2024-01-04 | $6.63 | $6.77 | $6.52 | $6.75 | $6.75 | 206,411 |
| 2024-01-03 | $6.82 | $7.09 | $6.55 | $6.63 | $6.63 | 449,856 |
| 2024-01-02 | $6.76 | $6.97 | $6.76 | $6.91 | $6.91 | 350,871 |
| 2023-12-29 | $6.89 | $6.94 | $6.76 | $6.83 | $6.83 | 473,582 |
| 2023-12-28 | $6.94 | $7.03 | $6.85 | $6.88 | $6.88 | 454,270 |
| 2023-12-27 | $7.16 | $7.34 | $6.92 | $6.99 | $6.99 | 145,025 |
| 2023-12-26 | $7.01 | $7.22 | $6.98 | $7.14 | $7.14 | 267,426 |
| 2023-12-22 | $7.18 | $7.36 | $6.98 | $7.00 | $7.00 | 294,991 |
| 2023-12-21 | $7.16 | $7.32 | $7.04 | $7.15 | $7.15 | 298,565 |
| 2023-12-20 | $7.06 | $7.36 | $6.93 | $6.95 | $6.95 | 205,343 |
| 2023-12-19 | $7.15 | $7.31 | $6.99 | $7.06 | $7.06 | 357,084 |
| 2023-12-18 | $7.28 | $7.50 | $7.10 | $7.14 | $7.14 | 174,400 |
| 2023-12-15 | $7.74 | $7.84 | $7.14 | $7.29 | $7.29 | 496,511 |
| 2023-12-14 | $7.96 | $8.18 | $7.48 | $7.65 | $7.65 | 379,342 |
| 2023-12-13 | $7.48 | $7.81 | $7.26 | $7.76 | $7.76 | 1,954,180 |
| 2023-12-12 | $7.50 | $7.54 | $7.29 | $7.50 | $7.50 | 223,282 |
| 2023-12-11 | $7.49 | $7.58 | $7.38 | $7.55 | $7.55 | 352,902 |
| 2023-12-08 | $7.38 | $7.66 | $7.38 | $7.51 | $7.51 | 324,804 |
| 2023-12-07 | $7.32 | $7.47 | $7.12 | $7.42 | $7.42 | 247,578 |
| 2023-12-06 | $6.88 | $7.37 | $6.19 | $7.30 | $7.30 | 375,619 |
| 2023-12-05 | $7.15 | $7.30 | $6.74 | $6.94 | $6.94 | 490,796 |
| 2023-12-04 | $6.84 | $7.17 | $6.83 | $7.15 | $7.15 | 304,962 |
| 2023-12-01 | $6.52 | $6.95 | $6.35 | $6.88 | $6.88 | 457,001 |
| 2023-11-30 | $6.50 | $6.63 | $6.36 | $6.55 | $6.55 | 1,504,437 |
| 2023-11-29 | $6.30 | $6.54 | $6.18 | $6.48 | $6.48 | 359,118 |
| 2023-11-28 | $5.97 | $6.31 | $5.95 | $6.22 | $6.22 | 415,050 |
| 2023-11-27 | $5.95 | $6.04 | $5.84 | $5.98 | $5.98 | 278,420 |
| 2023-11-24 | $5.85 | $6.04 | $5.85 | $5.95 | $5.95 | 77,309 |
| 2023-11-22 | $6.05 | $6.19 | $5.81 | $5.90 | $5.90 | 237,416 |
| 2023-11-21 | $5.96 | $6.02 | $5.78 | $5.96 | $5.96 | 1,519,725 |
| 2023-11-20 | $5.92 | $6.15 | $5.81 | $6.05 | $6.05 | 379,202 |
| 2023-11-17 | $5.88 | $5.99 | $5.77 | $5.88 | $5.88 | 498,036 |
| 2023-11-16 | $5.66 | $5.81 | $5.43 | $5.80 | $5.80 | 1,024,434 |
| 2023-11-15 | $5.62 | $5.99 | $5.61 | $5.76 | $5.76 | 629,865 |
| 2023-11-14 | $5.43 | $5.83 | $5.41 | $5.62 | $5.62 | 1,619,324 |
| 2023-11-13 | $5.02 | $5.27 | $4.97 | $5.15 | $5.15 | 172,564 |
| 2023-11-10 | $5.08 | $5.08 | $4.83 | $5.02 | $5.02 | 368,478 |
| 2023-11-09 | $5.47 | $5.56 | $5.00 | $5.05 | $5.05 | 391,482 |
| 2023-11-08 | $5.33 | $5.43 | $4.89 | $5.40 | $5.40 | 600,266 |
| 2023-11-07 | $4.20 | $5.50 | $4.16 | $5.38 | $5.38 | 859,312 |
| 2023-11-06 | $4.10 | $4.10 | $3.92 | $3.93 | $3.93 | 376,540 |
| 2023-11-03 | $3.94 | $4.18 | $3.92 | $4.04 | $4.04 | 493,450 |
| 2023-11-02 | $3.60 | $3.81 | $3.56 | $3.80 | $3.80 | 486,542 |
| 2023-11-01 | $3.76 | $3.76 | $3.45 | $3.61 | $3.61 | 1,280,004 |
| 2023-10-31 | $3.78 | $3.83 | $3.69 | $3.76 | $3.76 | 308,067 |
| 2023-10-30 | $3.73 | $3.81 | $3.64 | $3.78 | $3.78 | 296,201 |
| 2023-10-27 | $3.71 | $3.75 | $3.58 | $3.73 | $3.73 | 425,906 |
| 2023-10-26 | $3.71 | $3.73 | $3.60 | $3.68 | $3.68 | 327,098 |
| 2023-10-25 | $3.88 | $3.89 | $3.71 | $3.73 | $3.73 | 298,927 |
| 2023-10-24 | $3.91 | $4.02 | $3.88 | $3.94 | $3.94 | 473,149 |
| 2023-10-23 | $4.05 | $4.05 | $3.82 | $3.89 | $3.89 | 2,068,457 |
| 2023-10-20 | $4.17 | $4.17 | $4.03 | $4.04 | $4.04 | 229,144 |
| 2023-10-19 | $4.22 | $4.30 | $4.16 | $4.17 | $4.17 | 423,790 |
| 2023-10-18 | $4.27 | $4.29 | $4.10 | $4.25 | $4.25 | 545,915 |
| 2023-10-17 | $4.17 | $4.71 | $4.15 | $4.22 | $4.22 | 549,160 |
| 2023-10-16 | $4.15 | $4.20 | $3.97 | $4.19 | $4.19 | 538,326 |
| 2023-10-13 | $4.04 | $4.10 | $3.92 | $3.98 | $3.98 | 669,881 |
| 2023-10-12 | $4.33 | $4.33 | $4.02 | $4.09 | $4.09 | 335,185 |
| 2023-10-11 | $4.57 | $4.57 | $4.09 | $4.26 | $4.26 | 362,010 |
| 2023-10-10 | $4.37 | $4.62 | $4.37 | $4.57 | $4.57 | 618,305 |
| 2023-10-09 | $4.68 | $4.68 | $4.37 | $4.38 | $4.38 | 357,629 |
| 2023-10-06 | $4.68 | $4.75 | $4.57 | $4.58 | $4.58 | 348,283 |
| 2023-10-05 | $4.80 | $4.88 | $4.65 | $4.72 | $4.72 | 163,259 |
| 2023-10-04 | $4.93 | $4.93 | $4.70 | $4.80 | $4.80 | 247,686 |
| 2023-10-03 | $4.92 | $4.98 | $4.80 | $4.91 | $4.91 | 245,274 |
| 2023-10-02 | $4.99 | $5.01 | $4.82 | $5.00 | $5.00 | 278,800 |
| 2023-09-29 | $5.10 | $5.10 | $4.85 | $5.00 | $5.00 | 231,432 |
| 2023-09-28 | $5.02 | $5.15 | $4.97 | $5.06 | $5.06 | 307,950 |
| 2023-09-27 | $4.79 | $5.05 | $4.63 | $5.00 | $5.00 | 611,763 |
| 2023-09-26 | $4.88 | $5.02 | $4.67 | $4.68 | $4.68 | 220,716 |
| 2023-09-25 | $4.78 | $5.04 | $4.67 | $4.99 | $4.99 | 226,913 |
| 2023-09-22 | $5.00 | $5.01 | $4.63 | $4.85 | $4.85 | 575,720 |
| 2023-09-21 | $5.16 | $5.16 | $4.88 | $4.99 | $4.99 | 236,039 |
| 2023-09-20 | $5.41 | $5.41 | $5.15 | $5.20 | $5.20 | 241,207 |
| 2023-09-19 | $5.34 | $5.44 | $5.28 | $5.29 | $5.29 | 134,917 |
| 2023-09-18 | $5.48 | $5.48 | $5.25 | $5.37 | $5.37 | 235,218 |
| 2023-09-15 | $5.51 | $5.53 | $5.30 | $5.45 | $5.45 | 623,454 |
| 2023-09-14 | $5.51 | $5.67 | $5.44 | $5.54 | $5.54 | 212,495 |
| 2023-09-13 | $5.64 | $5.71 | $5.49 | $5.50 | $5.50 | 153,137 |
| 2023-09-12 | $5.76 | $5.82 | $5.62 | $5.65 | $5.65 | 257,073 |
| 2023-09-11 | $5.71 | $6.05 | $5.71 | $5.82 | $5.82 | 334,399 |
| 2023-09-08 | $5.87 | $5.88 | $5.38 | $5.58 | $5.58 | 271,264 |
| 2023-09-07 | $6.12 | $6.12 | $5.85 | $5.91 | $5.91 | 174,593 |
| 2023-09-06 | $6.10 | $6.27 | $6.04 | $6.15 | $6.15 | 129,955 |
| 2023-09-05 | $6.29 | $6.32 | $6.03 | $6.15 | $6.15 | 200,814 |
| 2023-09-01 | $6.29 | $6.40 | $6.23 | $6.30 | $6.30 | 151,542 |
| 2023-08-31 | $6.40 | $6.49 | $6.20 | $6.26 | $6.26 | 174,692 |
| 2023-08-30 | $6.64 | $6.66 | $6.29 | $6.39 | $6.39 | 181,958 |
| 2023-08-29 | $6.36 | $6.69 | $6.31 | $6.64 | $6.64 | 312,315 |
| 2023-08-28 | $6.43 | $6.61 | $6.36 | $6.39 | $6.39 | 297,383 |
| 2023-08-25 | $6.36 | $6.50 | $6.12 | $6.34 | $6.34 | 302,911 |
| 2023-08-24 | $6.47 | $6.47 | $6.21 | $6.32 | $6.32 | 213,804 |
| 2023-08-23 | $6.48 | $6.64 | $6.40 | $6.52 | $6.52 | 262,379 |
| 2023-08-22 | $6.02 | $6.41 | $6.01 | $6.39 | $6.39 | 398,648 |
| 2023-08-21 | $5.90 | $6.00 | $5.77 | $5.98 | $5.98 | 261,106 |
| 2023-08-18 | $5.83 | $6.19 | $5.71 | $5.75 | $5.75 | 341,649 |
| 2023-08-17 | $5.67 | $6.05 | $5.45 | $5.93 | $5.93 | 440,010 |
| 2023-08-16 | $6.11 | $6.19 | $5.63 | $5.65 | $5.65 | 462,241 |
| 2023-08-15 | $6.08 | $6.23 | $5.95 | $6.16 | $6.16 | 238,266 |
| 2023-08-14 | $6.13 | $6.31 | $6.00 | $6.12 | $6.12 | 329,116 |
| 2023-08-11 | $6.19 | $6.34 | $5.97 | $6.07 | $6.07 | 322,104 |
| 2023-08-10 | $6.70 | $6.90 | $6.24 | $6.25 | $6.25 | 306,070 |
| 2023-08-09 | $6.43 | $7.00 | $6.22 | $6.69 | $6.69 | 471,830 |
| 2023-08-08 | $8.07 | $8.12 | $5.80 | $6.67 | $6.67 | 3,545,637 |
| 2023-08-07 | $8.36 | $8.40 | $8.07 | $8.28 | $8.28 | 313,088 |
| 2023-08-04 | $8.58 | $8.62 | $8.28 | $8.42 | $8.42 | 267,764 |
| 2023-08-03 | $8.33 | $8.72 | $8.25 | $8.58 | $8.58 | 243,075 |
| 2023-08-02 | $8.42 | $8.46 | $8.25 | $8.40 | $8.40 | 175,678 |
| 2023-08-01 | $8.56 | $8.62 | $8.23 | $8.51 | $8.51 | 189,823 |
| 2023-07-31 | $8.55 | $8.75 | $8.37 | $8.64 | $8.64 | 252,664 |
| 2023-07-28 | $8.24 | $8.54 | $8.15 | $8.51 | $8.51 | 221,197 |
| 2023-07-27 | $8.83 | $8.93 | $8.15 | $8.18 | $8.18 | 250,002 |
| 2023-07-26 | $8.54 | $8.82 | $8.25 | $8.78 | $8.78 | 257,885 |
| 2023-07-25 | $8.63 | $8.71 | $8.41 | $8.55 | $8.55 | 234,558 |
| 2023-07-24 | $8.78 | $8.88 | $8.58 | $8.70 | $8.70 | 142,772 |
| 2023-07-21 | $8.80 | $8.92 | $8.59 | $8.76 | $8.76 | 121,060 |
| 2023-07-20 | $8.83 | $8.84 | $8.55 | $8.70 | $8.70 | 157,835 |
| 2023-07-19 | $9.00 | $9.07 | $8.75 | $8.88 | $8.88 | 124,441 |
| 2023-07-18 | $8.82 | $9.10 | $8.63 | $8.95 | $8.95 | 278,541 |
| 2023-07-17 | $8.78 | $8.88 | $8.48 | $8.77 | $8.77 | 142,665 |
| 2023-07-14 | $8.98 | $9.06 | $8.79 | $8.82 | $8.82 | 122,193 |
| 2023-07-13 | $9.26 | $9.38 | $8.84 | $8.98 | $8.98 | 158,758 |
| 2023-07-12 | $8.64 | $9.30 | $8.48 | $9.26 | $9.26 | 192,704 |
| 2023-07-11 | $8.49 | $8.56 | $8.24 | $8.44 | $8.44 | 271,291 |
| 2023-07-10 | $8.13 | $8.57 | $8.13 | $8.44 | $8.44 | 153,999 |
| 2023-07-07 | $8.12 | $8.25 | $8.02 | $8.18 | $8.18 | 91,562 |
| 2023-07-06 | $8.44 | $8.48 | $8.10 | $8.12 | $8.12 | 145,486 |
| 2023-07-05 | $8.83 | $8.83 | $8.42 | $8.59 | $8.59 | 172,439 |
| 2023-07-03 | $9.08 | $9.26 | $8.80 | $8.85 | $8.85 | 34,499 |
| 2023-06-30 | $9.05 | $9.23 | $8.94 | $9.13 | $9.13 | 261,545 |
| 2023-06-29 | $8.99 | $9.04 | $8.86 | $9.03 | $9.03 | 247,297 |
| 2023-06-28 | $8.95 | $9.11 | $8.93 | $8.98 | $8.98 | 166,082 |
| 2023-06-27 | $9.00 | $9.14 | $8.78 | $9.07 | $9.07 | 232,364 |
| 2023-06-26 | $8.92 | $9.04 | $8.75 | $8.97 | $8.97 | 175,741 |
| 2023-06-23 | $8.94 | $9.08 | $8.87 | $8.99 | $8.99 | 283,531 |
| 2023-06-22 | $9.03 | $9.16 | $8.90 | $9.08 | $9.08 | 144,088 |
| 2023-06-21 | $9.07 | $9.15 | $8.99 | $9.05 | $9.05 | 108,157 |
| 2023-06-20 | $9.23 | $9.23 | $9.05 | $9.10 | $9.10 | 109,464 |
| 2023-06-16 | $9.77 | $9.77 | $9.12 | $9.19 | $9.19 | 408,561 |
| 2023-06-15 | $9.55 | $9.78 | $9.44 | $9.59 | $9.59 | 167,544 |
| 2023-06-14 | $9.38 | $9.62 | $9.33 | $9.56 | $9.56 | 195,411 |
| 2023-06-13 | $9.18 | $9.45 | $9.12 | $9.33 | $9.33 | 181,401 |
| 2023-06-12 | $9.32 | $9.46 | $9.06 | $9.14 | $9.14 | 95,272 |
| 2023-06-09 | $9.61 | $9.80 | $9.27 | $9.30 | $9.30 | 85,239 |
| 2023-06-08 | $9.41 | $9.66 | $9.21 | $9.58 | $9.58 | 200,142 |
| 2023-06-07 | $9.01 | $9.43 | $9.00 | $9.38 | $9.38 | 176,798 |
| 2023-06-06 | $8.65 | $9.03 | $8.56 | $8.97 | $8.97 | 125,435 |
| 2023-06-05 | $8.77 | $8.92 | $8.66 | $8.72 | $8.72 | 85,527 |
| 2023-06-02 | $8.76 | $8.86 | $8.64 | $8.84 | $8.84 | 174,681 |
| 2023-06-01 | $8.54 | $8.83 | $8.35 | $8.64 | $8.64 | 166,958 |
| 2023-05-31 | $8.70 | $8.80 | $8.43 | $8.50 | $8.50 | 218,700 |
| 2023-05-30 | $8.93 | $8.98 | $8.64 | $8.71 | $8.71 | 90,324 |
| 2023-05-26 | $8.90 | $9.06 | $8.77 | $8.89 | $8.89 | 80,916 |
| 2023-05-25 | $9.08 | $9.17 | $8.80 | $8.91 | $8.91 | 116,025 |
| 2023-05-24 | $9.15 | $9.26 | $9.00 | $9.11 | $9.11 | 103,296 |
| 2023-05-23 | $9.13 | $9.55 | $9.13 | $9.19 | $9.19 | 232,909 |
| 2023-05-22 | $9.25 | $9.41 | $9.18 | $9.21 | $9.21 | 135,592 |
| 2023-05-19 | $9.37 | $9.51 | $9.11 | $9.27 | $9.27 | 112,188 |
| 2023-05-18 | $9.25 | $9.33 | $9.06 | $9.21 | $9.21 | 128,495 |
| 2023-05-17 | $9.28 | $9.38 | $9.13 | $9.22 | $9.22 | 142,528 |
| 2023-05-16 | $9.18 | $9.44 | $9.10 | $9.21 | $9.21 | 135,158 |
| 2023-05-15 | $9.20 | $9.39 | $9.03 | $9.23 | $9.23 | 217,213 |
| 2023-05-12 | $9.17 | $9.35 | $8.93 | $9.22 | $9.22 | 127,577 |
| 2023-05-11 | $9.41 | $9.66 | $9.14 | $9.17 | $9.17 | 178,799 |
| 2023-05-10 | $9.44 | $9.88 | $9.16 | $9.49 | $9.49 | 273,358 |
| 2023-05-09 | $9.80 | $10.00 | $8.87 | $9.32 | $9.32 | 284,973 |
| 2023-05-08 | $9.47 | $9.83 | $9.39 | $9.66 | $9.66 | 311,520 |
| 2023-05-05 | $9.12 | $9.78 | $9.12 | $9.42 | $9.42 | 300,578 |
| 2023-05-04 | $8.84 | $9.25 | $8.65 | $9.01 | $9.01 | 417,126 |
| 2023-05-03 | $8.87 | $9.18 | $8.67 | $8.86 | $8.86 | 323,257 |
| 2023-05-02 | $9.21 | $9.34 | $8.76 | $8.84 | $8.84 | 121,227 |
| 2023-05-01 | $8.98 | $9.29 | $8.95 | $9.27 | $9.27 | 99,481 |
| 2023-04-28 | $9.09 | $9.35 | $8.99 | $9.02 | $9.02 | 70,852 |
| 2023-04-27 | $9.26 | $9.26 | $9.06 | $9.10 | $9.10 | 111,857 |
| 2023-04-26 | $9.21 | $9.37 | $9.08 | $9.18 | $9.18 | 122,634 |
| 2023-04-25 | $9.28 | $9.46 | $9.18 | $9.24 | $9.24 | 82,689 |
| 2023-04-24 | $9.51 | $9.69 | $9.32 | $9.38 | $9.38 | 84,049 |
| 2023-04-21 | $10.11 | $10.46 | $9.44 | $9.52 | $9.52 | 134,620 |
| 2023-04-20 | $10.04 | $10.14 | $9.74 | $10.12 | $10.12 | 117,576 |
| 2023-04-19 | $9.76 | $10.16 | $9.76 | $10.10 | $10.10 | 130,050 |
| 2023-04-18 | $10.35 | $10.36 | $9.81 | $9.85 | $9.85 | 91,402 |
| 2023-04-17 | $10.11 | $10.44 | $9.98 | $10.35 | $10.35 | 163,987 |
| 2023-04-14 | $10.35 | $10.62 | $9.99 | $10.01 | $10.01 | 303,397 |
| 2023-04-13 | $10.11 | $10.50 | $10.10 | $10.38 | $10.38 | 195,189 |
| 2023-04-12 | $10.45 | $10.49 | $10.06 | $10.10 | $10.10 | 110,697 |
| 2023-04-11 | $10.03 | $10.49 | $10.03 | $10.34 | $10.34 | 143,073 |
| 2023-04-10 | $9.84 | $10.13 | $9.75 | $10.03 | $10.03 | 160,989 |
| 2023-04-06 | $9.71 | $9.91 | $9.54 | $9.86 | $9.86 | 109,245 |
| 2023-04-05 | $9.69 | $9.81 | $9.53 | $9.70 | $9.70 | 162,700 |
| 2023-04-04 | $9.36 | $9.74 | $9.34 | $9.69 | $9.69 | 171,127 |
| 2023-04-03 | $9.50 | $9.75 | $9.27 | $9.40 | $9.40 | 265,744 |
| 2023-03-31 | $9.28 | $9.57 | $9.21 | $9.45 | $9.45 | 245,093 |
| 2023-03-30 | $9.15 | $9.29 | $9.03 | $9.23 | $9.23 | 134,895 |
| 2023-03-29 | $9.04 | $9.18 | $8.96 | $9.11 | $9.11 | 138,375 |
| 2023-03-28 | $9.16 | $9.26 | $8.95 | $8.99 | $8.99 | 135,618 |
| 2023-03-27 | $9.13 | $9.42 | $9.13 | $9.22 | $9.22 | 160,778 |
| 2023-03-24 | $8.74 | $9.11 | $8.60 | $9.06 | $9.06 | 148,615 |
| 2023-03-23 | $8.76 | $8.92 | $8.67 | $8.76 | $8.76 | 245,191 |
| 2023-03-22 | $8.88 | $9.20 | $8.69 | $8.75 | $8.75 | 373,358 |
| 2023-03-21 | $8.53 | $9.04 | $8.53 | $8.91 | $8.91 | 395,518 |
| 2023-03-20 | $8.27 | $8.49 | $8.18 | $8.48 | $8.48 | 354,892 |
| 2023-03-17 | $7.92 | $8.34 | $7.92 | $8.22 | $8.22 | 826,799 |
| 2023-03-16 | $8.29 | $8.48 | $8.19 | $8.27 | $8.27 | 359,592 |
| 2023-03-15 | $8.23 | $8.70 | $8.17 | $8.40 | $8.40 | 391,351 |
| 2023-03-14 | $7.35 | $8.63 | $7.35 | $8.43 | $8.43 | 689,258 |
| 2023-03-13 | $7.42 | $7.71 | $7.20 | $7.53 | $7.53 | 462,879 |
| 2023-03-10 | $7.76 | $7.90 | $7.33 | $7.58 | $7.58 | 208,008 |
| 2023-03-09 | $8.16 | $8.30 | $7.85 | $7.88 | $7.88 | 144,232 |
| 2023-03-08 | $8.06 | $8.18 | $7.94 | $8.13 | $8.13 | 159,065 |
| 2023-03-07 | $8.27 | $8.35 | $8.08 | $8.09 | $8.09 | 119,254 |
| 2023-03-06 | $8.41 | $8.41 | $7.82 | $8.24 | $8.24 | 149,845 |
| 2023-03-03 | $8.28 | $8.50 | $8.18 | $8.46 | $8.46 | 107,652 |
| 2023-03-02 | $8.08 | $8.23 | $7.99 | $8.23 | $8.23 | 101,801 |
| 2023-03-01 | $8.28 | $8.34 | $8.10 | $8.16 | $8.16 | 119,303 |
| 2023-02-28 | $8.29 | $8.35 | $8.14 | $8.25 | $8.25 | 269,832 |
| 2023-02-27 | $8.34 | $8.47 | $8.24 | $8.33 | $8.33 | 198,695 |
| 2023-02-24 | $8.07 | $8.29 | $7.96 | $8.22 | $8.22 | 304,976 |
| 2023-02-23 | $8.19 | $8.19 | $7.92 | $8.14 | $8.14 | 175,313 |
| 2023-02-22 | $7.99 | $8.29 | $7.90 | $8.07 | $8.07 | 244,264 |
| 2023-02-21 | $8.65 | $8.65 | $7.98 | $7.99 | $7.99 | 170,143 |
| 2023-02-17 | $8.50 | $8.76 | $8.29 | $8.70 | $8.70 | 363,679 |
| 2023-02-16 | $8.80 | $8.95 | $8.43 | $8.48 | $8.48 | 358,787 |
| 2023-02-15 | $8.91 | $9.02 | $8.71 | $9.01 | $9.01 | 322,315 |
| 2023-02-14 | $8.92 | $9.16 | $8.82 | $8.96 | $8.96 | 284,164 |
| 2023-02-13 | $9.12 | $9.28 | $8.77 | $8.93 | $8.93 | 185,735 |
| 2023-02-10 | $8.61 | $9.11 | $8.50 | $9.07 | $9.07 | 374,592 |
| 2023-02-09 | $9.09 | $9.23 | $8.63 | $8.64 | $8.64 | 152,441 |
| 2023-02-08 | $9.27 | $9.34 | $8.91 | $9.00 | $9.00 | 157,047 |
| 2023-02-07 | $9.29 | $9.42 | $9.06 | $9.28 | $9.28 | 223,947 |
| 2023-02-06 | $9.92 | $10.02 | $9.03 | $9.32 | $9.32 | 320,734 |
| 2023-02-03 | $9.65 | $10.25 | $9.65 | $9.90 | $9.90 | 233,468 |
| 2023-02-02 | $9.35 | $9.76 | $9.35 | $9.72 | $9.72 | 255,752 |
| 2023-02-01 | $9.42 | $9.54 | $9.20 | $9.29 | $9.29 | 251,287 |
| 2023-01-31 | $9.70 | $9.82 | $9.30 | $9.47 | $9.47 | 357,423 |
| 2023-01-30 | $9.95 | $10.01 | $9.30 | $9.73 | $9.73 | 273,640 |
| 2023-01-27 | $9.84 | $10.36 | $9.70 | $10.21 | $10.21 | 244,318 |
| 2023-01-26 | $10.34 | $10.34 | $9.60 | $9.98 | $9.98 | 203,346 |
| 2023-01-25 | $10.76 | $10.76 | $9.95 | $10.32 | $10.32 | 148,617 |
| 2023-01-24 | $10.96 | $11.25 | $10.83 | $10.83 | $10.83 | 194,580 |
| 2023-01-23 | $10.51 | $11.05 | $10.06 | $10.95 | $10.95 | 317,181 |
| 2023-01-20 | $10.35 | $10.69 | $10.06 | $10.50 | $10.50 | 321,092 |
| 2023-01-19 | $9.50 | $10.22 | $9.46 | $10.15 | $10.15 | 229,145 |
| 2023-01-18 | $10.41 | $10.52 | $9.58 | $9.63 | $9.63 | 72,931 |
| 2023-01-17 | $10.70 | $10.88 | $10.30 | $10.41 | $10.41 | 114,519 |
| 2023-01-13 | $9.38 | $10.82 | $9.38 | $10.62 | $10.62 | 248,657 |
| 2023-01-12 | $9.78 | $9.82 | $9.34 | $9.49 | $9.49 | 168,629 |
| 2023-01-11 | $10.53 | $10.53 | $9.54 | $9.88 | $9.88 | 261,204 |
| 2023-01-10 | $10.64 | $11.02 | $10.47 | $10.54 | $10.54 | 177,517 |
| 2023-01-09 | $10.80 | $11.32 | $10.65 | $10.75 | $10.75 | 351,900 |
| 2023-01-06 | $10.45 | $10.88 | $10.22 | $10.77 | $10.77 | 183,302 |
| 2023-01-05 | $9.64 | $10.37 | $9.64 | $10.31 | $10.31 | 151,001 |
| 2023-01-04 | $9.88 | $10.01 | $9.71 | $9.77 | $9.77 | 65,613 |
| 2023-01-03 | $10.07 | $10.34 | $9.81 | $9.88 | $9.88 | 99,992 |
| 2022-12-30 | $10.16 | $10.20 | $9.80 | $9.98 | $9.98 | 84,793 |
| 2022-12-29 | $9.90 | $10.51 | $9.67 | $10.22 | $10.22 | 93,522 |
| 2022-12-28 | $9.36 | $9.89 | $9.32 | $9.80 | $9.80 | 258,913 |
| 2022-12-27 | $9.97 | $9.97 | $9.26 | $9.44 | $9.44 | 136,514 |
| 2022-12-23 | $10.17 | $10.31 | $9.91 | $9.94 | $9.94 | 123,569 |
| 2022-12-22 | $10.30 | $10.30 | $10.01 | $10.18 | $10.18 | 175,208 |
| 2022-12-21 | $10.27 | $10.55 | $10.27 | $10.33 | $10.33 | 111,073 |
| 2022-12-20 | $10.03 | $10.26 | $9.86 | $10.21 | $10.21 | 112,987 |
| 2022-12-19 | $10.55 | $10.60 | $10.07 | $10.15 | $10.15 | 193,530 |
| 2022-12-16 | $10.57 | $10.82 | $10.47 | $10.54 | $10.54 | 279,563 |
| 2022-12-15 | $10.83 | $11.20 | $10.65 | $10.71 | $10.71 | 210,926 |
| 2022-12-14 | $10.95 | $11.10 | $10.81 | $10.93 | $10.93 | 82,647 |
| 2022-12-13 | $10.99 | $11.13 | $10.73 | $10.95 | $10.95 | 235,217 |
| 2022-12-12 | $10.60 | $10.78 | $10.57 | $10.63 | $10.63 | 90,562 |
| 2022-12-09 | $10.85 | $10.98 | $10.63 | $10.66 | $10.66 | 81,728 |
| 2022-12-08 | $10.69 | $10.89 | $10.58 | $10.74 | $10.74 | 101,840 |
| 2022-12-07 | $10.46 | $10.83 | $10.45 | $10.61 | $10.61 | 92,121 |
| 2022-12-06 | $10.83 | $10.83 | $10.42 | $10.57 | $10.57 | 80,391 |
| 2022-12-05 | $10.99 | $11.08 | $10.74 | $10.93 | $10.93 | 110,828 |
| 2022-12-02 | $10.89 | $11.13 | $10.89 | $11.09 | $11.09 | 106,523 |
| 2022-12-01 | $11.01 | $11.35 | $10.85 | $11.03 | $11.03 | 418,127 |
| 2022-11-30 | $10.49 | $11.07 | $10.36 | $10.95 | $10.95 | 956,264 |
| 2022-11-29 | $10.41 | $11.02 | $10.04 | $10.48 | $10.48 | 223,643 |
| 2022-11-28 | $11.03 | $11.08 | $10.39 | $10.40 | $10.40 | 185,967 |
| 2022-11-25 | $11.03 | $11.24 | $10.97 | $11.18 | $11.18 | 51,251 |
| 2022-11-23 | $11.06 | $11.24 | $10.80 | $10.93 | $10.93 | 190,704 |
| 2022-11-22 | $10.95 | $11.09 | $10.61 | $10.97 | $10.97 | 133,396 |
| 2022-11-21 | $11.58 | $11.67 | $10.76 | $10.84 | $10.84 | 160,498 |
| 2022-11-18 | $11.84 | $12.08 | $11.66 | $11.73 | $11.73 | 164,651 |
| 2022-11-17 | $11.54 | $11.86 | $11.32 | $11.52 | $11.52 | 154,029 |
| 2022-11-16 | $12.13 | $12.26 | $11.65 | $11.73 | $11.73 | 179,817 |
| 2022-11-15 | $12.41 | $12.60 | $12.03 | $12.13 | $12.13 | 176,756 |
| 2022-11-14 | $13.07 | $13.07 | $12.17 | $12.21 | $12.21 | 257,541 |
| 2022-11-11 | $13.05 | $13.49 | $12.65 | $12.97 | $12.97 | 457,426 |
| 2022-11-10 | $12.74 | $13.66 | $12.62 | $13.09 | $13.09 | 833,332 |
| 2022-11-09 | $12.53 | $12.80 | $11.32 | $12.71 | $12.71 | 730,278 |
| 2022-11-08 | $11.40 | $12.73 | $11.10 | $12.06 | $12.06 | 294,384 |
| 2022-11-07 | $11.14 | $11.18 | $10.53 | $10.68 | $10.68 | 462,495 |
| 2022-11-04 | $10.90 | $11.05 | $10.62 | $11.03 | $11.03 | 228,892 |
| 2022-11-03 | $10.53 | $10.77 | $10.39 | $10.69 | $10.69 | 141,430 |
| 2022-11-02 | $11.09 | $11.26 | $10.54 | $10.65 | $10.65 | 163,118 |
| 2022-11-01 | $11.46 | $11.56 | $11.10 | $11.17 | $11.17 | 117,148 |
| 2022-10-31 | $11.22 | $11.48 | $11.12 | $11.42 | $11.42 | 104,227 |
| 2022-10-28 | $11.31 | $11.42 | $11.09 | $11.16 | $11.16 | 166,340 |
| 2022-10-27 | $11.63 | $11.63 | $11.17 | $11.20 | $11.20 | 84,073 |
| 2022-10-26 | $11.39 | $11.79 | $11.32 | $11.46 | $11.46 | 154,511 |
| 2022-10-25 | $11.19 | $11.49 | $11.19 | $11.33 | $11.33 | 121,510 |
| 2022-10-24 | $11.50 | $11.58 | $11.14 | $11.17 | $11.17 | 121,000 |
| 2022-10-21 | $11.61 | $11.63 | $11.31 | $11.50 | $11.50 | 172,656 |
| 2022-10-20 | $11.44 | $11.84 | $11.32 | $11.45 | $11.45 | 138,373 |
| 2022-10-19 | $11.54 | $11.74 | $11.16 | $11.45 | $11.45 | 145,131 |
| 2022-10-18 | $11.65 | $12.30 | $11.43 | $11.64 | $11.64 | 259,389 |
| 2022-10-17 | $11.44 | $11.61 | $11.28 | $11.49 | $11.49 | 148,017 |
| 2022-10-14 | $11.51 | $11.60 | $11.19 | $11.24 | $11.24 | 151,658 |
| 2022-10-13 | $10.74 | $11.57 | $10.62 | $11.40 | $11.40 | 121,734 |
| 2022-10-12 | $10.95 | $11.01 | $10.66 | $10.91 | $10.91 | 89,513 |
| 2022-10-11 | $10.77 | $11.09 | $10.46 | $10.86 | $10.86 | 185,377 |
| 2022-10-10 | $11.40 | $11.40 | $10.73 | $10.86 | $10.86 | 190,484 |
| 2022-10-07 | $11.71 | $11.71 | $11.16 | $11.32 | $11.32 | 279,432 |
| 2022-10-06 | $11.89 | $12.19 | $11.73 | $11.76 | $11.76 | 145,102 |
| 2022-10-05 | $12.15 | $12.25 | $11.55 | $11.90 | $11.90 | 250,641 |
| 2022-10-04 | $12.26 | $12.66 | $12.25 | $12.29 | $12.29 | 372,050 |
| 2022-10-03 | $12.11 | $12.23 | $11.94 | $12.11 | $12.11 | 249,770 |
| 2022-09-30 | $11.89 | $12.47 | $11.88 | $11.92 | $11.92 | 304,965 |
| 2022-09-29 | $12.20 | $12.27 | $11.90 | $11.94 | $11.94 | 262,603 |
| 2022-09-28 | $11.24 | $12.78 | $11.14 | $12.25 | $12.25 | 580,842 |
| 2022-09-27 | $11.09 | $11.56 | $11.00 | $11.28 | $11.28 | 203,056 |
| 2022-09-26 | $10.53 | $11.15 | $10.53 | $11.02 | $11.02 | 395,589 |
| 2022-09-23 | $10.75 | $11.00 | $10.33 | $10.74 | $10.74 | 395,292 |
| 2022-09-22 | $11.14 | $11.14 | $10.36 | $11.00 | $11.00 | 291,320 |
| 2022-09-21 | $11.47 | $12.10 | $11.02 | $11.25 | $11.25 | 283,516 |
| 2022-09-20 | $11.19 | $11.47 | $10.93 | $11.37 | $11.37 | 109,250 |
| 2022-09-19 | $11.26 | $11.37 | $10.92 | $11.28 | $11.28 | 295,499 |
| 2022-09-16 | $11.29 | $11.49 | $10.95 | $11.39 | $11.39 | 434,189 |
| 2022-09-15 | $10.96 | $11.84 | $10.96 | $11.74 | $11.74 | 365,311 |
| 2022-09-14 | $11.05 | $11.20 | $10.82 | $11.12 | $11.12 | 117,222 |
| 2022-09-13 | $10.69 | $11.33 | $10.68 | $11.00 | $11.00 | 159,159 |
| 2022-09-12 | $11.50 | $11.57 | $11.17 | $11.45 | $11.45 | 166,936 |
| 2022-09-09 | $10.29 | $11.74 | $10.29 | $11.50 | $11.50 | 313,023 |
| 2022-09-08 | $9.65 | $10.26 | $9.65 | $10.22 | $10.22 | 225,456 |
| 2022-09-07 | $9.41 | $9.77 | $9.41 | $9.72 | $9.72 | 210,957 |
| 2022-09-06 | $9.28 | $9.68 | $9.18 | $9.50 | $9.50 | 203,068 |
| 2022-09-02 | $9.39 | $9.65 | $8.99 | $9.17 | $9.17 | 157,323 |
| 2022-09-01 | $9.26 | $9.45 | $9.05 | $9.38 | $9.38 | 190,250 |
| 2022-08-31 | $9.36 | $9.49 | $9.25 | $9.37 | $9.37 | 93,571 |
| 2022-08-30 | $8.92 | $9.40 | $8.85 | $9.25 | $9.25 | 132,794 |
| 2022-08-29 | $9.06 | $9.51 | $8.72 | $8.87 | $8.87 | 171,909 |
| 2022-08-26 | $10.08 | $10.08 | $9.16 | $9.20 | $9.20 | 159,911 |
| 2022-08-25 | $10.11 | $10.32 | $9.91 | $10.02 | $10.02 | 69,794 |
| 2022-08-24 | $9.81 | $10.15 | $9.76 | $10.07 | $10.07 | 108,433 |
| 2022-08-23 | $9.72 | $9.94 | $9.57 | $9.78 | $9.78 | 81,451 |
| 2022-08-22 | $9.94 | $10.11 | $9.71 | $9.78 | $9.78 | 120,477 |
| 2022-08-19 | $10.32 | $10.32 | $9.92 | $10.12 | $10.12 | 151,832 |
| 2022-08-18 | $11.00 | $11.31 | $10.41 | $10.56 | $10.56 | 146,468 |
| 2022-08-17 | $11.04 | $11.12 | $10.61 | $10.84 | $10.84 | 177,278 |
| 2022-08-16 | $11.15 | $11.42 | $11.02 | $11.18 | $11.18 | 218,054 |
| 2022-08-15 | $10.23 | $11.22 | $10.10 | $11.16 | $11.16 | 289,861 |
| 2022-08-12 | $10.00 | $10.29 | $9.60 | $10.23 | $10.23 | 358,545 |
| 2022-08-11 | $10.13 | $10.49 | $9.94 | $10.04 | $10.04 | 259,470 |
| 2022-08-10 | $9.63 | $10.53 | $9.44 | $10.00 | $10.00 | 180,281 |
| 2022-08-09 | $10.25 | $10.37 | $9.36 | $9.44 | $9.44 | 231,039 |
| 2022-08-08 | $10.55 | $10.86 | $10.15 | $10.39 | $10.39 | 195,430 |
| 2022-08-05 | $10.31 | $11.03 | $10.25 | $10.56 | $10.56 | 147,157 |
| 2022-08-04 | $10.86 | $10.93 | $10.26 | $10.49 | $10.49 | 165,873 |
| 2022-08-03 | $10.37 | $10.56 | $10.21 | $10.46 | $10.46 | 201,973 |
| 2022-08-02 | $9.63 | $10.49 | $9.63 | $10.27 | $10.27 | 304,629 |
| 2022-08-01 | $9.28 | $9.85 | $9.14 | $9.75 | $9.75 | 198,440 |
| 2022-07-29 | $9.25 | $9.34 | $8.93 | $9.32 | $9.32 | 257,453 |
| 2022-07-28 | $9.42 | $9.42 | $8.91 | $9.36 | $9.36 | 267,281 |
| 2022-07-27 | $9.05 | $9.47 | $8.99 | $9.47 | $9.47 | 339,413 |
| 2022-07-26 | $9.24 | $9.38 | $8.92 | $9.14 | $9.14 | 220,242 |
| 2022-07-25 | $9.24 | $9.31 | $9.09 | $9.26 | $9.26 | 87,492 |
| 2022-07-22 | $9.46 | $9.46 | $9.06 | $9.20 | $9.20 | 142,386 |
| 2022-07-21 | $9.25 | $9.45 | $9.24 | $9.45 | $9.45 | 182,134 |
| 2022-07-20 | $9.13 | $9.43 | $9.10 | $9.35 | $9.35 | 190,881 |
| 2022-07-19 | $8.42 | $9.43 | $8.24 | $9.07 | $9.07 | 274,326 |
| 2022-07-18 | $8.67 | $8.97 | $8.24 | $8.76 | $8.76 | 150,153 |
| 2022-07-15 | $8.49 | $8.74 | $8.29 | $8.58 | $8.58 | 210,619 |
| 2022-07-14 | $8.40 | $8.47 | $8.21 | $8.26 | $8.26 | 85,240 |
| 2022-07-13 | $8.66 | $8.66 | $8.36 | $8.53 | $8.53 | 78,789 |
| 2022-07-12 | $8.12 | $8.61 | $8.09 | $8.56 | $8.56 | 136,328 |
| 2022-07-11 | $8.25 | $8.61 | $8.04 | $8.14 | $8.14 | 180,977 |
| 2022-07-08 | $8.84 | $8.96 | $8.34 | $8.44 | $8.44 | 142,962 |
| 2022-07-07 | $9.13 | $9.37 | $8.75 | $8.94 | $8.94 | 111,735 |
| 2022-07-06 | $8.89 | $9.17 | $8.82 | $9.10 | $9.10 | 142,951 |
| 2022-07-05 | $8.00 | $8.97 | $7.88 | $8.93 | $8.93 | 229,159 |
| 2022-07-01 | $8.17 | $8.27 | $8.01 | $8.17 | $8.17 | 122,425 |
| 2022-06-30 | $8.34 | $8.36 | $8.01 | $8.19 | $8.19 | 153,876 |
| 2022-06-29 | $8.65 | $8.80 | $8.36 | $8.49 | $8.49 | 146,028 |
| 2022-06-28 | $9.42 | $9.43 | $8.64 | $8.68 | $8.68 | 159,018 |
| 2022-06-27 | $9.55 | $9.57 | $9.13 | $9.44 | $9.44 | 274,378 |
| 2022-06-24 | $9.56 | $9.95 | $9.40 | $9.45 | $9.45 | 421,690 |
| 2022-06-23 | $9.28 | $9.56 | $9.04 | $9.50 | $9.50 | 239,352 |
| 2022-06-22 | $8.26 | $9.34 | $8.25 | $9.31 | $9.31 | 426,065 |
| 2022-06-21 | $8.15 | $8.43 | $8.10 | $8.26 | $8.26 | 211,578 |
| 2022-06-17 | $7.82 | $8.36 | $7.71 | $7.81 | $7.81 | 862,149 |
| 2022-06-16 | $8.08 | $8.43 | $7.70 | $7.79 | $7.79 | 253,841 |
| 2022-06-15 | $8.04 | $8.68 | $8.04 | $8.43 | $8.43 | 213,455 |
| 2022-06-14 | $8.22 | $8.29 | $7.94 | $8.13 | $8.13 | 203,271 |
| 2022-06-13 | $8.75 | $8.75 | $8.00 | $8.24 | $8.24 | 249,797 |
| 2022-06-10 | $9.05 | $9.35 | $8.72 | $8.75 | $8.75 | 206,526 |
| 2022-06-09 | $9.63 | $9.63 | $9.14 | $9.26 | $9.26 | 221,059 |
| 2022-06-08 | $9.59 | $9.83 | $9.53 | $9.69 | $9.69 | 151,698 |
| 2022-06-07 | $9.23 | $9.76 | $8.97 | $9.56 | $9.56 | 162,867 |
| 2022-06-06 | $9.29 | $9.38 | $8.87 | $9.34 | $9.34 | 181,216 |
| 2022-06-03 | $9.85 | $9.90 | $9.15 | $9.25 | $9.25 | 270,600 |
| 2022-06-02 | $9.23 | $9.93 | $9.15 | $9.84 | $9.84 | 179,129 |
| 2022-06-01 | $9.81 | $9.87 | $9.20 | $9.29 | $9.29 | 231,621 |
| 2022-05-31 | $9.75 | $10.02 | $9.20 | $9.67 | $9.67 | 1,353,719 |
| 2022-05-27 | $9.58 | $9.82 | $9.43 | $9.72 | $9.72 | 207,181 |
| 2022-05-26 | $9.01 | $9.63 | $8.81 | $9.58 | $9.58 | 161,258 |
| 2022-05-25 | $9.14 | $9.38 | $8.85 | $8.93 | $8.93 | 396,941 |
| 2022-05-24 | $9.73 | $9.73 | $9.04 | $9.18 | $9.18 | 335,598 |
| 2022-05-23 | $10.10 | $10.17 | $9.67 | $9.94 | $9.94 | 312,357 |
| 2022-05-20 | $9.68 | $10.06 | $9.48 | $10.00 | $10.00 | 294,409 |
| 2022-05-19 | $9.68 | $9.91 | $9.37 | $9.52 | $9.52 | 321,358 |
| 2022-05-18 | $9.74 | $10.02 | $9.49 | $9.87 | $9.87 | 316,641 |
| 2022-05-17 | $9.80 | $10.16 | $9.67 | $9.94 | $9.94 | 428,875 |
| 2022-05-16 | $9.42 | $9.62 | $9.17 | $9.59 | $9.59 | 231,846 |
| 2022-05-13 | $8.95 | $9.53 | $8.79 | $9.40 | $9.40 | 436,883 |
| 2022-05-12 | $8.30 | $8.99 | $8.09 | $8.86 | $8.86 | 376,751 |
| 2022-05-11 | $9.32 | $9.42 | $8.30 | $8.43 | $8.43 | 241,247 |
| 2022-05-10 | $9.32 | $10.04 | $9.20 | $9.31 | $9.31 | 549,555 |
| 2022-05-09 | $8.81 | $9.42 | $8.68 | $9.32 | $9.32 | 648,312 |
| 2022-05-06 | $9.77 | $9.79 | $8.99 | $9.03 | $9.03 | 552,228 |
| 2022-05-05 | $9.05 | $10.96 | $8.94 | $9.77 | $9.77 | 2,101,259 |
| 2022-05-04 | $7.91 | $8.53 | $7.34 | $8.26 | $8.26 | 422,125 |
| 2022-05-03 | $7.49 | $8.12 | $7.47 | $7.92 | $7.92 | 329,297 |
| 2022-05-02 | $7.20 | $7.80 | $7.09 | $7.50 | $7.50 | 482,760 |
| 2022-04-29 | $7.43 | $7.59 | $7.14 | $7.24 | $7.24 | 492,156 |
| 2022-04-28 | $7.33 | $7.62 | $7.06 | $7.43 | $7.43 | 333,269 |
| 2022-04-27 | $7.10 | $7.45 | $6.89 | $7.22 | $7.22 | 307,798 |
| 2022-04-26 | $7.24 | $7.34 | $7.05 | $7.14 | $7.14 | 332,937 |
| 2022-04-25 | $7.17 | $7.53 | $6.97 | $7.37 | $7.37 | 247,514 |
| 2022-04-22 | $7.57 | $7.65 | $6.91 | $7.28 | $7.28 | 303,306 |
| 2022-04-21 | $7.66 | $7.94 | $7.51 | $7.61 | $7.61 | 200,062 |
| 2022-04-20 | $7.59 | $7.80 | $7.39 | $7.75 | $7.75 | 169,945 |
| 2022-04-19 | $7.02 | $7.72 | $7.02 | $7.47 | $7.47 | 368,543 |
| 2022-04-18 | $7.16 | $7.32 | $6.87 | $6.99 | $6.99 | 446,800 |
| 2022-04-14 | $7.55 | $7.55 | $7.09 | $7.25 | $7.25 | 167,408 |
| 2022-04-13 | $7.28 | $7.59 | $7.25 | $7.52 | $7.52 | 281,461 |
| 2022-04-12 | $7.21 | $7.37 | $7.15 | $7.31 | $7.31 | 142,556 |
| 2022-04-11 | $7.30 | $7.35 | $6.99 | $7.12 | $7.12 | 259,942 |
| 2022-04-08 | $7.47 | $7.67 | $7.32 | $7.40 | $7.40 | 239,967 |
| 2022-04-07 | $7.58 | $7.80 | $7.40 | $7.55 | $7.55 | 157,164 |
| 2022-04-06 | $7.89 | $8.09 | $6.88 | $7.55 | $7.55 | 517,511 |
| 2022-04-05 | $7.99 | $8.31 | $7.91 | $7.96 | $7.96 | 138,276 |
| 2022-04-04 | $8.15 | $8.45 | $8.06 | $8.22 | $8.22 | 104,249 |
| 2022-04-01 | $8.00 | $8.18 | $7.91 | $8.16 | $8.16 | 133,236 |
| 2022-03-31 | $8.09 | $8.22 | $7.92 | $7.94 | $7.94 | 210,593 |
| 2022-03-30 | $8.20 | $8.31 | $8.00 | $8.09 | $8.09 | 141,671 |
| 2022-03-29 | $8.02 | $8.36 | $8.02 | $8.17 | $8.17 | 156,150 |
| 2022-03-28 | $7.72 | $7.90 | $7.62 | $7.83 | $7.83 | 104,869 |
| 2022-03-25 | $7.85 | $7.99 | $7.68 | $7.75 | $7.75 | 107,132 |
| 2022-03-24 | $7.83 | $7.93 | $7.66 | $7.85 | $7.85 | 262,473 |
| 2022-03-23 | $8.38 | $8.38 | $7.67 | $7.86 | $7.86 | 308,512 |
| 2022-03-22 | $8.57 | $8.65 | $8.44 | $8.46 | $8.46 | 117,608 |
| 2022-03-21 | $9.12 | $9.24 | $8.43 | $8.49 | $8.49 | 156,614 |
| 2022-03-18 | $9.00 | $9.43 | $9.00 | $9.25 | $9.25 | 560,402 |
| 2022-03-17 | $7.97 | $9.16 | $7.97 | $9.12 | $9.12 | 314,638 |
| 2022-03-16 | $8.17 | $8.33 | $7.90 | $8.20 | $8.20 | 276,713 |
| 2022-03-15 | $8.07 | $8.38 | $8.03 | $8.12 | $8.12 | 314,333 |
| 2022-03-14 | $8.28 | $8.40 | $7.94 | $8.10 | $8.10 | 427,624 |
| 2022-03-11 | $8.78 | $9.19 | $8.28 | $8.32 | $8.32 | 488,046 |
| 2022-03-10 | $8.59 | $8.73 | $8.33 | $8.51 | $8.51 | 207,219 |
| 2022-03-09 | $8.63 | $9.09 | $8.63 | $8.84 | $8.84 | 221,288 |
| 2022-03-08 | $8.70 | $8.81 | $8.39 | $8.51 | $8.51 | 344,617 |
| 2022-03-07 | $8.97 | $9.34 | $8.70 | $8.73 | $8.73 | 308,176 |
| 2022-03-04 | $9.02 | $9.57 | $9.00 | $9.07 | $9.07 | 170,334 |
| 2022-03-03 | $9.56 | $9.66 | $9.11 | $9.22 | $9.22 | 186,985 |
| 2022-03-02 | $9.41 | $9.63 | $9.03 | $9.48 | $9.48 | 365,310 |
| 2022-03-01 | $9.18 | $9.40 | $8.91 | $9.06 | $9.06 | 420,609 |
| 2022-02-28 | $9.25 | $9.81 | $9.19 | $9.34 | $9.34 | 305,370 |
| 2022-02-25 | $8.80 | $9.39 | $8.76 | $9.39 | $9.39 | 271,633 |
| 2022-02-24 | $8.37 | $9.00 | $7.67 | $8.94 | $8.94 | 635,662 |
| 2022-02-23 | $7.29 | $8.38 | $7.26 | $7.98 | $7.98 | 889,382 |
| 2022-02-22 | $7.31 | $7.47 | $7.21 | $7.26 | $7.26 | 378,902 |
| 2022-02-18 | $7.40 | $7.49 | $6.98 | $7.39 | $7.39 | 477,262 |
| 2022-02-17 | $8.15 | $8.60 | $7.45 | $7.47 | $7.47 | 404,058 |
| 2022-02-16 | $8.42 | $8.53 | $8.11 | $8.26 | $8.26 | 404,346 |
| 2022-02-15 | $8.28 | $8.62 | $8.28 | $8.49 | $8.49 | 162,847 |
| 2022-02-14 | $8.30 | $8.34 | $8.06 | $8.14 | $8.14 | 171,136 |
| 2022-02-11 | $8.73 | $8.78 | $8.21 | $8.25 | $8.25 | 218,420 |
| 2022-02-10 | $8.78 | $8.93 | $8.54 | $8.69 | $8.69 | 280,966 |
| 2022-02-09 | $8.84 | $9.21 | $8.75 | $8.99 | $8.99 | 511,551 |
| 2022-02-08 | $8.47 | $8.97 | $8.39 | $8.89 | $8.89 | 207,916 |
| 2022-02-07 | $8.14 | $8.58 | $8.14 | $8.49 | $8.49 | 112,742 |
| 2022-02-04 | $8.19 | $8.49 | $7.86 | $8.36 | $8.36 | 198,318 |
| 2022-02-03 | $8.06 | $8.37 | $7.96 | $8.07 | $8.07 | 123,291 |
| 2022-02-02 | $8.58 | $8.70 | $8.21 | $8.35 | $8.35 | 172,760 |
| 2022-02-01 | $8.73 | $8.88 | $8.40 | $8.60 | $8.60 | 160,798 |
| 2022-01-31 | $8.04 | $8.75 | $7.89 | $8.71 | $8.71 | 366,129 |
| 2022-01-28 | $7.72 | $7.96 | $7.51 | $7.94 | $7.94 | 232,146 |
| 2022-01-27 | $8.10 | $8.22 | $7.61 | $7.70 | $7.70 | 211,426 |
| 2022-01-26 | $8.23 | $8.59 | $7.87 | $8.03 | $8.03 | 232,441 |
| 2022-01-25 | $8.36 | $8.65 | $7.96 | $8.07 | $8.07 | 477,764 |
| 2022-01-24 | $8.19 | $8.77 | $7.80 | $8.62 | $8.62 | 498,730 |
| 2022-01-21 | $8.32 | $8.77 | $8.27 | $8.28 | $8.28 | 297,649 |
| 2022-01-20 | $8.83 | $9.09 | $8.52 | $8.56 | $8.56 | 258,500 |
| 2022-01-19 | $8.69 | $8.88 | $8.42 | $8.61 | $8.61 | 266,194 |
| 2022-01-18 | $8.96 | $8.96 | $8.60 | $8.62 | $8.62 | 262,501 |
| 2022-01-14 | $9.00 | $9.29 | $8.87 | $9.15 | $9.15 | 276,909 |
| 2022-01-13 | $9.40 | $9.48 | $9.07 | $9.11 | $9.11 | 309,261 |
| 2022-01-12 | $9.97 | $10.07 | $9.24 | $9.32 | $9.32 | 269,779 |
| 2022-01-11 | $9.31 | $10.16 | $9.31 | $9.84 | $9.84 | 413,351 |
| 2022-01-10 | $9.88 | $9.88 | $9.22 | $9.50 | $9.50 | 404,445 |
| 2022-01-07 | $10.51 | $10.69 | $9.58 | $9.84 | $9.84 | 865,013 |
| 2022-01-06 | $10.10 | $10.99 | $9.89 | $10.70 | $10.70 | 896,314 |
| 2022-01-05 | $10.35 | $10.64 | $10.05 | $10.14 | $10.14 | 883,198 |
| 2022-01-04 | $9.85 | $10.73 | $9.85 | $10.44 | $10.44 | 587,666 |
| 2022-01-03 | $9.49 | $10.11 | $9.22 | $9.98 | $9.98 | 529,327 |
| 2021-12-31 | $9.25 | $9.60 | $9.15 | $9.37 | $9.37 | 468,424 |
| 2021-12-30 | $9.30 | $9.44 | $9.18 | $9.28 | $9.28 | 371,949 |
| 2021-12-29 | $9.27 | $9.37 | $9.06 | $9.20 | $9.20 | 293,486 |
| 2021-12-28 | $9.67 | $9.80 | $9.28 | $9.32 | $9.32 | 294,912 |
| 2021-12-27 | $9.80 | $9.90 | $9.47 | $9.74 | $9.74 | 193,355 |
| 2021-12-23 | $9.94 | $10.02 | $9.65 | $9.82 | $9.82 | 184,121 |
| 2021-12-22 | $9.56 | $10.11 | $9.54 | $9.90 | $9.90 | 291,679 |
| 2021-12-21 | $9.30 | $9.64 | $9.13 | $9.56 | $9.56 | 393,453 |
| 2021-12-20 | $10.00 | $10.19 | $9.22 | $9.24 | $9.24 | 470,321 |
| 2021-12-17 | $8.95 | $10.74 | $8.86 | $10.27 | $10.27 | 1,466,333 |
| 2021-12-16 | $9.22 | $9.22 | $8.82 | $8.86 | $8.86 | 707,250 |
| 2021-12-15 | $8.82 | $8.91 | $8.48 | $8.80 | $8.80 | 688,467 |
| 2021-12-14 | $9.16 | $9.37 | $8.78 | $8.85 | $8.85 | 603,749 |
| 2021-12-13 | $9.35 | $9.78 | $9.17 | $9.25 | $9.25 | 509,127 |
| 2021-12-10 | $9.65 | $9.69 | $9.18 | $9.40 | $9.40 | 466,501 |
| 2021-12-09 | $10.01 | $10.34 | $9.57 | $9.59 | $9.59 | 137,863 |
| 2021-12-08 | $10.37 | $10.55 | $10.15 | $10.22 | $10.22 | 183,264 |
| 2021-12-07 | $9.71 | $10.55 | $9.63 | $10.35 | $10.35 | 314,024 |
| 2021-12-06 | $9.78 | $9.94 | $9.35 | $9.60 | $9.60 | 214,428 |
| 2021-12-03 | $10.11 | $10.11 | $9.09 | $9.56 | $9.56 | 556,389 |
| 2021-12-02 | $9.46 | $10.12 | $9.43 | $10.11 | $10.11 | 263,709 |
| 2021-12-01 | $9.79 | $10.15 | $9.34 | $9.43 | $9.43 | 314,084 |
| 2021-11-30 | $9.22 | $9.64 | $9.18 | $9.57 | $9.57 | 366,978 |
| 2021-11-29 | $9.91 | $10.05 | $9.11 | $9.23 | $9.23 | 392,964 |
| 2021-11-26 | $10.18 | $10.23 | $9.50 | $9.59 | $9.59 | 256,436 |
| 2021-11-24 | $10.51 | $10.57 | $10.05 | $10.43 | $10.43 | 482,289 |
| 2021-11-23 | $10.22 | $10.78 | $10.07 | $10.40 | $10.40 | 746,334 |
| 2021-11-22 | $9.80 | $10.29 | $9.65 | $10.11 | $10.11 | 887,828 |
| 2021-11-19 | $10.18 | $10.34 | $9.72 | $9.76 | $9.76 | 610,498 |
| 2021-11-18 | $11.15 | $11.15 | $10.07 | $10.13 | $10.13 | 371,509 |
| 2021-11-17 | $11.80 | $11.93 | $11.07 | $11.08 | $11.08 | 125,529 |
| 2021-11-16 | $11.70 | $11.79 | $11.51 | $11.78 | $11.78 | 196,027 |
| 2021-11-15 | $12.27 | $12.27 | $11.50 | $11.69 | $11.69 | 137,909 |
| 2021-11-12 | $12.55 | $12.93 | $12.10 | $12.17 | $12.17 | 237,257 |
| 2021-11-11 | $12.93 | $12.93 | $12.62 | $12.72 | $12.72 | 219,484 |
| 2021-11-10 | $13.54 | $13.54 | $12.83 | $12.93 | $12.93 | 154,981 |
| 2021-11-09 | $14.20 | $14.30 | $13.33 | $13.40 | $13.40 | 169,573 |
| 2021-11-08 | $13.78 | $14.59 | $13.78 | $14.32 | $14.32 | 185,728 |
| 2021-11-05 | $13.28 | $14.35 | $13.24 | $13.74 | $13.74 | 426,252 |
| 2021-11-04 | $14.46 | $14.65 | $12.55 | $13.22 | $13.22 | 923,327 |
| 2021-11-03 | $15.34 | $16.03 | $15.30 | $15.60 | $15.60 | 261,501 |
| 2021-11-02 | $15.15 | $15.80 | $15.09 | $15.24 | $15.24 | 101,636 |
| 2021-11-01 | $15.22 | $15.50 | $15.15 | $15.22 | $15.22 | 113,573 |
| 2021-10-29 | $15.05 | $15.35 | $14.97 | $15.19 | $15.19 | 223,268 |
| 2021-10-28 | $14.70 | $15.22 | $14.62 | $15.13 | $15.13 | 116,133 |
| 2021-10-27 | $14.22 | $14.83 | $14.16 | $14.64 | $14.64 | 123,152 |
| 2021-10-26 | $13.96 | $14.48 | $13.86 | $14.32 | $14.32 | 112,417 |
| 2021-10-25 | $14.58 | $14.58 | $13.76 | $14.01 | $14.01 | 79,330 |
| 2021-10-22 | $14.60 | $14.81 | $14.19 | $14.21 | $14.21 | 73,989 |
| 2021-10-21 | $14.66 | $14.98 | $14.52 | $14.72 | $14.72 | 115,127 |
| 2021-10-20 | $14.44 | $14.76 | $14.20 | $14.61 | $14.61 | 165,254 |
| 2021-10-19 | $13.92 | $14.50 | $13.78 | $14.34 | $14.34 | 165,557 |
| 2021-10-18 | $13.54 | $14.06 | $13.01 | $13.75 | $13.75 | 180,408 |
| 2021-10-15 | $14.05 | $14.05 | $13.59 | $13.62 | $13.62 | 117,986 |
| 2021-10-14 | $14.21 | $14.61 | $13.66 | $13.70 | $13.70 | 192,504 |
| 2021-10-13 | $14.21 | $14.30 | $13.79 | $13.93 | $13.93 | 266,708 |
| 2021-10-12 | $14.33 | $14.69 | $14.11 | $14.18 | $14.18 | 77,517 |
| 2021-10-11 | $14.30 | $14.80 | $14.12 | $14.20 | $14.20 | 200,605 |
| 2021-10-08 | $15.26 | $15.34 | $14.25 | $14.29 | $14.29 | 91,501 |
| 2021-10-07 | $15.36 | $15.85 | $15.24 | $15.29 | $15.29 | 106,533 |
| 2021-10-06 | $15.11 | $15.48 | $15.08 | $15.24 | $15.24 | 102,323 |
| 2021-10-05 | $15.15 | $15.69 | $15.00 | $15.34 | $15.34 | 82,446 |
| 2021-10-04 | $15.89 | $16.38 | $14.92 | $14.97 | $14.97 | 160,135 |
| 2021-10-01 | $15.95 | $16.27 | $15.86 | $16.00 | $16.00 | 206,893 |
| 2021-09-30 | $16.44 | $16.75 | $15.72 | $15.80 | $15.80 | 140,587 |
| 2021-09-29 | $16.11 | $16.41 | $15.99 | $16.33 | $16.33 | 80,138 |
| 2021-09-28 | $16.30 | $16.32 | $15.87 | $15.99 | $15.99 | 146,866 |
| 2021-09-27 | $16.12 | $16.74 | $15.90 | $16.50 | $16.50 | 132,004 |
| 2021-09-24 | $16.13 | $16.39 | $15.98 | $16.09 | $16.09 | 67,789 |
| 2021-09-23 | $16.25 | $16.53 | $16.01 | $16.30 | $16.30 | 105,957 |
| 2021-09-22 | $15.77 | $16.68 | $15.76 | $16.40 | $16.40 | 117,244 |
| 2021-09-21 | $16.04 | $16.34 | $15.51 | $15.68 | $15.68 | 88,953 |
| 2021-09-20 | $16.05 | $16.32 | $15.77 | $15.98 | $15.98 | 130,691 |
| 2021-09-17 | $16.03 | $16.77 | $15.75 | $16.53 | $16.53 | 309,105 |
| 2021-09-16 | $16.51 | $16.51 | $15.86 | $15.93 | $15.93 | 87,420 |
| 2021-09-15 | $16.06 | $16.49 | $16.06 | $16.31 | $16.31 | 117,511 |
| 2021-09-14 | $16.86 | $16.88 | $16.00 | $16.04 | $16.04 | 87,378 |
| 2021-09-13 | $16.48 | $16.78 | $16.21 | $16.51 | $16.51 | 189,952 |
| 2021-09-10 | $17.32 | $17.60 | $16.33 | $16.39 | $16.39 | 144,420 |
| 2021-09-09 | $17.58 | $17.99 | $17.22 | $17.25 | $17.25 | 175,075 |
| 2021-09-08 | $17.59 | $17.86 | $17.42 | $17.65 | $17.65 | 116,633 |
| 2021-09-07 | $17.27 | $17.96 | $17.24 | $17.64 | $17.64 | 114,503 |
| 2021-09-03 | $17.47 | $17.69 | $17.07 | $17.37 | $17.37 | 53,874 |
| 2021-09-02 | $17.40 | $17.70 | $17.31 | $17.66 | $17.66 | 115,086 |
| 2021-09-01 | $17.19 | $17.85 | $16.79 | $17.36 | $17.36 | 90,386 |
| 2021-08-31 | $16.51 | $17.09 | $16.17 | $17.06 | $17.06 | 90,518 |
| 2021-08-30 | $16.85 | $16.98 | $16.41 | $16.48 | $16.48 | 74,378 |
| 2021-08-27 | $15.95 | $17.05 | $15.95 | $16.82 | $16.82 | 139,662 |
| 2021-08-26 | $16.25 | $16.60 | $15.66 | $15.94 | $15.94 | 80,135 |
| 2021-08-25 | $16.07 | $16.33 | $15.87 | $16.26 | $16.26 | 106,103 |
| 2021-08-24 | $16.26 | $16.54 | $15.93 | $16.06 | $16.06 | 73,060 |
| 2021-08-23 | $15.76 | $16.38 | $15.68 | $16.25 | $16.25 | 102,289 |
| 2021-08-20 | $15.26 | $15.83 | $15.26 | $15.55 | $15.55 | 151,278 |
| 2021-08-19 | $15.12 | $15.45 | $15.12 | $15.40 | $15.40 | 86,310 |
| 2021-08-18 | $15.41 | $15.94 | $15.18 | $15.23 | $15.23 | 243,401 |
| 2021-08-17 | $15.73 | $15.86 | $15.46 | $15.54 | $15.54 | 104,217 |
| 2021-08-16 | $15.77 | $16.19 | $15.48 | $15.78 | $15.78 | 105,140 |
| 2021-08-13 | $16.37 | $16.38 | $15.66 | $15.89 | $15.89 | 184,091 |
| 2021-08-12 | $15.80 | $16.60 | $15.75 | $16.24 | $16.24 | 163,776 |
| 2021-08-11 | $15.99 | $16.22 | $15.23 | $15.85 | $15.85 | 543,436 |
| 2021-08-10 | $17.90 | $18.14 | $15.75 | $15.83 | $15.83 | 509,402 |
| 2021-08-09 | $18.51 | $18.94 | $17.76 | $17.97 | $17.97 | 113,971 |
| 2021-08-06 | $19.40 | $19.40 | $18.16 | $18.25 | $18.25 | 162,499 |
| 2021-08-05 | $19.00 | $19.93 | $18.54 | $19.36 | $19.36 | 256,023 |
| 2021-08-04 | $19.62 | $20.12 | $19.19 | $19.30 | $19.30 | 74,435 |
| 2021-08-03 | $20.40 | $20.51 | $19.51 | $19.85 | $19.85 | 103,543 |
| 2021-08-02 | $20.42 | $20.71 | $20.29 | $20.38 | $20.38 | 82,146 |
| 2021-07-30 | $20.09 | $20.40 | $19.94 | $20.37 | $20.37 | 108,540 |
| 2021-07-29 | $20.18 | $20.43 | $20.01 | $20.20 | $20.20 | 56,583 |
| 2021-07-28 | $19.81 | $20.20 | $19.48 | $20.06 | $20.06 | 79,937 |
| 2021-07-27 | $19.83 | $20.00 | $19.50 | $19.70 | $19.70 | 114,758 |
| 2021-07-26 | $19.85 | $20.17 | $19.73 | $19.93 | $19.93 | 95,433 |
| 2021-07-23 | $19.73 | $20.02 | $19.11 | $19.85 | $19.85 | 113,712 |
| 2021-07-22 | $20.19 | $20.65 | $19.55 | $19.67 | $19.67 | 82,674 |
| 2021-07-21 | $20.04 | $20.63 | $19.95 | $20.17 | $20.17 | 165,166 |
| 2021-07-20 | $19.20 | $20.35 | $19.20 | $19.95 | $19.95 | 234,463 |
| 2021-07-19 | $19.37 | $19.88 | $19.02 | $19.44 | $19.44 | 113,974 |
| 2021-07-16 | $20.35 | $20.70 | $19.61 | $19.82 | $19.82 | 118,436 |
| 2021-07-15 | $20.64 | $20.82 | $19.67 | $20.03 | $20.03 | 128,006 |
| 2021-07-14 | $21.60 | $21.60 | $20.63 | $20.82 | $20.82 | 149,882 |
| 2021-07-13 | $21.53 | $21.85 | $21.01 | $21.39 | $21.39 | 185,688 |
| 2021-07-12 | $20.77 | $21.66 | $20.21 | $21.56 | $21.56 | 186,394 |
| 2021-07-09 | $20.52 | $20.99 | $20.30 | $20.54 | $20.54 | 134,244 |
| 2021-07-08 | $21.05 | $21.10 | $20.24 | $20.40 | $20.40 | 117,058 |
| 2021-07-07 | $21.59 | $21.98 | $21.30 | $21.56 | $21.56 | 91,741 |
| 2021-07-06 | $21.40 | $21.64 | $21.04 | $21.60 | $21.60 | 96,305 |
| 2021-07-02 | $21.70 | $21.70 | $21.34 | $21.46 | $21.46 | 92,265 |
| 2021-07-01 | $21.74 | $22.10 | $21.56 | $21.72 | $21.72 | 98,739 |
| 2021-06-30 | $21.69 | $21.80 | $21.28 | $21.61 | $21.61 | 139,106 |
| 2021-06-29 | $22.27 | $22.42 | $21.84 | $21.90 | $21.90 | 87,860 |
| 2021-06-28 | $22.13 | $22.47 | $21.98 | $22.11 | $22.11 | 116,480 |
| 2021-06-25 | $22.25 | $22.82 | $21.35 | $22.08 | $22.08 | 273,867 |
| 2021-06-24 | $22.12 | $22.51 | $21.55 | $22.14 | $22.14 | 116,019 |
| 2021-06-23 | $21.20 | $22.05 | $21.12 | $21.90 | $21.90 | 163,493 |
| 2021-06-22 | $21.64 | $22.11 | $21.27 | $21.87 | $21.87 | 155,352 |
| 2021-06-21 | $21.00 | $21.71 | $20.02 | $21.54 | $21.54 | 195,549 |
| 2021-06-18 | $20.76 | $21.00 | $20.51 | $20.82 | $20.82 | 272,393 |
| 2021-06-17 | $19.70 | $21.00 | $19.70 | $20.92 | $20.92 | 169,331 |
| 2021-06-16 | $20.17 | $20.17 | $19.38 | $19.70 | $19.70 | 268,759 |
| 2021-06-15 | $20.87 | $20.90 | $19.94 | $20.17 | $20.17 | 190,559 |
| 2021-06-14 | $20.48 | $21.07 | $20.30 | $20.78 | $20.78 | 242,123 |
| 2021-06-11 | $19.70 | $20.57 | $19.64 | $20.56 | $20.56 | 132,879 |
| 2021-06-10 | $19.43 | $19.83 | $19.43 | $19.69 | $19.69 | 102,437 |
| 2021-06-09 | $20.12 | $21.00 | $19.42 | $19.52 | $19.52 | 183,029 |
| 2021-06-08 | $19.41 | $20.00 | $19.11 | $19.86 | $19.86 | 164,925 |
| 2021-06-07 | $18.97 | $19.75 | $18.70 | $19.32 | $19.32 | 151,520 |
| 2021-06-04 | $19.53 | $19.53 | $18.61 | $18.98 | $18.98 | 153,447 |
| 2021-06-03 | $18.99 | $19.09 | $18.56 | $18.90 | $18.90 | 154,518 |
| 2021-06-02 | $19.82 | $19.91 | $18.75 | $19.16 | $19.16 | 312,925 |
| 2021-06-01 | $20.39 | $20.46 | $19.64 | $19.76 | $19.76 | 155,655 |
| 2021-05-28 | $20.41 | $20.73 | $19.35 | $20.30 | $20.30 | 115,269 |
| 2021-05-27 | $20.05 | $20.42 | $19.88 | $20.37 | $20.37 | 217,092 |
| 2021-05-26 | $20.82 | $20.82 | $19.55 | $19.90 | $19.90 | 136,958 |
| 2021-05-25 | $21.12 | $21.26 | $20.46 | $20.56 | $20.56 | 213,747 |
| 2021-05-24 | $21.02 | $21.27 | $20.64 | $21.03 | $21.03 | 177,789 |
| 2021-05-21 | $21.24 | $21.59 | $20.71 | $20.76 | $20.76 | 141,920 |
| 2021-05-20 | $20.85 | $21.03 | $20.46 | $20.92 | $20.92 | 213,238 |
| 2021-05-19 | $20.25 | $20.89 | $19.68 | $20.84 | $20.84 | 455,699 |
| 2021-05-18 | $20.90 | $21.32 | $20.36 | $20.38 | $20.38 | 418,043 |
| 2021-05-17 | $21.22 | $21.96 | $20.25 | $21.08 | $21.08 | 119,917 |
| 2021-05-14 | $21.17 | $21.91 | $21.04 | $21.47 | $21.47 | 89,274 |
| 2021-05-13 | $20.84 | $21.39 | $20.69 | $21.04 | $21.04 | 144,956 |
| 2021-05-12 | $21.06 | $21.93 | $20.58 | $20.83 | $20.83 | 238,821 |
| 2021-05-11 | $21.34 | $22.22 | $21.04 | $21.39 | $21.39 | 326,701 |
| 2021-05-10 | $23.49 | $23.49 | $21.73 | $21.78 | $21.78 | 474,672 |
| 2021-05-07 | $22.30 | $23.94 | $22.17 | $23.50 | $23.50 | 573,878 |
| 2021-05-06 | $19.52 | $22.16 | $19.52 | $22.09 | $22.09 | 1,058,328 |
| 2021-05-05 | $19.49 | $19.91 | $19.01 | $19.64 | $19.64 | 311,431 |
| 2021-05-04 | $19.12 | $19.22 | $18.54 | $19.22 | $19.22 | 389,557 |
| 2021-05-03 | $18.86 | $19.51 | $18.78 | $19.35 | $19.35 | 227,430 |
| 2021-04-30 | $18.57 | $18.98 | $18.33 | $18.72 | $18.72 | 206,673 |
| 2021-04-29 | $18.74 | $18.89 | $18.42 | $18.88 | $18.88 | 155,444 |
| 2021-04-28 | $18.29 | $18.70 | $17.73 | $18.53 | $18.53 | 350,845 |
| 2021-04-27 | $19.16 | $19.29 | $18.16 | $18.18 | $18.18 | 209,260 |
| 2021-04-26 | $19.19 | $19.45 | $19.02 | $19.20 | $19.20 | 170,846 |
| 2021-04-23 | $19.26 | $19.54 | $19.03 | $19.11 | $19.11 | 150,418 |
| 2021-04-22 | $19.23 | $19.62 | $19.11 | $19.27 | $19.27 | 93,387 |
| 2021-04-21 | $18.37 | $20.04 | $18.29 | $19.29 | $19.29 | 218,951 |
| 2021-04-20 | $17.83 | $18.45 | $17.49 | $18.28 | $18.28 | 258,577 |
| 2021-04-19 | $18.56 | $18.70 | $17.27 | $17.80 | $17.80 | 441,851 |
| 2021-04-16 | $19.68 | $19.68 | $18.57 | $18.85 | $18.85 | 177,025 |
| 2021-04-15 | $19.51 | $19.61 | $19.09 | $19.50 | $19.50 | 111,597 |
| 2021-04-14 | $19.71 | $20.04 | $19.34 | $19.42 | $19.42 | 98,607 |
| 2021-04-13 | $19.67 | $20.01 | $19.24 | $19.65 | $19.65 | 431,600 |
| 2021-04-12 | $19.96 | $20.05 | $19.39 | $19.74 | $19.74 | 145,941 |
| 2021-04-09 | $20.08 | $20.12 | $19.76 | $20.06 | $20.06 | 110,493 |
| 2021-04-08 | $19.52 | $20.14 | $19.50 | $20.06 | $20.06 | 122,938 |
| 2021-04-07 | $19.99 | $20.01 | $19.01 | $19.27 | $19.27 | 167,033 |
| 2021-04-06 | $19.85 | $20.50 | $19.82 | $19.98 | $19.98 | 111,596 |
| 2021-04-05 | $19.92 | $20.35 | $19.68 | $19.92 | $19.92 | 110,640 |
| 2021-04-01 | $20.40 | $20.54 | $19.77 | $19.86 | $19.86 | 122,188 |
| 2021-03-31 | $19.30 | $20.36 | $19.30 | $20.26 | $20.26 | 253,229 |
| 2021-03-30 | $18.80 | $19.33 | $18.70 | $19.12 | $19.12 | 175,129 |
| 2021-03-29 | $19.13 | $19.53 | $18.62 | $18.95 | $18.95 | 144,370 |
| 2021-03-26 | $19.31 | $19.50 | $18.85 | $19.17 | $19.17 | 159,364 |
| 2021-03-25 | $18.91 | $19.29 | $18.71 | $19.09 | $19.09 | 212,704 |
| 2021-03-24 | $19.79 | $20.14 | $18.97 | $19.05 | $19.05 | 185,509 |
| 2021-03-23 | $20.59 | $20.62 | $19.56 | $19.69 | $19.69 | 217,554 |
| 2021-03-22 | $21.59 | $21.91 | $20.78 | $20.84 | $20.84 | 116,910 |
| 2021-03-19 | $20.86 | $21.75 | $20.57 | $21.47 | $21.47 | 470,620 |
| 2021-03-18 | $20.99 | $21.66 | $20.70 | $21.01 | $21.01 | 158,697 |
| 2021-03-17 | $20.69 | $21.50 | $20.34 | $21.09 | $21.09 | 173,100 |
| 2021-03-16 | $20.36 | $21.59 | $20.04 | $20.91 | $20.91 | 236,477 |
| 2021-03-15 | $20.37 | $20.48 | $20.03 | $20.27 | $20.27 | 142,217 |
| 2021-03-12 | $20.73 | $20.90 | $20.11 | $20.51 | $20.51 | 182,317 |
| 2021-03-11 | $21.44 | $21.98 | $20.31 | $20.84 | $20.84 | 188,939 |
| 2021-03-10 | $20.97 | $21.99 | $20.96 | $21.16 | $21.16 | 210,360 |
| 2021-03-09 | $19.69 | $20.83 | $19.46 | $20.71 | $20.71 | 171,956 |
| 2021-03-08 | $20.42 | $20.67 | $19.27 | $19.41 | $19.41 | 292,397 |
| 2021-03-05 | $20.06 | $20.39 | $18.70 | $20.30 | $20.30 | 318,183 |
| 2021-03-04 | $21.55 | $21.95 | $19.80 | $19.93 | $19.93 | 570,985 |
| 2021-03-03 | $22.56 | $22.71 | $21.47 | $21.61 | $21.61 | 285,789 |
| 2021-03-02 | $22.31 | $22.67 | $21.84 | $22.50 | $22.50 | 311,681 |
| 2021-03-01 | $22.58 | $22.82 | $21.88 | $22.60 | $22.60 | 193,673 |
| 2021-02-26 | $21.46 | $22.57 | $20.87 | $22.10 | $22.10 | 261,110 |
| 2021-02-25 | $22.08 | $22.78 | $21.44 | $21.53 | $21.53 | 350,954 |
| 2021-02-24 | $21.40 | $22.31 | $20.91 | $22.16 | $22.16 | 313,046 |
| 2021-02-23 | $22.00 | $22.89 | $20.63 | $21.40 | $21.40 | 797,135 |
| 2021-02-22 | $20.65 | $21.76 | $20.49 | $21.19 | $21.19 | 506,334 |
| 2021-02-19 | $19.89 | $21.15 | $19.59 | $20.65 | $20.65 | 379,187 |
| 2021-02-18 | $19.20 | $19.86 | $19.00 | $19.72 | $19.72 | 247,861 |
| 2021-02-17 | $18.70 | $19.77 | $18.70 | $19.43 | $19.43 | 258,785 |
| 2021-02-16 | $19.37 | $19.44 | $18.72 | $19.22 | $19.22 | 320,803 |
| 2021-02-12 | $19.41 | $19.59 | $18.47 | $19.07 | $19.07 | 304,697 |
| 2021-02-11 | $19.45 | $19.50 | $18.91 | $19.37 | $19.37 | 367,194 |
| 2021-02-10 | $19.94 | $19.95 | $18.82 | $19.29 | $19.29 | 236,898 |
| 2021-02-09 | $19.47 | $19.97 | $19.23 | $19.90 | $19.90 | 113,646 |
| 2021-02-08 | $19.98 | $20.16 | $19.12 | $19.58 | $19.58 | 191,041 |
| 2021-02-05 | $19.30 | $19.90 | $18.77 | $19.81 | $19.81 | 202,784 |
| 2021-02-04 | $18.62 | $19.34 | $18.61 | $19.07 | $19.07 | 115,804 |
| 2021-02-03 | $18.71 | $18.79 | $18.33 | $18.63 | $18.63 | 122,264 |
| 2021-02-02 | $17.85 | $18.69 | $17.73 | $18.50 | $18.50 | 115,184 |
| 2021-02-01 | $17.58 | $17.86 | $17.21 | $17.67 | $17.67 | 132,304 |
| 2021-01-29 | $17.68 | $17.76 | $16.90 | $17.35 | $17.35 | 137,788 |
| 2021-01-28 | $17.41 | $18.03 | $16.90 | $17.89 | $17.89 | 231,546 |
| 2021-01-27 | $17.92 | $18.23 | $17.07 | $17.18 | $17.18 | 363,190 |
| 2021-01-26 | $18.74 | $18.86 | $17.91 | $18.35 | $18.35 | 167,432 |
| 2021-01-25 | $18.77 | $18.95 | $18.22 | $18.61 | $18.61 | 218,024 |
| 2021-01-22 | $18.85 | $19.19 | $18.26 | $18.76 | $18.76 | 193,781 |
| 2021-01-21 | $19.44 | $19.44 | $18.78 | $19.04 | $19.04 | 196,065 |
| 2021-01-20 | $18.56 | $19.66 | $18.34 | $19.43 | $19.43 | 381,479 |
| 2021-01-19 | $19.09 | $19.45 | $18.16 | $18.41 | $18.41 | 256,951 |
| 2021-01-15 | $19.22 | $19.68 | $18.50 | $18.74 | $18.74 | 234,547 |
| 2021-01-14 | $20.00 | $20.09 | $19.27 | $19.37 | $19.37 | 218,776 |
| 2021-01-13 | $19.93 | $20.18 | $19.54 | $19.90 | $19.90 | 224,736 |
| 2021-01-12 | $20.07 | $20.27 | $19.35 | $20.09 | $20.09 | 458,444 |
| 2021-01-11 | $19.72 | $20.34 | $19.35 | $19.57 | $19.57 | 212,143 |
| 2021-01-08 | $19.90 | $20.83 | $18.89 | $19.52 | $19.52 | 456,079 |
| 2021-01-07 | $18.95 | $19.63 | $18.85 | $19.62 | $19.62 | 172,668 |
| 2021-01-06 | $18.11 | $18.82 | $17.92 | $18.68 | $18.68 | 306,615 |
| 2021-01-05 | $17.43 | $18.20 | $17.43 | $18.00 | $18.00 | 231,865 |
| 2021-01-04 | $18.11 | $18.20 | $17.10 | $17.51 | $17.51 | 193,779 |
| 2020-12-31 | $17.67 | $18.01 | $17.39 | $17.90 | $17.90 | 113,265 |
| 2020-12-30 | $17.48 | $18.05 | $17.11 | $17.70 | $17.70 | 113,799 |
| 2020-12-29 | $17.81 | $18.13 | $17.20 | $17.49 | $17.49 | 173,367 |
| 2020-12-28 | $17.92 | $18.16 | $17.71 | $17.96 | $17.96 | 147,777 |
| 2020-12-24 | $17.82 | $18.00 | $17.55 | $17.71 | $17.71 | 58,944 |
| 2020-12-23 | $17.75 | $18.43 | $17.60 | $17.85 | $17.85 | 209,686 |
| 2020-12-22 | $17.19 | $17.87 | $17.04 | $17.67 | $17.67 | 195,810 |
| 2020-12-21 | $16.42 | $17.09 | $16.20 | $17.07 | $17.07 | 169,982 |
| 2020-12-18 | $17.09 | $17.28 | $16.42 | $16.97 | $16.97 | 538,961 |
| 2020-12-17 | $16.89 | $17.19 | $16.56 | $17.02 | $17.02 | 143,407 |
| 2020-12-16 | $16.50 | $16.96 | $16.27 | $16.76 | $16.76 | 118,934 |
| 2020-12-15 | $16.16 | $16.63 | $15.93 | $16.50 | $16.50 | 147,227 |
| 2020-12-14 | $16.32 | $16.54 | $15.94 | $15.98 | $15.98 | 128,508 |
| 2020-12-11 | $16.28 | $16.57 | $15.67 | $16.20 | $16.20 | 263,628 |
| 2020-12-10 | $16.31 | $16.82 | $16.05 | $16.54 | $16.54 | 252,789 |
| 2020-12-09 | $16.80 | $16.87 | $15.85 | $16.34 | $16.34 | 205,771 |
| 2020-12-08 | $17.35 | $17.56 | $16.49 | $16.79 | $16.79 | 359,920 |
| 2020-12-07 | $16.68 | $17.49 | $16.24 | $17.38 | $17.38 | 396,259 |
| 2020-12-04 | $16.00 | $16.67 | $16.00 | $16.58 | $16.58 | 369,247 |
| 2020-12-03 | $15.33 | $15.94 | $14.88 | $15.86 | $15.86 | 296,115 |
| 2020-12-02 | $14.76 | $15.32 | $14.67 | $15.30 | $15.30 | 192,998 |
| 2020-12-01 | $14.46 | $14.88 | $14.03 | $14.73 | $14.73 | 162,546 |
| 2020-11-30 | $14.54 | $14.54 | $14.04 | $14.29 | $14.29 | 107,990 |
| 2020-11-27 | $14.50 | $14.88 | $14.15 | $14.38 | $14.38 | 68,354 |
| 2020-11-25 | $14.42 | $14.42 | $14.07 | $14.27 | $14.27 | 120,905 |
| 2020-11-24 | $14.54 | $14.65 | $14.29 | $14.42 | $14.42 | 147,334 |
| 2020-11-23 | $14.56 | $14.66 | $14.27 | $14.37 | $14.37 | 131,483 |
| 2020-11-20 | $14.73 | $14.78 | $14.11 | $14.46 | $14.46 | 298,123 |
| 2020-11-19 | $14.90 | $15.40 | $14.53 | $14.88 | $14.88 | 159,912 |
| 2020-11-18 | $15.25 | $15.55 | $15.12 | $15.14 | $15.14 | 172,458 |
| 2020-11-17 | $14.99 | $15.39 | $14.70 | $15.25 | $15.25 | 221,930 |
| 2020-11-16 | $14.92 | $15.11 | $14.63 | $15.11 | $15.11 | 215,701 |
| 2020-11-13 | $14.61 | $14.74 | $14.28 | $14.64 | $14.64 | 167,307 |
| 2020-11-12 | $14.57 | $14.78 | $14.13 | $14.47 | $14.47 | 139,715 |
| 2020-11-11 | $14.67 | $14.89 | $14.19 | $14.70 | $14.70 | 172,312 |
| 2020-11-10 | $14.33 | $14.76 | $14.00 | $14.69 | $14.69 | 238,063 |
| 2020-11-09 | $14.53 | $15.32 | $14.23 | $14.29 | $14.29 | 330,255 |
| 2020-11-06 | $14.11 | $14.11 | $13.62 | $13.89 | $13.89 | 182,253 |
| 2020-11-05 | $13.57 | $14.15 | $13.44 | $13.96 | $13.96 | 337,200 |
| 2020-11-04 | $13.26 | $13.72 | $13.20 | $13.60 | $13.60 | 325,145 |
| 2020-11-03 | $13.01 | $13.52 | $12.82 | $13.46 | $13.46 | 485,132 |
| 2020-11-02 | $12.76 | $13.03 | $12.50 | $12.83 | $12.83 | 309,779 |
| 2020-10-30 | $12.96 | $12.96 | $12.05 | $12.61 | $12.61 | 543,107 |
| 2020-10-29 | $12.22 | $12.84 | $11.54 | $12.73 | $12.73 | 273,272 |
| 2020-10-28 | $12.15 | $12.29 | $11.62 | $12.19 | $12.19 | 363,400 |
| 2020-10-27 | $12.78 | $13.18 | $12.45 | $12.54 | $12.54 | 299,119 |
| 2020-10-26 | $13.31 | $13.31 | $12.08 | $12.80 | $12.80 | 422,964 |
| 2020-10-23 | $13.99 | $13.99 | $13.20 | $13.54 | $13.54 | 399,124 |
| 2020-10-22 | $13.17 | $13.41 | $12.96 | $13.35 | $13.35 | 150,268 |
| 2020-10-21 | $13.54 | $13.54 | $12.93 | $13.09 | $13.09 | 149,020 |
| 2020-10-20 | $13.52 | $13.69 | $13.29 | $13.50 | $13.50 | 139,286 |
| 2020-10-19 | $13.67 | $13.96 | $13.31 | $13.44 | $13.44 | 126,635 |
| 2020-10-16 | $13.76 | $13.86 | $13.50 | $13.51 | $13.51 | 120,768 |
| 2020-10-15 | $13.68 | $13.89 | $13.11 | $13.80 | $13.80 | 196,602 |
| 2020-10-14 | $14.00 | $14.26 | $13.31 | $13.52 | $13.52 | 201,562 |
| 2020-10-13 | $13.55 | $14.04 | $13.41 | $14.00 | $14.00 | 205,773 |
| 2020-10-12 | $13.25 | $14.00 | $13.16 | $13.77 | $13.77 | 331,389 |
| 2020-10-09 | $12.25 | $13.04 | $12.25 | $13.00 | $13.00 | 218,324 |
| 2020-10-08 | $12.34 | $12.41 | $12.01 | $12.17 | $12.17 | 179,403 |
| 2020-10-07 | $11.82 | $12.47 | $11.82 | $12.19 | $12.19 | 208,659 |
| 2020-10-06 | $12.12 | $12.40 | $11.75 | $11.78 | $11.78 | 141,660 |
| 2020-10-05 | $11.63 | $12.33 | $11.56 | $12.02 | $12.02 | 221,146 |
| 2020-10-02 | $11.13 | $11.61 | $11.09 | $11.51 | $11.51 | 223,409 |
| 2020-10-01 | $11.63 | $11.74 | $11.04 | $11.50 | $11.50 | 364,543 |
| 2020-09-30 | $11.76 | $11.94 | $11.48 | $11.63 | $11.63 | 213,759 |
| 2020-09-29 | $11.94 | $12.03 | $11.43 | $11.66 | $11.66 | 280,444 |
| 2020-09-28 | $11.91 | $12.18 | $11.81 | $11.94 | $11.94 | 267,800 |
| 2020-09-25 | $11.53 | $11.94 | $11.53 | $11.80 | $11.80 | 162,319 |
| 2020-09-24 | $12.13 | $12.15 | $11.50 | $11.63 | $11.63 | 246,706 |
| 2020-09-23 | $12.69 | $12.73 | $11.99 | $12.12 | $12.12 | 343,738 |
| 2020-09-22 | $12.48 | $12.58 | $12.10 | $12.57 | $12.57 | 294,879 |
| 2020-09-21 | $12.90 | $12.90 | $12.10 | $12.29 | $12.29 | 377,190 |
| 2020-09-18 | $12.67 | $13.87 | $12.60 | $13.12 | $13.12 | 1,248,656 |
| 2020-09-17 | $12.72 | $12.92 | $12.30 | $12.56 | $12.56 | 307,813 |
| 2020-09-16 | $13.00 | $13.49 | $12.14 | $12.88 | $12.88 | 1,284,287 |
| 2020-09-15 | $10.70 | $10.98 | $10.70 | $10.75 | $10.75 | 207,671 |
| 2020-09-14 | $10.84 | $11.07 | $10.57 | $10.62 | $10.62 | 162,632 |
| 2020-09-11 | $11.18 | $11.45 | $10.67 | $10.80 | $10.80 | 207,318 |
| 2020-09-10 | $11.38 | $11.39 | $11.05 | $11.17 | $11.17 | 228,078 |
| 2020-09-09 | $11.42 | $11.65 | $11.25 | $11.39 | $11.39 | 281,703 |
| 2020-09-08 | $11.60 | $11.60 | $11.15 | $11.36 | $11.36 | 272,033 |
| 2020-09-04 | $11.93 | $11.93 | $11.34 | $11.80 | $11.80 | 222,140 |
| 2020-09-03 | $11.83 | $11.85 | $11.50 | $11.75 | $11.75 | 276,833 |
| 2020-09-02 | $12.33 | $12.48 | $11.81 | $11.92 | $11.92 | 206,454 |
| 2020-09-01 | $11.78 | $12.29 | $11.65 | $12.27 | $12.27 | 218,255 |
| 2020-08-31 | $11.66 | $12.20 | $11.35 | $11.87 | $11.87 | 214,300 |
| 2020-08-28 | $11.64 | $11.73 | $11.25 | $11.70 | $11.70 | 192,343 |
| 2020-08-27 | $11.05 | $11.69 | $10.68 | $11.52 | $11.52 | 311,651 |
| 2020-08-26 | $10.93 | $11.22 | $10.42 | $11.07 | $11.07 | 385,006 |
| 2020-08-25 | $10.79 | $11.02 | $10.60 | $10.97 | $10.97 | 170,489 |
| 2020-08-24 | $10.97 | $11.15 | $10.69 | $10.78 | $10.78 | 218,666 |
| 2020-08-21 | $11.01 | $11.01 | $10.44 | $10.89 | $10.89 | 212,832 |
| 2020-08-20 | $11.22 | $11.50 | $10.97 | $11.03 | $11.03 | 145,078 |
| 2020-08-19 | $11.25 | $11.54 | $11.14 | $11.35 | $11.35 | 230,469 |
| 2020-08-18 | $11.54 | $11.58 | $11.12 | $11.28 | $11.28 | 240,978 |
| 2020-08-17 | $11.59 | $11.81 | $11.45 | $11.58 | $11.58 | 141,848 |
| 2020-08-14 | $11.52 | $11.63 | $11.14 | $11.51 | $11.51 | 179,095 |
| 2020-08-13 | $11.21 | $11.84 | $11.16 | $11.63 | $11.63 | 179,290 |
| 2020-08-12 | $11.48 | $11.53 | $11.13 | $11.27 | $11.27 | 205,871 |
| 2020-08-11 | $11.79 | $11.89 | $11.22 | $11.32 | $11.32 | 259,266 |
| 2020-08-10 | $12.26 | $12.41 | $11.63 | $11.73 | $11.73 | 229,446 |
| 2020-08-07 | $12.03 | $12.38 | $11.98 | $12.22 | $12.22 | 291,385 |
| 2020-08-06 | $13.00 | $13.39 | $11.68 | $12.04 | $12.04 | 505,359 |
| 2020-08-05 | $12.08 | $12.59 | $12.02 | $12.31 | $12.31 | 438,506 |
| 2020-08-04 | $11.43 | $12.18 | $11.30 | $12.00 | $12.00 | 446,432 |
| 2020-08-03 | $11.51 | $11.70 | $11.16 | $11.47 | $11.47 | 216,144 |
| 2020-07-31 | $11.43 | $11.49 | $11.24 | $11.37 | $11.37 | 309,721 |
| 2020-07-30 | $11.16 | $11.53 | $10.98 | $11.40 | $11.40 | 228,679 |
| 2020-07-29 | $11.24 | $11.67 | $11.05 | $11.31 | $11.31 | 262,653 |
| 2020-07-28 | $11.61 | $11.61 | $11.16 | $11.22 | $11.22 | 163,786 |
| 2020-07-27 | $11.59 | $11.92 | $11.21 | $11.61 | $11.61 | 171,337 |
| 2020-07-24 | $12.04 | $12.15 | $11.64 | $11.76 | $11.76 | 136,802 |
| 2020-07-23 | $12.28 | $12.53 | $12.00 | $12.04 | $12.04 | 272,683 |
| 2020-07-22 | $12.04 | $12.68 | $11.98 | $12.28 | $12.28 | 254,952 |
| 2020-07-21 | $11.97 | $12.12 | $11.55 | $12.08 | $12.08 | 447,467 |
| 2020-07-20 | $11.95 | $12.15 | $11.81 | $11.89 | $11.89 | 269,860 |
| 2020-07-17 | $12.05 | $12.08 | $11.76 | $12.00 | $12.00 | 253,000 |
| 2020-07-16 | $11.77 | $12.17 | $11.64 | $11.86 | $11.86 | 286,800 |
| 2020-07-15 | $11.45 | $12.05 | $11.33 | $11.88 | $11.88 | 548,000 |
| 2020-07-14 | $10.98 | $11.22 | $10.58 | $11.19 | $11.19 | 355,700 |
| 2020-07-13 | $11.04 | $11.37 | $10.87 | $10.97 | $10.97 | 491,900 |
| 2020-07-10 | $10.99 | $10.99 | $10.57 | $10.91 | $10.91 | 241,000 |
| 2020-07-09 | $11.26 | $11.29 | $10.79 | $11.01 | $11.01 | 489,200 |
| 2020-07-08 | $10.96 | $11.35 | $10.87 | $11.31 | $11.31 | 820,600 |
| 2020-07-07 | $11.38 | $11.39 | $10.96 | $11.01 | $11.01 | 702,400 |
| 2020-07-06 | $11.49 | $11.68 | $11.27 | $11.43 | $11.43 | 389,800 |
| 2020-07-02 | $11.90 | $11.90 | $10.42 | $11.49 | $11.49 | 902,700 |
| 2020-07-01 | $10.36 | $12.72 | $10.36 | $11.73 | $11.73 | 4,256,300 |
| 2020-06-30 | $9.15 | $9.31 | $8.96 | $9.24 | $9.24 | 393,600 |
| 2020-06-29 | $9.13 | $9.25 | $8.77 | $9.15 | $9.15 | 437,900 |
| 2020-06-26 | $9.20 | $9.36 | $8.92 | $9.00 | $9.00 | 598,207 |
| 2020-06-25 | $9.08 | $9.31 | $9.00 | $9.20 | $9.20 | 385,727 |
| 2020-06-24 | $9.70 | $9.84 | $9.06 | $9.09 | $9.09 | 257,983 |
| 2020-06-23 | $9.32 | $9.95 | $9.32 | $9.84 | $9.84 | 221,243 |
| 2020-06-22 | $9.47 | $9.64 | $9.15 | $9.25 | $9.25 | 236,304 |
| 2020-06-19 | $9.78 | $10.00 | $9.46 | $9.46 | $9.46 | 1,020,787 |
| 2020-06-18 | $9.70 | $10.01 | $9.52 | $9.67 | $9.67 | 323,822 |
| 2020-06-17 | $10.13 | $10.13 | $9.70 | $9.80 | $9.80 | 321,052 |
| 2020-06-16 | $10.38 | $10.61 | $9.80 | $9.87 | $9.87 | 255,067 |
| 2020-06-15 | $8.98 | $9.99 | $8.98 | $9.82 | $9.82 | 304,464 |
| 2020-06-12 | $9.61 | $9.69 | $8.85 | $9.20 | $9.20 | 239,197 |
| 2020-06-11 | $9.85 | $9.85 | $9.13 | $9.28 | $9.28 | 481,349 |
| 2020-06-10 | $10.14 | $10.30 | $9.74 | $10.17 | $10.17 | 310,037 |
| 2020-06-09 | $10.67 | $10.70 | $10.10 | $10.12 | $10.12 | 247,793 |
| 2020-06-08 | $11.07 | $11.32 | $10.51 | $10.73 | $10.73 | 338,773 |
| 2020-06-05 | $10.34 | $10.98 | $10.19 | $10.81 | $10.81 | 599,365 |
| 2020-06-04 | $10.30 | $10.56 | $9.96 | $10.02 | $10.02 | 249,529 |
| 2020-06-03 | $9.73 | $10.48 | $9.73 | $10.43 | $10.43 | 422,140 |
| 2020-06-02 | $9.75 | $9.90 | $9.54 | $9.85 | $9.85 | 353,746 |
| 2020-06-01 | $9.66 | $9.84 | $9.33 | $9.72 | $9.72 | 378,279 |
| 2020-05-29 | $8.69 | $9.78 | $8.57 | $9.70 | $9.70 | 503,184 |
| 2020-05-28 | $9.72 | $9.80 | $9.11 | $9.18 | $9.18 | 319,033 |
| 2020-05-27 | $9.34 | $9.74 | $8.79 | $9.63 | $9.63 | 515,551 |
| 2020-05-26 | $8.12 | $9.40 | $8.00 | $9.27 | $9.27 | 625,017 |
| 2020-05-22 | $8.10 | $8.10 | $7.65 | $7.90 | $7.90 | 263,854 |
| 2020-05-21 | $8.20 | $8.38 | $8.08 | $8.08 | $8.08 | 363,438 |
| 2020-05-20 | $8.20 | $8.47 | $7.96 | $8.22 | $8.22 | 435,625 |
| 2020-05-19 | $8.29 | $8.34 | $7.97 | $8.04 | $8.04 | 539,531 |
| 2020-05-18 | $8.38 | $8.57 | $8.14 | $8.25 | $8.25 | 406,289 |
| 2020-05-15 | $8.13 | $8.45 | $7.84 | $8.05 | $8.05 | 344,505 |
| 2020-05-14 | $8.11 | $8.30 | $7.88 | $8.18 | $8.18 | 308,365 |
| 2020-05-13 | $8.67 | $8.78 | $8.17 | $8.28 | $8.28 | 469,553 |
| 2020-05-12 | $8.79 | $8.86 | $8.10 | $8.71 | $8.71 | 763,796 |
| 2020-05-11 | $8.94 | $9.09 | $8.35 | $8.81 | $8.81 | 969,828 |
| 2020-05-08 | $8.44 | $9.30 | $8.43 | $8.95 | $8.95 | 706,298 |
| 2020-05-07 | $9.36 | $9.49 | $8.00 | $8.32 | $8.32 | 1,300,798 |
| 2020-05-06 | $9.89 | $10.32 | $9.63 | $9.89 | $9.89 | 445,366 |
| 2020-05-05 | $9.85 | $10.17 | $9.66 | $9.75 | $9.75 | 747,178 |
| 2020-05-04 | $9.73 | $9.97 | $9.38 | $9.71 | $9.71 | 262,851 |
| 2020-05-01 | $9.89 | $9.91 | $9.35 | $9.84 | $9.84 | 330,965 |
| 2020-04-30 | $9.97 | $10.28 | $9.73 | $9.75 | $9.75 | 347,501 |
| 2020-04-29 | $9.31 | $10.25 | $9.19 | $10.12 | $10.12 | 665,504 |
| 2020-04-28 | $8.95 | $9.35 | $8.75 | $9.08 | $9.08 | 495,311 |
| 2020-04-27 | $8.35 | $8.88 | $8.23 | $8.68 | $8.68 | 530,030 |
| 2020-04-24 | $8.31 | $8.44 | $7.86 | $8.35 | $8.35 | 845,290 |
| 2020-04-23 | $8.18 | $8.54 | $7.77 | $8.32 | $8.32 | 750,207 |
| 2020-04-22 | $7.62 | $8.47 | $7.42 | $8.23 | $8.23 | 820,968 |
| 2020-04-21 | $7.60 | $7.75 | $7.29 | $7.44 | $7.44 | 894,263 |
| 2020-04-20 | $7.60 | $8.11 | $7.35 | $7.75 | $7.75 | 1,306,755 |
| 2020-04-17 | $7.69 | $8.00 | $7.21 | $7.71 | $7.71 | 1,234,464 |
| 2020-04-16 | $7.84 | $8.13 | $7.16 | $7.35 | $7.35 | 742,307 |
| 2020-04-15 | $8.05 | $8.18 | $7.54 | $7.83 | $7.83 | 841,857 |
| 2020-04-14 | $8.15 | $8.69 | $8.07 | $8.35 | $8.35 | 1,065,544 |
| 2020-04-13 | $8.22 | $8.22 | $7.70 | $7.97 | $7.97 | 643,775 |
| 2020-04-09 | $8.37 | $8.37 | $7.93 | $8.10 | $8.10 | 587,367 |
| 2020-04-08 | $8.17 | $8.50 | $7.84 | $8.23 | $8.23 | 894,374 |
| 2020-04-07 | $8.46 | $8.50 | $7.85 | $7.98 | $7.98 | 703,654 |
| 2020-04-06 | $8.01 | $8.65 | $8.00 | $8.23 | $8.23 | 592,565 |
| 2020-04-03 | $8.19 | $8.25 | $7.56 | $7.68 | $7.68 | 410,393 |
| 2020-04-02 | $8.23 | $8.54 | $7.96 | $8.27 | $8.27 | 1,040,006 |
| 2020-04-01 | $10.03 | $10.13 | $8.58 | $8.68 | $8.68 | 405,980 |
| 2020-03-31 | $10.21 | $10.71 | $10.07 | $10.40 | $10.40 | 421,353 |
| 2020-03-30 | $9.53 | $10.31 | $9.28 | $10.25 | $10.25 | 481,051 |
| 2020-03-27 | $9.51 | $10.16 | $9.23 | $9.33 | $9.33 | 434,323 |
| 2020-03-26 | $9.56 | $9.85 | $9.18 | $9.71 | $9.71 | 631,893 |
| 2020-03-25 | $9.77 | $10.24 | $9.32 | $9.36 | $9.36 | 444,949 |
| 2020-03-24 | $9.26 | $10.01 | $9.19 | $9.71 | $9.71 | 324,891 |
| 2020-03-23 | $8.69 | $9.56 | $8.17 | $8.71 | $8.71 | 461,429 |
| 2020-03-20 | $9.65 | $10.13 | $8.25 | $8.38 | $8.38 | 483,375 |
| 2020-03-19 | $9.79 | $11.22 | $9.50 | $9.57 | $9.57 | 690,575 |
| 2020-03-18 | $9.50 | $10.05 | $8.85 | $9.70 | $9.70 | 605,899 |
| 2020-03-17 | $8.81 | $10.46 | $8.26 | $9.97 | $9.97 | 425,442 |
| 2020-03-16 | $8.00 | $9.04 | $7.76 | $8.61 | $8.61 | 661,295 |
| 2020-03-13 | $10.65 | $10.67 | $9.70 | $10.65 | $10.65 | 352,424 |
| 2020-03-12 | $9.93 | $11.17 | $8.06 | $10.20 | $10.20 | 456,144 |
| 2020-03-11 | $11.00 | $11.13 | $10.45 | $10.70 | $10.70 | 419,568 |
| 2020-03-10 | $11.83 | $11.86 | $10.82 | $11.19 | $11.19 | 473,166 |
| 2020-03-09 | $11.00 | $11.78 | $11.00 | $11.54 | $11.54 | 989,099 |
| 2020-03-06 | $11.73 | $12.37 | $11.58 | $11.95 | $11.95 | 229,526 |
| 2020-03-05 | $12.50 | $12.72 | $11.82 | $12.15 | $12.15 | 280,779 |
| 2020-03-04 | $11.90 | $12.87 | $11.81 | $12.70 | $12.70 | 295,410 |
| 2020-03-03 | $11.99 | $12.46 | $11.27 | $11.67 | $11.67 | 397,726 |
| 2020-03-02 | $12.43 | $12.46 | $11.43 | $11.88 | $11.88 | 454,208 |
| 2020-02-28 | $12.41 | $13.13 | $12.00 | $12.38 | $12.38 | 419,612 |
| 2020-02-27 | $12.58 | $13.75 | $12.52 | $12.98 | $12.98 | 465,837 |
| 2020-02-26 | $12.30 | $13.52 | $12.30 | $12.99 | $12.99 | 377,261 |
| 2020-02-25 | $11.90 | $14.64 | $11.80 | $12.12 | $12.12 | 926,569 |
| 2020-02-24 | $14.21 | $14.93 | $13.59 | $14.60 | $14.60 | 324,679 |
| 2020-02-21 | $14.93 | $14.93 | $14.20 | $14.70 | $14.70 | 257,520 |
| 2020-02-20 | $14.78 | $15.06 | $14.75 | $14.94 | $14.94 | 364,413 |
| 2020-02-19 | $14.73 | $15.07 | $14.64 | $14.78 | $14.78 | 288,612 |
| 2020-02-18 | $14.02 | $14.69 | $13.91 | $14.68 | $14.68 | 275,610 |
| 2020-02-14 | $13.44 | $14.10 | $13.34 | $14.02 | $14.02 | 332,575 |
| 2020-02-13 | $13.42 | $13.56 | $13.26 | $13.46 | $13.46 | 245,654 |
| 2020-02-12 | $13.85 | $13.92 | $13.33 | $13.52 | $13.52 | 260,873 |
| 2020-02-11 | $13.89 | $14.17 | $13.56 | $13.65 | $13.65 | 233,201 |
| 2020-02-10 | $13.56 | $14.13 | $13.36 | $13.78 | $13.78 | 362,438 |
| 2020-02-07 | $13.84 | $14.04 | $13.58 | $13.64 | $13.64 | 242,062 |
| 2020-02-06 | $14.16 | $14.45 | $13.80 | $13.93 | $13.93 | 329,563 |
| 2020-02-05 | $13.73 | $14.14 | $13.22 | $14.04 | $14.04 | 344,990 |
| 2020-02-04 | $12.94 | $14.23 | $12.88 | $13.49 | $13.49 | 405,169 |
| 2020-02-03 | $12.35 | $12.76 | $12.35 | $12.71 | $12.71 | 187,489 |
| 2020-01-31 | $12.66 | $12.77 | $12.24 | $12.36 | $12.36 | 180,773 |
| 2020-01-30 | $12.67 | $12.85 | $12.41 | $12.79 | $12.79 | 143,144 |
| 2020-01-29 | $12.64 | $13.05 | $12.56 | $12.89 | $12.89 | 214,385 |
| 2020-01-28 | $12.46 | $12.89 | $12.38 | $12.63 | $12.63 | 274,644 |
| 2020-01-27 | $12.05 | $12.47 | $11.91 | $12.43 | $12.43 | 334,305 |
| 2020-01-24 | $12.56 | $12.82 | $12.17 | $12.24 | $12.24 | 385,093 |
| 2020-01-23 | $12.81 | $12.95 | $12.23 | $12.55 | $12.55 | 361,752 |
| 2020-01-22 | $12.99 | $13.20 | $12.64 | $12.95 | $12.95 | 531,427 |
| 2020-01-21 | $14.23 | $14.40 | $12.99 | $13.03 | $13.03 | 763,256 |
| 2020-01-17 | $15.13 | $15.13 | $14.18 | $14.31 | $14.31 | 352,911 |
| 2020-01-16 | $14.85 | $15.19 | $14.70 | $15.02 | $15.02 | 218,313 |
| 2020-01-15 | $14.50 | $15.30 | $14.46 | $14.70 | $14.70 | 313,082 |
| 2020-01-14 | $14.11 | $14.71 | $14.11 | $14.46 | $14.46 | 412,674 |
| 2020-01-13 | $15.00 | $15.00 | $13.65 | $14.14 | $14.14 | 806,645 |
| 2020-01-10 | $16.20 | $16.37 | $15.85 | $15.90 | $15.90 | 216,629 |
| 2020-01-09 | $16.23 | $16.53 | $15.85 | $16.09 | $16.09 | 282,259 |
| 2020-01-08 | $15.80 | $16.46 | $15.64 | $16.07 | $16.07 | 291,171 |
| 2020-01-07 | $16.27 | $16.28 | $15.80 | $15.91 | $15.91 | 277,867 |
| 2020-01-06 | $16.27 | $16.38 | $16.04 | $16.32 | $16.32 | 401,439 |
| 2020-01-03 | $17.13 | $17.29 | $16.31 | $16.44 | $16.44 | 268,682 |
| 2020-01-02 | $17.96 | $17.99 | $17.13 | $17.34 | $17.34 | 302,315 |
| 2019-12-31 | $18.13 | $18.33 | $17.85 | $17.89 | $17.89 | 180,255 |
| 2019-12-30 | $18.63 | $18.72 | $17.72 | $18.18 | $18.18 | 445,946 |
| 2019-12-27 | $18.33 | $18.84 | $18.07 | $18.60 | $18.60 | 384,154 |
| 2019-12-26 | $18.37 | $18.46 | $17.90 | $18.23 | $18.23 | 253,968 |
| 2019-12-24 | $18.30 | $18.44 | $17.91 | $18.22 | $18.22 | 165,942 |
| 2019-12-23 | $17.27 | $18.35 | $16.83 | $18.15 | $18.15 | 361,473 |
| 2019-12-20 | $17.28 | $17.50 | $16.86 | $17.19 | $17.19 | 685,689 |
| 2019-12-19 | $16.75 | $17.18 | $16.70 | $17.18 | $17.18 | 267,174 |
| 2019-12-18 | $16.88 | $16.95 | $16.44 | $16.73 | $16.73 | 201,042 |
| 2019-12-17 | $16.47 | $17.02 | $16.27 | $16.88 | $16.88 | 252,458 |
| 2019-12-16 | $16.97 | $17.20 | $16.37 | $16.45 | $16.45 | 238,940 |
| 2019-12-13 | $17.00 | $17.09 | $16.68 | $16.90 | $16.90 | 236,868 |
| 2019-12-12 | $16.67 | $17.07 | $16.36 | $16.98 | $16.98 | 225,921 |
| 2019-12-11 | $16.58 | $16.88 | $16.57 | $16.73 | $16.73 | 146,298 |
| 2019-12-10 | $16.01 | $16.54 | $15.81 | $16.51 | $16.51 | 249,941 |
| 2019-12-09 | $16.55 | $17.11 | $16.01 | $16.09 | $16.09 | 396,210 |
| 2019-12-06 | $16.99 | $17.00 | $16.35 | $16.67 | $16.67 | 253,027 |
| 2019-12-05 | $16.20 | $16.90 | $16.14 | $16.80 | $16.80 | 364,488 |
| 2019-12-04 | $17.18 | $17.24 | $16.09 | $16.24 | $16.24 | 292,254 |
| 2019-12-03 | $16.78 | $17.25 | $16.75 | $17.06 | $17.06 | 200,842 |
| 2019-12-02 | $17.41 | $17.71 | $17.02 | $17.06 | $17.06 | 390,083 |
| 2019-11-29 | $17.30 | $17.47 | $17.23 | $17.33 | $17.33 | 135,385 |
| 2019-11-27 | $17.11 | $17.39 | $16.71 | $17.37 | $17.37 | 153,076 |
| 2019-11-26 | $17.07 | $17.12 | $16.65 | $17.04 | $17.04 | 266,197 |
| 2019-11-25 | $16.19 | $17.11 | $16.17 | $16.99 | $16.99 | 370,729 |
| 2019-11-22 | $15.79 | $16.32 | $15.60 | $16.17 | $16.17 | 259,142 |
| 2019-11-21 | $15.46 | $15.74 | $15.21 | $15.61 | $15.61 | 234,141 |
| 2019-11-20 | $15.53 | $15.59 | $14.80 | $15.31 | $15.31 | 410,163 |
| 2019-11-19 | $15.71 | $16.11 | $15.56 | $15.59 | $15.59 | 300,145 |
| 2019-11-18 | $16.05 | $16.45 | $15.58 | $15.61 | $15.61 | 407,802 |
| 2019-11-15 | $15.84 | $16.25 | $15.77 | $16.20 | $16.20 | 253,013 |
| 2019-11-14 | $15.32 | $15.72 | $15.31 | $15.69 | $15.69 | 316,213 |
| 2019-11-13 | $15.27 | $15.40 | $14.94 | $15.32 | $15.32 | 278,177 |
| 2019-11-12 | $15.32 | $15.88 | $15.06 | $15.41 | $15.41 | 376,620 |
| 2019-11-11 | $15.11 | $15.35 | $14.93 | $15.26 | $15.26 | 375,724 |
| 2019-11-08 | $15.05 | $15.64 | $14.86 | $15.25 | $15.25 | 559,595 |
| 2019-11-07 | $13.50 | $15.84 | $13.30 | $15.14 | $15.14 | 1,229,686 |
| 2019-11-06 | $13.47 | $13.63 | $13.00 | $13.28 | $13.28 | 477,542 |
| 2019-11-05 | $13.73 | $13.95 | $13.09 | $13.47 | $13.47 | 577,104 |
| 2019-11-04 | $13.16 | $14.12 | $13.16 | $13.71 | $13.71 | 561,929 |
| 2019-11-01 | $12.53 | $13.29 | $12.45 | $13.08 | $13.08 | 440,866 |
| 2019-10-31 | $12.55 | $12.96 | $12.35 | $12.44 | $12.44 | 393,785 |
| 2019-10-30 | $12.94 | $12.95 | $12.16 | $12.52 | $12.52 | 377,260 |
| 2019-10-29 | $12.25 | $13.00 | $12.15 | $12.93 | $12.93 | 363,239 |
| 2019-10-28 | $11.75 | $12.28 | $11.75 | $12.21 | $12.21 | 289,105 |
| 2019-10-25 | $11.90 | $12.05 | $11.71 | $11.74 | $11.74 | 358,198 |
| 2019-10-24 | $11.89 | $12.08 | $11.69 | $11.90 | $11.90 | 277,506 |
| 2019-10-23 | $11.92 | $12.11 | $11.70 | $11.89 | $11.89 | 320,936 |
| 2019-10-22 | $12.67 | $12.68 | $11.91 | $11.97 | $11.97 | 287,048 |
| 2019-10-21 | $12.53 | $12.81 | $12.46 | $12.73 | $12.73 | 1,690,116 |
| 2019-10-18 | $12.45 | $12.53 | $12.26 | $12.39 | $12.39 | 215,259 |
| 2019-10-17 | $12.31 | $12.76 | $12.02 | $12.54 | $12.54 | 332,841 |
| 2019-10-16 | $11.80 | $12.59 | $11.76 | $12.25 | $12.25 | 403,198 |
| 2019-10-15 | $11.69 | $12.05 | $11.56 | $11.83 | $11.83 | 226,321 |
| 2019-10-14 | $11.61 | $11.75 | $11.36 | $11.65 | $11.65 | 170,297 |
| 2019-10-11 | $11.70 | $11.88 | $11.61 | $11.69 | $11.69 | 261,330 |
| 2019-10-10 | $11.18 | $11.67 | $10.91 | $11.58 | $11.58 | 374,484 |
| 2019-10-09 | $11.65 | $11.74 | $11.11 | $11.18 | $11.18 | 325,003 |
| 2019-10-08 | $11.81 | $11.89 | $11.54 | $11.60 | $11.60 | 289,321 |
| 2019-10-07 | $11.93 | $12.23 | $11.70 | $11.95 | $11.95 | 204,736 |
| 2019-10-04 | $11.95 | $12.37 | $11.95 | $12.03 | $12.03 | 280,331 |
| 2019-10-03 | $11.48 | $12.02 | $11.19 | $11.95 | $11.95 | 305,176 |
| 2019-10-02 | $11.75 | $11.75 | $11.20 | $11.46 | $11.46 | 480,688 |
| 2019-10-01 | $12.35 | $12.83 | $11.58 | $11.77 | $11.77 | 450,730 |
| 2019-09-30 | $12.25 | $12.63 | $11.95 | $12.48 | $12.48 | 339,838 |
| 2019-09-27 | $13.75 | $13.75 | $12.01 | $12.09 | $12.09 | 642,811 |
| 2019-09-26 | $13.90 | $14.00 | $13.71 | $13.75 | $13.75 | 474,490 |
| 2019-09-25 | $13.71 | $14.01 | $13.54 | $13.88 | $13.88 | 369,296 |
| 2019-09-24 | $14.00 | $14.17 | $13.36 | $13.68 | $13.68 | 284,878 |
| 2019-09-23 | $14.05 | $14.16 | $13.85 | $13.94 | $13.94 | 207,438 |
| 2019-09-20 | $14.18 | $14.42 | $14.02 | $14.15 | $14.15 | 598,627 |
| 2019-09-19 | $14.00 | $14.46 | $13.67 | $14.22 | $14.22 | 393,631 |
| 2019-09-18 | $14.23 | $14.34 | $13.89 | $13.99 | $13.99 | 285,790 |
| 2019-09-17 | $14.02 | $14.66 | $13.96 | $14.29 | $14.29 | 382,414 |
| 2019-09-16 | $14.31 | $14.50 | $13.76 | $13.96 | $13.96 | 531,197 |
| 2019-09-13 | $14.30 | $14.59 | $14.07 | $14.35 | $14.35 | 332,099 |
| 2019-09-12 | $14.93 | $15.06 | $14.14 | $14.29 | $14.29 | 638,701 |
| 2019-09-11 | $15.20 | $15.47 | $14.83 | $14.92 | $14.92 | 363,950 |
| 2019-09-10 | $15.46 | $15.62 | $14.80 | $15.22 | $15.22 | 525,699 |
| 2019-09-09 | $16.50 | $16.50 | $15.42 | $15.48 | $15.48 | 410,450 |
| 2019-09-06 | $16.25 | $16.66 | $16.08 | $16.44 | $16.44 | 350,317 |
| 2019-09-05 | $15.84 | $16.34 | $15.38 | $16.18 | $16.18 | 254,229 |
| 2019-09-04 | $15.63 | $15.94 | $15.42 | $15.57 | $15.57 | 253,111 |
| 2019-09-03 | $15.81 | $15.94 | $15.00 | $15.44 | $15.44 | 430,753 |
| 2019-08-30 | $15.56 | $15.94 | $15.47 | $15.85 | $15.85 | 314,192 |
| 2019-08-29 | $15.65 | $15.65 | $15.30 | $15.49 | $15.49 | 226,076 |
| 2019-08-28 | $15.61 | $15.98 | $15.44 | $15.51 | $15.51 | 259,565 |
| 2019-08-27 | $16.03 | $16.57 | $15.59 | $15.65 | $15.65 | 448,665 |
| 2019-08-26 | $16.15 | $16.61 | $15.94 | $16.11 | $16.11 | 341,002 |
| 2019-08-23 | $16.66 | $16.76 | $15.85 | $15.96 | $15.96 | 355,203 |
| 2019-08-22 | $16.64 | $16.80 | $16.21 | $16.72 | $16.72 | 410,202 |
| 2019-08-21 | $16.49 | $16.70 | $15.96 | $16.60 | $16.60 | 491,717 |
| 2019-08-20 | $15.63 | $16.54 | $15.50 | $16.30 | $16.30 | 570,895 |
| 2019-08-19 | $15.36 | $15.86 | $15.24 | $15.63 | $15.63 | 403,889 |
| 2019-08-16 | $14.81 | $15.43 | $14.81 | $15.32 | $15.32 | 463,747 |
| 2019-08-15 | $15.18 | $15.29 | $14.23 | $14.60 | $14.60 | 483,633 |
| 2019-08-14 | $14.99 | $15.47 | $14.65 | $14.85 | $14.85 | 810,337 |
| 2019-08-13 | $14.78 | $16.24 | $14.72 | $15.28 | $15.28 | 1,137,732 |
| 2019-08-12 | $13.68 | $14.72 | $13.54 | $14.61 | $14.61 | 1,629,566 |
| 2019-08-09 | $13.13 | $13.75 | $12.85 | $13.38 | $13.38 | 1,384,919 |
| 2019-08-08 | $12.53 | $13.66 | $12.53 | $13.12 | $13.12 | 1,145,422 |
| 2019-08-07 | $14.27 | $14.53 | $11.82 | $12.44 | $12.44 | 4,355,554 |
| 2019-08-06 | $17.15 | $17.98 | $17.15 | $17.58 | $17.58 | 570,760 |
| 2019-08-05 | $17.25 | $17.45 | $16.84 | $17.12 | $17.12 | 975,905 |
| 2019-08-02 | $17.56 | $17.71 | $17.16 | $17.27 | $17.27 | 518,120 |
| 2019-08-01 | $17.90 | $18.41 | $17.48 | $17.56 | $17.56 | 473,820 |
| 2019-07-31 | $18.13 | $18.67 | $17.96 | $17.98 | $17.98 | 382,867 |
| 2019-07-30 | $17.25 | $18.26 | $17.21 | $18.05 | $18.05 | 338,732 |
| 2019-07-29 | $17.62 | $17.73 | $16.99 | $17.27 | $17.27 | 288,534 |
| 2019-07-26 | $17.91 | $18.09 | $17.00 | $17.59 | $17.59 | 372,442 |
| 2019-07-25 | $17.42 | $18.33 | $16.98 | $17.86 | $17.86 | 684,413 |
| 2019-07-24 | $18.72 | $18.80 | $17.40 | $17.41 | $17.41 | 1,336,489 |
| 2019-07-23 | $18.91 | $18.92 | $18.22 | $18.75 | $18.75 | 489,242 |
| 2019-07-22 | $19.40 | $19.51 | $18.41 | $18.81 | $18.81 | 281,375 |
| 2019-07-19 | $20.07 | $20.60 | $19.41 | $19.41 | $19.41 | 168,072 |
| 2019-07-18 | $20.16 | $20.48 | $19.93 | $20.13 | $20.13 | 316,838 |
| 2019-07-17 | $19.67 | $20.30 | $19.54 | $20.21 | $20.21 | 512,818 |
| 2019-07-16 | $19.63 | $19.87 | $19.46 | $19.62 | $19.62 | 292,354 |
| 2019-07-15 | $20.47 | $20.59 | $19.33 | $19.70 | $19.70 | 424,607 |
| 2019-07-12 | $20.38 | $22.10 | $20.32 | $20.46 | $20.46 | 621,862 |
| 2019-07-11 | $20.10 | $20.26 | $19.93 | $20.19 | $20.19 | 318,594 |
| 2019-07-10 | $20.12 | $20.18 | $19.56 | $20.01 | $20.01 | 215,064 |
| 2019-07-09 | $19.87 | $20.20 | $19.83 | $20.00 | $20.00 | 187,667 |
| 2019-07-08 | $19.78 | $20.05 | $19.50 | $19.87 | $19.87 | 254,661 |
| 2019-07-05 | $19.66 | $19.93 | $19.54 | $19.89 | $19.89 | 248,639 |
| 2019-07-03 | $19.83 | $20.33 | $19.77 | $19.83 | $19.83 | 147,143 |
| 2019-07-02 | $19.87 | $20.09 | $19.66 | $19.73 | $19.73 | 211,190 |
| 2019-07-01 | $20.06 | $20.17 | $19.55 | $19.92 | $19.92 | 307,801 |
| 2019-06-28 | $19.56 | $19.90 | $19.09 | $19.80 | $19.80 | 455,575 |
| 2019-06-27 | $19.64 | $20.12 | $19.27 | $19.49 | $19.49 | 374,825 |
| 2019-06-26 | $19.63 | $20.00 | $19.16 | $19.60 | $19.60 | 757,889 |
| 2019-06-25 | $19.45 | $19.75 | $19.18 | $19.42 | $19.42 | 339,008 |
| 2019-06-24 | $19.53 | $19.75 | $19.24 | $19.45 | $19.45 | 228,350 |
| 2019-06-21 | $19.60 | $19.78 | $19.19 | $19.61 | $19.61 | 676,671 |
| 2019-06-20 | $20.10 | $20.35 | $19.76 | $19.77 | $19.77 | 226,422 |
| 2019-06-19 | $19.60 | $20.17 | $18.69 | $19.83 | $19.83 | 602,446 |
| 2019-06-18 | $21.08 | $21.47 | $19.47 | $19.53 | $19.53 | 491,161 |
| 2019-06-17 | $20.57 | $21.00 | $20.18 | $20.99 | $20.99 | 369,839 |
| 2019-06-14 | $20.06 | $20.44 | $19.80 | $20.25 | $20.25 | 253,633 |
| 2019-06-13 | $19.83 | $20.30 | $19.66 | $20.09 | $20.09 | 275,269 |
| 2019-06-12 | $18.41 | $19.97 | $18.41 | $19.68 | $19.68 | 651,709 |
| 2019-06-11 | $19.45 | $19.53 | $17.96 | $18.50 | $18.50 | 1,144,987 |
| 2019-06-10 | $20.68 | $20.89 | $19.22 | $19.32 | $19.32 | 733,482 |
| 2019-06-07 | $21.24 | $21.41 | $20.49 | $20.60 | $20.60 | 273,741 |
| 2019-06-06 | $22.24 | $22.24 | $21.00 | $21.10 | $21.10 | 367,989 |
| 2019-06-05 | $22.30 | $22.94 | $21.98 | $22.24 | $22.24 | 296,891 |
| 2019-06-04 | $21.43 | $22.16 | $21.20 | $22.16 | $22.16 | 231,464 |
| 2019-06-03 | $20.71 | $21.72 | $20.67 | $21.09 | $21.09 | 321,045 |
| 2019-05-31 | $20.83 | $21.39 | $20.58 | $20.93 | $20.93 | 231,718 |
| 2019-05-30 | $21.51 | $21.95 | $21.09 | $21.24 | $21.24 | 369,488 |
| 2019-05-29 | $21.06 | $21.66 | $20.54 | $21.45 | $21.45 | 291,094 |
| 2019-05-28 | $21.25 | $21.32 | $20.78 | $21.25 | $21.25 | 263,351 |
| 2019-05-24 | $21.12 | $21.84 | $20.90 | $21.33 | $21.33 | 223,107 |
| 2019-05-23 | $21.31 | $21.36 | $20.73 | $21.01 | $21.01 | 247,451 |
| 2019-05-22 | $21.55 | $21.84 | $20.99 | $21.60 | $21.60 | 218,464 |
| 2019-05-21 | $20.48 | $21.75 | $20.25 | $21.67 | $21.67 | 365,696 |
| 2019-05-20 | $20.16 | $20.66 | $19.48 | $20.51 | $20.51 | 630,098 |
| 2019-05-17 | $21.84 | $22.16 | $20.18 | $20.43 | $20.43 | 591,084 |
| 2019-05-16 | $22.95 | $23.29 | $21.97 | $22.15 | $22.15 | 447,004 |
| 2019-05-15 | $22.71 | $23.46 | $22.51 | $22.99 | $22.99 | 344,177 |
| 2019-05-14 | $23.18 | $23.49 | $22.95 | $22.98 | $22.98 | 758,179 |
| 2019-05-13 | $22.95 | $23.48 | $22.36 | $23.11 | $23.11 | 334,286 |
| 2019-05-10 | $23.85 | $24.15 | $21.47 | $23.48 | $23.48 | 649,654 |
| 2019-05-09 | $24.31 | $24.97 | $22.34 | $23.92 | $23.92 | 1,217,363 |
| 2019-05-08 | $24.27 | $24.27 | $21.77 | $23.02 | $23.02 | 954,549 |
| 2019-05-07 | $24.77 | $25.16 | $24.33 | $24.44 | $24.44 | 467,009 |
| 2019-05-06 | $24.80 | $25.34 | $24.40 | $24.97 | $24.97 | 417,728 |
| 2019-05-03 | $24.70 | $25.84 | $24.50 | $25.47 | $25.47 | 356,118 |
| 2019-05-02 | $23.75 | $24.78 | $23.02 | $24.70 | $24.70 | 364,427 |
| 2019-05-01 | $23.69 | $24.77 | $23.48 | $23.95 | $23.95 | 693,140 |
| 2019-04-30 | $21.87 | $23.52 | $21.86 | $23.48 | $23.48 | 714,518 |
| 2019-04-29 | $21.80 | $21.99 | $21.58 | $21.75 | $21.75 | 225,217 |
| 2019-04-26 | $21.36 | $22.16 | $21.06 | $21.80 | $21.80 | 421,314 |
| 2019-04-25 | $21.24 | $21.62 | $20.97 | $21.39 | $21.39 | 175,136 |
| 2019-04-24 | $20.73 | $21.33 | $20.29 | $21.24 | $21.24 | 225,034 |
| 2019-04-23 | $20.18 | $20.99 | $19.72 | $20.65 | $20.65 | 229,237 |
| 2019-04-22 | $20.71 | $21.58 | $19.88 | $20.19 | $20.19 | 369,333 |
| 2019-04-18 | $20.91 | $21.11 | $19.50 | $20.84 | $20.84 | 474,291 |
| 2019-04-17 | $22.20 | $22.20 | $20.23 | $21.00 | $21.00 | 706,827 |
| 2019-04-16 | $21.47 | $22.26 | $21.24 | $22.10 | $22.10 | 447,061 |
| 2019-04-15 | $21.44 | $21.67 | $20.83 | $21.45 | $21.45 | 511,858 |
| 2019-04-12 | $21.73 | $22.22 | $21.12 | $21.31 | $21.31 | 324,842 |
| 2019-04-11 | $21.87 | $22.00 | $21.10 | $21.57 | $21.57 | 284,931 |
| 2019-04-10 | $21.33 | $22.35 | $21.31 | $21.83 | $21.83 | 277,554 |
| 2019-04-09 | $21.44 | $21.53 | $21.05 | $21.27 | $21.27 | 172,052 |
| 2019-04-08 | $21.95 | $22.30 | $21.05 | $21.59 | $21.59 | 333,443 |
| 2019-04-05 | $20.91 | $22.10 | $20.91 | $21.96 | $21.96 | 311,943 |
| 2019-04-04 | $20.86 | $20.92 | $20.41 | $20.79 | $20.79 | 403,986 |
| 2019-04-03 | $21.07 | $21.14 | $20.48 | $20.89 | $20.89 | 371,141 |
| 2019-04-02 | $21.02 | $21.24 | $20.69 | $20.94 | $20.94 | 248,986 |
| 2019-04-01 | $21.29 | $21.60 | $20.83 | $21.01 | $21.01 | 269,204 |
| 2019-03-29 | $20.69 | $21.18 | $20.30 | $21.06 | $21.06 | 387,348 |
| 2019-03-28 | $20.63 | $21.01 | $20.31 | $20.47 | $20.47 | 236,598 |
| 2019-03-27 | $21.49 | $21.70 | $20.40 | $20.50 | $20.50 | 570,551 |
| 2019-03-26 | $21.54 | $21.76 | $21.25 | $21.52 | $21.52 | 309,987 |
| 2019-03-25 | $21.30 | $21.78 | $20.78 | $21.42 | $21.42 | 473,296 |
| 2019-03-22 | $21.90 | $21.94 | $20.25 | $20.41 | $20.41 | 419,959 |
| 2019-03-21 | $20.47 | $22.18 | $20.14 | $22.13 | $22.13 | 666,317 |
| 2019-03-20 | $20.83 | $20.92 | $20.30 | $20.51 | $20.51 | 455,429 |
| 2019-03-19 | $21.58 | $21.82 | $20.36 | $20.90 | $20.90 | 409,501 |
| 2019-03-18 | $20.88 | $21.89 | $20.64 | $21.50 | $21.50 | 689,791 |
| 2019-03-15 | $19.81 | $20.90 | $19.77 | $20.86 | $20.86 | 1,061,975 |
| 2019-03-14 | $19.98 | $20.16 | $19.62 | $19.76 | $19.76 | 478,404 |
| 2019-03-13 | $19.63 | $20.52 | $19.41 | $19.84 | $19.84 | 637,732 |
| 2019-03-12 | $19.48 | $19.58 | $18.73 | $19.47 | $19.47 | 521,717 |
| 2019-03-11 | $19.40 | $19.65 | $18.99 | $19.45 | $19.45 | 619,946 |
| 2019-03-08 | $20.31 | $20.35 | $18.98 | $19.18 | $19.18 | 843,174 |
| 2019-03-07 | $20.88 | $21.16 | $20.15 | $20.49 | $20.49 | 986,215 |
| 2019-03-06 | $21.69 | $22.00 | $20.67 | $20.89 | $20.89 | 728,880 |
| 2019-03-05 | $20.15 | $22.00 | $19.79 | $21.77 | $21.77 | 1,346,955 |
| 2019-03-04 | $19.34 | $20.40 | $18.99 | $20.14 | $20.14 | 866,158 |
| 2019-03-01 | $18.67 | $20.10 | $18.49 | $19.26 | $19.26 | 866,512 |
| 2019-02-28 | $18.11 | $18.69 | $17.65 | $18.46 | $18.46 | 423,896 |
| 2019-02-27 | $17.31 | $19.17 | $15.00 | $18.34 | $18.34 | 1,590,400 |
| 2019-02-26 | $18.05 | $18.28 | $17.45 | $17.89 | $17.89 | 299,789 |
| 2019-02-25 | $18.01 | $18.50 | $18.01 | $18.05 | $18.05 | 221,225 |
| 2019-02-22 | $18.03 | $18.39 | $17.55 | $17.96 | $17.96 | 329,922 |
| 2019-02-21 | $17.68 | $18.35 | $17.51 | $18.01 | $18.01 | 481,870 |
| 2019-02-20 | $17.68 | $18.03 | $17.41 | $17.67 | $17.67 | 265,813 |
| 2019-02-19 | $17.49 | $17.71 | $17.17 | $17.65 | $17.65 | 180,940 |
| 2019-02-15 | $18.06 | $18.25 | $17.45 | $17.57 | $17.57 | 383,220 |
| 2019-02-14 | $17.64 | $18.14 | $17.05 | $17.92 | $17.92 | 373,171 |
| 2019-02-13 | $18.00 | $18.28 | $17.18 | $17.74 | $17.74 | 363,927 |
| 2019-02-12 | $17.74 | $18.41 | $17.10 | $17.96 | $17.96 | 740,111 |
| 2019-02-11 | $15.97 | $18.56 | $15.81 | $17.55 | $17.55 | 1,435,922 |
| 2019-02-08 | $16.00 | $16.12 | $15.57 | $15.90 | $15.90 | 350,582 |
| 2019-02-07 | $16.62 | $16.94 | $15.92 | $15.98 | $15.98 | 351,889 |
| 2019-02-06 | $17.00 | $17.10 | $16.56 | $16.72 | $16.72 | 337,726 |
| 2019-02-05 | $16.75 | $17.21 | $16.45 | $17.01 | $17.01 | 356,237 |
| 2019-02-04 | $16.42 | $16.80 | $16.06 | $16.75 | $16.75 | 293,151 |
| 2019-02-01 | $16.49 | $16.53 | $16.07 | $16.36 | $16.36 | 412,784 |
| 2019-01-31 | $16.25 | $17.09 | $16.25 | $16.50 | $16.50 | 435,422 |
| 2019-01-30 | $16.30 | $16.68 | $15.93 | $16.27 | $16.27 | 444,142 |
| 2019-01-29 | $16.55 | $16.69 | $16.03 | $16.18 | $16.18 | 434,596 |
| 2019-01-28 | $16.82 | $16.86 | $16.31 | $16.51 | $16.51 | 574,578 |
| 2019-01-25 | $16.41 | $17.11 | $16.29 | $17.01 | $17.01 | 828,702 |
| 2019-01-24 | $16.10 | $16.58 | $16.01 | $16.26 | $16.26 | 579,063 |
| 2019-01-23 | $16.29 | $16.90 | $15.56 | $16.09 | $16.09 | 414,905 |
| 2019-01-22 | $15.71 | $16.69 | $15.54 | $16.17 | $16.17 | 872,077 |
| 2019-01-18 | $15.38 | $16.59 | $15.38 | $16.03 | $16.03 | 626,517 |
| 2019-01-17 | $14.58 | $15.49 | $14.54 | $15.36 | $15.36 | 965,389 |
| 2019-01-16 | $16.27 | $16.44 | $14.59 | $14.62 | $14.62 | 2,212,839 |
| 2019-01-15 | $16.28 | $16.96 | $15.91 | $16.61 | $16.61 | 940,499 |
| 2019-01-14 | $16.11 | $16.98 | $15.98 | $16.02 | $16.02 | 949,285 |
| 2019-01-11 | $15.86 | $16.52 | $15.78 | $16.24 | $16.24 | 949,668 |
| 2019-01-10 | $15.50 | $16.29 | $14.65 | $16.00 | $16.00 | 981,659 |
| 2019-01-09 | $15.21 | $15.96 | $14.13 | $15.53 | $15.53 | 1,635,439 |
| 2019-01-08 | $16.38 | $16.91 | $15.01 | $15.17 | $15.17 | 2,996,256 |
| 2019-01-07 | $20.70 | $21.00 | $16.00 | $16.37 | $16.37 | 4,317,353 |
| 2019-01-04 | $20.71 | $21.65 | $20.38 | $21.31 | $21.31 | 544,304 |
| 2019-01-03 | $20.33 | $20.95 | $19.58 | $20.40 | $20.40 | 921,642 |
| 2019-01-02 | $19.89 | $21.10 | $19.24 | $20.63 | $20.63 | 728,243 |
| 2018-12-31 | $19.80 | $20.91 | $19.43 | $20.43 | $20.43 | 742,882 |
| 2018-12-28 | $19.38 | $19.72 | $18.75 | $19.37 | $19.37 | 550,354 |
| 2018-12-27 | $18.28 | $19.17 | $17.84 | $19.17 | $19.17 | 669,674 |
| 2018-12-26 | $17.24 | $18.75 | $17.20 | $18.62 | $18.62 | 666,121 |
| 2018-12-24 | $16.91 | $17.73 | $16.52 | $17.26 | $17.26 | 348,906 |
| 2018-12-21 | $17.82 | $18.94 | $16.93 | $17.09 | $17.09 | 1,022,061 |
| 2018-12-20 | $19.61 | $19.72 | $16.89 | $17.89 | $17.89 | 1,916,783 |
| 2018-12-19 | $20.62 | $21.50 | $19.26 | $19.83 | $19.83 | 2,924,332 |
| 2018-12-18 | $27.83 | $27.95 | $19.21 | $21.36 | $21.36 | 4,944,743 |
| 2018-12-17 | $28.55 | $28.78 | $27.28 | $27.53 | $27.53 | 799,313 |
| 2018-12-14 | $28.76 | $29.59 | $28.28 | $28.60 | $28.60 | 463,193 |
| 2018-12-13 | $30.14 | $30.81 | $28.70 | $29.09 | $29.09 | 420,881 |
| 2018-12-12 | $29.82 | $30.95 | $29.64 | $30.14 | $30.14 | 306,670 |
| 2018-12-11 | $30.00 | $30.97 | $29.29 | $29.76 | $29.76 | 214,825 |
| 2018-12-10 | $29.68 | $30.41 | $28.38 | $29.51 | $29.51 | 440,327 |
| 2018-12-07 | $31.21 | $31.32 | $29.21 | $29.67 | $29.67 | 339,279 |
| 2018-12-06 | $30.89 | $31.99 | $29.92 | $31.20 | $31.20 | 412,056 |
| 2018-12-04 | $34.18 | $34.48 | $31.45 | $31.78 | $31.78 | 343,251 |
| 2018-12-03 | $34.07 | $35.11 | $33.86 | $34.29 | $34.29 | 464,878 |
| 2018-11-30 | $32.44 | $33.52 | $32.00 | $33.48 | $33.48 | 396,133 |
| 2018-11-29 | $32.08 | $32.71 | $31.48 | $32.46 | $32.46 | 353,035 |
| 2018-11-28 | $31.05 | $32.30 | $30.66 | $32.29 | $32.29 | 379,024 |
| 2018-11-27 | $30.49 | $30.89 | $29.72 | $30.74 | $30.74 | 338,195 |
| 2018-11-26 | $31.31 | $32.08 | $30.35 | $30.61 | $30.61 | 450,655 |
| 2018-11-23 | $30.32 | $31.63 | $30.15 | $30.99 | $30.99 | 198,089 |
| 2018-11-21 | $29.41 | $31.27 | $29.41 | $30.64 | $30.64 | 520,639 |
| 2018-11-20 | $27.69 | $29.79 | $27.20 | $29.31 | $29.31 | 692,337 |
| 2018-11-19 | $31.92 | $32.01 | $28.07 | $28.37 | $28.37 | 823,995 |
| 2018-11-16 | $32.58 | $32.91 | $31.51 | $31.96 | $31.96 | 319,000 |
| 2018-11-15 | $31.97 | $33.15 | $31.00 | $32.99 | $32.99 | 465,902 |
| 2018-11-14 | $33.12 | $33.52 | $31.62 | $32.17 | $32.17 | 376,469 |
| 2018-11-13 | $33.88 | $34.41 | $32.75 | $33.28 | $33.28 | 453,527 |
| 2018-11-12 | $36.38 | $36.69 | $33.53 | $33.66 | $33.66 | 477,447 |
| 2018-11-09 | $37.48 | $37.48 | $35.81 | $36.38 | $36.38 | 258,481 |
| 2018-11-08 | $37.20 | $37.79 | $36.71 | $37.65 | $37.65 | 244,504 |
| 2018-11-07 | $36.50 | $37.60 | $36.04 | $37.48 | $37.48 | 470,600 |
| 2018-11-06 | $35.79 | $36.46 | $35.08 | $36.20 | $36.20 | 345,121 |
| 2018-11-05 | $37.12 | $37.55 | $35.05 | $35.87 | $35.87 | 519,472 |
| 2018-11-02 | $38.24 | $39.33 | $36.18 | $36.91 | $36.91 | 510,494 |
| 2018-11-01 | $37.61 | $38.49 | $36.35 | $38.25 | $38.25 | 637,661 |
| 2018-10-31 | $35.95 | $37.94 | $35.38 | $37.29 | $37.29 | 941,338 |
| 2018-10-30 | $33.79 | $36.83 | $32.27 | $35.75 | $35.75 | 1,366,590 |
| 2018-10-29 | $33.25 | $33.87 | $31.32 | $32.13 | $32.13 | 787,612 |
| 2018-10-26 | $33.07 | $34.00 | $32.26 | $32.72 | $32.72 | 588,029 |
| 2018-10-25 | $32.18 | $34.21 | $31.07 | $33.61 | $33.61 | 626,562 |
| 2018-10-24 | $33.21 | $34.16 | $31.89 | $31.92 | $31.92 | 281,446 |
| 2018-10-23 | $33.54 | $33.69 | $31.60 | $33.21 | $33.21 | 247,672 |
| 2018-10-22 | $33.55 | $34.63 | $33.01 | $34.15 | $34.15 | 404,966 |
| 2018-10-19 | $35.53 | $36.00 | $32.24 | $33.51 | $33.51 | 535,305 |
| 2018-10-18 | $35.67 | $36.64 | $34.98 | $35.47 | $35.47 | 302,715 |
| 2018-10-17 | $35.04 | $35.89 | $34.33 | $35.79 | $35.79 | 257,124 |
| 2018-10-16 | $35.06 | $35.80 | $34.60 | $35.35 | $35.35 | 562,152 |
| 2018-10-15 | $33.85 | $34.98 | $32.82 | $34.58 | $34.58 | 301,033 |
| 2018-10-12 | $33.45 | $34.44 | $33.12 | $33.98 | $33.98 | 472,619 |
| 2018-10-11 | $32.50 | $33.90 | $32.00 | $32.47 | $32.47 | 644,880 |
| 2018-10-10 | $34.30 | $34.35 | $32.67 | $32.95 | $32.95 | 906,490 |
| 2018-10-09 | $34.80 | $35.86 | $34.27 | $34.32 | $34.32 | 522,263 |
| 2018-10-08 | $36.38 | $36.38 | $34.07 | $34.91 | $34.91 | 755,543 |
| 2018-10-05 | $36.23 | $37.05 | $35.33 | $36.50 | $36.50 | 644,197 |
| 2018-10-04 | $37.12 | $37.88 | $35.90 | $36.21 | $36.21 | 713,059 |
| 2018-10-03 | $36.08 | $37.60 | $35.59 | $37.23 | $37.23 | 453,326 |
| 2018-10-02 | $36.51 | $36.77 | $35.94 | $36.09 | $36.09 | 438,677 |
| 2018-10-01 | $37.01 | $37.39 | $35.95 | $36.39 | $36.39 | 848,804 |
| 2018-09-28 | $36.40 | $37.85 | $36.35 | $36.85 | $36.85 | 952,152 |
| 2018-09-27 | $35.75 | $36.55 | $34.45 | $36.40 | $36.40 | 336,524 |
| 2018-09-26 | $37.50 | $37.65 | $35.25 | $35.75 | $35.75 | 512,671 |
| 2018-09-25 | $36.80 | $38.35 | $36.75 | $37.50 | $37.50 | 628,591 |
| 2018-09-24 | $35.70 | $36.65 | $35.15 | $36.65 | $36.65 | 416,994 |
| 2018-09-21 | $36.10 | $36.26 | $35.70 | $35.85 | $35.85 | 606,513 |
| 2018-09-20 | $36.00 | $36.50 | $35.65 | $36.00 | $36.00 | 343,078 |
| 2018-09-19 | $35.35 | $36.55 | $34.88 | $35.90 | $35.90 | 478,708 |
| 2018-09-18 | $34.00 | $36.05 | $33.55 | $35.50 | $35.50 | 667,650 |
| 2018-09-17 | $35.20 | $35.70 | $33.80 | $34.05 | $34.05 | 869,094 |
| 2018-09-14 | $36.00 | $36.15 | $34.30 | $34.90 | $34.90 | 751,541 |
| 2018-09-13 | $36.10 | $38.00 | $33.50 | $36.00 | $36.00 | 1,182,270 |
| 2018-09-12 | $40.60 | $40.60 | $36.05 | $36.10 | $36.10 | 905,694 |
| 2018-09-11 | $40.55 | $41.50 | $40.00 | $40.60 | $40.60 | 255,431 |
| 2018-09-10 | $41.15 | $41.15 | $39.20 | $40.55 | $40.55 | 427,390 |
| 2018-09-07 | $43.45 | $43.80 | $40.35 | $41.05 | $41.05 | 575,837 |
| 2018-09-06 | $44.00 | $44.55 | $43.28 | $43.80 | $43.80 | 279,336 |
| 2018-09-05 | $44.70 | $44.70 | $42.25 | $44.00 | $44.00 | 439,524 |
| 2018-09-04 | $43.50 | $45.30 | $43.15 | $45.00 | $45.00 | 584,247 |
| 2018-08-31 | $45.65 | $46.25 | $43.25 | $43.85 | $43.85 | 355,670 |
| 2018-08-30 | $44.00 | $45.65 | $43.90 | $45.60 | $45.60 | 380,621 |
| 2018-08-29 | $43.45 | $44.25 | $43.27 | $44.05 | $44.05 | 412,118 |
| 2018-08-28 | $41.90 | $44.05 | $41.90 | $43.45 | $43.45 | 451,561 |
| 2018-08-27 | $41.20 | $42.48 | $41.05 | $41.90 | $41.90 | 512,497 |
| 2018-08-24 | $40.85 | $41.88 | $40.75 | $41.30 | $41.30 | 435,430 |
| 2018-08-23 | $39.35 | $41.60 | $39.35 | $40.95 | $40.95 | 510,002 |
| 2018-08-22 | $39.95 | $40.45 | $38.50 | $39.40 | $39.40 | 394,142 |
| 2018-08-21 | $38.70 | $40.60 | $38.35 | $39.90 | $39.90 | 617,894 |
| 2018-08-20 | $38.68 | $38.73 | $37.40 | $38.50 | $38.50 | 392,166 |
| 2018-08-17 | $36.05 | $38.65 | $35.60 | $37.75 | $37.75 | 665,492 |
| 2018-08-16 | $36.90 | $37.13 | $35.20 | $35.80 | $35.80 | 728,677 |
| 2018-08-15 | $36.50 | $36.90 | $35.55 | $36.75 | $36.75 | 362,748 |
| 2018-08-14 | $36.60 | $37.25 | $36.20 | $36.85 | $36.85 | 515,148 |
| 2018-08-13 | $38.35 | $39.10 | $36.20 | $36.60 | $36.60 | 491,215 |
| 2018-08-10 | $39.15 | $39.80 | $38.35 | $38.45 | $38.45 | 286,386 |
| 2018-08-09 | $38.95 | $40.30 | $38.70 | $39.40 | $39.40 | 490,346 |
| 2018-08-08 | $39.25 | $39.70 | $38.70 | $38.75 | $38.75 | 341,428 |
| 2018-08-07 | $38.35 | $39.50 | $38.35 | $39.30 | $39.30 | 411,082 |
| 2018-08-06 | $38.25 | $39.75 | $37.80 | $39.05 | $39.05 | 507,773 |
| 2018-08-03 | $39.10 | $39.23 | $38.20 | $38.45 | $38.45 | 942,853 |
| 2018-08-02 | $38.00 | $40.56 | $37.70 | $39.25 | $39.25 | 2,710,000 |
| 2018-08-01 | $44.95 | $46.70 | $43.05 | $46.30 | $46.30 | 610,693 |
| 2018-07-31 | $45.25 | $47.00 | $44.80 | $44.93 | $44.93 | 559,656 |
| 2018-07-30 | $49.10 | $49.35 | $42.70 | $45.30 | $45.30 | 1,285,912 |
| 2018-07-27 | $54.40 | $55.07 | $48.55 | $49.25 | $49.25 | 777,065 |
| 2018-07-26 | $55.85 | $55.85 | $53.60 | $54.40 | $54.40 | 302,506 |
| 2018-07-25 | $55.00 | $56.00 | $54.40 | $55.85 | $55.85 | 266,500 |
| 2018-07-24 | $56.30 | $56.85 | $53.78 | $54.55 | $54.55 | 363,995 |
| 2018-07-23 | $55.10 | $56.40 | $54.40 | $55.90 | $55.90 | 187,498 |
| 2018-07-20 | $55.45 | $55.55 | $54.60 | $55.00 | $55.00 | 255,191 |
| 2018-07-19 | $54.95 | $56.40 | $54.20 | $55.20 | $55.20 | 246,606 |
| 2018-07-18 | $54.90 | $55.32 | $53.45 | $55.00 | $55.00 | 220,463 |
| 2018-07-17 | $53.90 | $56.00 | $53.75 | $54.90 | $54.90 | 309,175 |
| 2018-07-16 | $52.95 | $54.15 | $52.30 | $54.15 | $54.15 | 392,827 |
| 2018-07-13 | $52.20 | $52.95 | $51.50 | $52.75 | $52.75 | 498,337 |
| 2018-07-12 | $52.05 | $52.53 | $51.80 | $52.15 | $52.15 | 330,701 |
| 2018-07-11 | $52.00 | $53.10 | $51.50 | $51.80 | $51.80 | 357,472 |
| 2018-07-10 | $53.90 | $54.85 | $52.00 | $52.33 | $52.33 | 268,897 |
| 2018-07-09 | $54.50 | $55.10 | $52.58 | $53.65 | $53.65 | 375,119 |
| 2018-07-06 | $53.60 | $55.55 | $53.42 | $54.05 | $54.05 | 326,067 |
| 2018-07-05 | $51.05 | $53.45 | $50.75 | $53.30 | $53.30 | 293,304 |
| 2018-07-03 | $50.35 | $51.75 | $50.28 | $51.30 | $51.30 | 176,029 |
| 2018-07-02 | $50.68 | $50.68 | $49.13 | $50.15 | $50.15 | 366,142 |
| 2018-06-29 | $51.85 | $51.85 | $49.90 | $50.25 | $50.25 | 344,499 |
| 2018-06-28 | $49.00 | $52.03 | $47.55 | $51.40 | $51.40 | 633,213 |
| 2018-06-27 | $51.05 | $51.53 | $48.80 | $49.30 | $49.30 | 466,506 |
| 2018-06-26 | $50.35 | $52.20 | $50.05 | $51.00 | $51.00 | 771,681 |
| 2018-06-25 | $52.13 | $52.13 | $47.90 | $49.10 | $49.10 | 472,987 |
| 2018-06-22 | $52.00 | $53.10 | $50.48 | $51.35 | $51.35 | 1,064,357 |
| 2018-06-21 | $52.75 | $53.95 | $50.00 | $51.75 | $51.75 | 427,784 |
| 2018-06-20 | $51.20 | $52.69 | $51.20 | $52.50 | $52.50 | 373,336 |
| 2018-06-19 | $50.10 | $51.40 | $50.00 | $50.95 | $50.95 | 564,159 |
| 2018-06-18 | $49.00 | $50.85 | $49.00 | $50.50 | $50.50 | 334,434 |
| 2018-06-15 | $49.90 | $50.85 | $48.80 | $49.50 | $49.50 | 439,651 |
| 2018-06-14 | $50.00 | $50.90 | $49.55 | $50.15 | $50.15 | 259,538 |
| 2018-06-13 | $49.70 | $51.10 | $49.60 | $49.95 | $49.95 | 299,053 |
| 2018-06-12 | $48.65 | $49.80 | $48.25 | $49.60 | $49.60 | 293,512 |
| 2018-06-11 | $48.25 | $49.70 | $47.15 | $48.60 | $48.60 | 296,109 |
| 2018-06-08 | $47.75 | $49.05 | $47.15 | $48.40 | $48.40 | 308,615 |
| 2018-06-07 | $49.10 | $49.90 | $46.60 | $47.75 | $47.75 | 423,678 |
| 2018-06-06 | $50.00 | $50.60 | $49.10 | $49.30 | $49.30 | 360,296 |
| 2018-06-05 | $49.80 | $50.50 | $49.30 | $49.85 | $49.85 | 279,666 |
| 2018-06-04 | $50.05 | $51.70 | $49.55 | $49.75 | $49.75 | 283,954 |
| 2018-06-01 | $49.70 | $50.46 | $49.00 | $49.65 | $49.65 | 539,398 |
| 2018-05-31 | $46.30 | $49.81 | $46.30 | $49.10 | $49.10 | 676,925 |
| 2018-05-30 | $45.35 | $46.50 | $45.35 | $46.15 | $46.15 | 399,021 |
| 2018-05-29 | $45.20 | $45.65 | $44.70 | $45.25 | $45.25 | 291,554 |
| 2018-05-25 | $45.60 | $46.90 | $45.15 | $45.35 | $45.35 | 220,168 |
| 2018-05-24 | $44.90 | $46.40 | $44.55 | $45.50 | $45.50 | 330,307 |
| 2018-05-23 | $42.55 | $45.35 | $42.55 | $44.75 | $44.75 | 482,752 |
| 2018-05-22 | $43.90 | $43.90 | $42.40 | $42.75 | $42.75 | 215,408 |
| 2018-05-21 | $44.20 | $45.45 | $43.70 | $43.90 | $43.90 | 205,144 |
| 2018-05-18 | $42.70 | $44.53 | $42.45 | $43.95 | $43.95 | 483,296 |
| 2018-05-17 | $44.00 | $44.40 | $42.30 | $42.45 | $42.45 | 362,563 |
| 2018-05-16 | $43.20 | $44.60 | $42.95 | $43.95 | $43.95 | 318,576 |
| 2018-05-15 | $44.40 | $44.40 | $42.30 | $43.10 | $43.10 | 402,360 |
| 2018-05-14 | $44.80 | $46.00 | $44.20 | $44.35 | $44.35 | 342,967 |
| 2018-05-11 | $44.55 | $44.80 | $43.95 | $44.60 | $44.60 | 339,172 |
| 2018-05-10 | $42.15 | $44.90 | $42.15 | $44.25 | $44.25 | 1,106,324 |
| 2018-05-09 | $42.50 | $43.15 | $41.60 | $42.10 | $42.10 | 2,079,760 |
| 2018-05-08 | $41.70 | $43.96 | $41.20 | $43.35 | $43.35 | 417,714 |
| 2018-05-07 | $42.80 | $43.50 | $42.50 | $43.15 | $43.15 | 241,918 |
| 2018-05-04 | $41.20 | $43.25 | $40.65 | $42.50 | $42.50 | 406,680 |
| 2018-05-03 | $39.00 | $41.77 | $38.85 | $41.50 | $41.50 | 584,977 |
| 2018-05-02 | $38.10 | $39.35 | $37.45 | $39.20 | $39.20 | 423,346 |
| 2018-05-01 | $38.50 | $38.95 | $36.10 | $38.35 | $38.35 | 1,403,813 |
| 2018-04-30 | $40.65 | $41.44 | $39.35 | $39.80 | $39.80 | 563,191 |
| 2018-04-27 | $40.00 | $40.95 | $39.15 | $40.40 | $40.40 | 247,097 |
| 2018-04-26 | $39.05 | $40.95 | $38.70 | $39.95 | $39.95 | 334,837 |
| 2018-04-25 | $38.70 | $39.25 | $37.40 | $38.95 | $38.95 | 234,851 |
| 2018-04-24 | $38.95 | $39.15 | $38.30 | $38.70 | $38.70 | 198,162 |
| 2018-04-23 | $40.05 | $40.80 | $38.50 | $38.70 | $38.70 | 206,639 |
| 2018-04-20 | $40.05 | $41.73 | $40.00 | $40.00 | $40.00 | 411,343 |
| 2018-04-19 | $40.65 | $41.00 | $39.50 | $40.25 | $40.25 | 270,623 |
| 2018-04-18 | $39.85 | $40.70 | $39.45 | $40.65 | $40.65 | 258,779 |
| 2018-04-17 | $39.00 | $39.90 | $38.21 | $39.70 | $39.70 | 288,479 |
| 2018-04-16 | $38.40 | $39.10 | $37.55 | $38.90 | $38.90 | 253,726 |
| 2018-04-13 | $38.60 | $38.60 | $37.60 | $37.95 | $37.95 | 195,582 |
| 2018-04-12 | $38.30 | $38.85 | $38.00 | $38.40 | $38.40 | 176,160 |
| 2018-04-11 | $38.25 | $38.70 | $38.05 | $38.20 | $38.20 | 168,625 |
| 2018-04-10 | $37.65 | $38.90 | $37.65 | $38.30 | $38.30 | 302,262 |
| 2018-04-09 | $37.10 | $38.15 | $37.05 | $37.35 | $37.35 | 165,039 |
| 2018-04-06 | $37.40 | $37.70 | $36.65 | $37.00 | $37.00 | 338,790 |
| 2018-04-05 | $37.10 | $38.00 | $36.85 | $37.70 | $37.70 | 334,639 |
| 2018-04-04 | $35.45 | $36.85 | $34.80 | $36.65 | $36.65 | 268,745 |
| 2018-04-03 | $36.10 | $36.20 | $35.20 | $36.15 | $36.15 | 250,522 |
| 2018-04-02 | $36.60 | $37.90 | $35.80 | $36.15 | $36.15 | 340,192 |
| 2018-03-29 | $35.95 | $37.40 | $35.15 | $36.50 | $36.50 | 613,816 |
| 2018-03-28 | $39.55 | $39.55 | $36.30 | $36.45 | $36.45 | 1,003,160 |
| 2018-03-27 | $40.50 | $40.95 | $39.50 | $39.75 | $39.75 | 381,447 |
| 2018-03-26 | $39.75 | $40.30 | $38.85 | $40.25 | $40.25 | 388,887 |
| 2018-03-23 | $39.50 | $39.90 | $39.10 | $39.25 | $39.25 | 376,265 |
| 2018-03-22 | $39.25 | $39.95 | $38.75 | $39.55 | $39.55 | 428,748 |
| 2018-03-21 | $38.50 | $39.60 | $37.72 | $39.40 | $39.40 | 407,547 |
| 2018-03-20 | $37.95 | $38.85 | $37.95 | $38.50 | $38.50 | 349,335 |
| 2018-03-19 | $38.05 | $39.10 | $37.25 | $37.85 | $37.85 | 910,166 |
| 2018-03-16 | $37.05 | $37.70 | $36.65 | $37.65 | $37.65 | 950,897 |
| 2018-03-15 | $35.95 | $37.15 | $35.85 | $37.10 | $37.10 | 333,761 |
| 2018-03-14 | $35.35 | $36.15 | $35.35 | $35.70 | $35.70 | 193,791 |
| 2018-03-13 | $34.60 | $35.45 | $34.30 | $35.15 | $35.15 | 166,541 |
| 2018-03-12 | $35.30 | $35.43 | $34.15 | $34.45 | $34.45 | 297,397 |
| 2018-03-09 | $33.45 | $35.35 | $33.45 | $35.35 | $35.35 | 245,413 |
| 2018-03-08 | $34.55 | $35.00 | $33.20 | $33.25 | $33.25 | 235,572 |
| 2018-03-07 | $32.65 | $34.75 | $32.60 | $34.50 | $34.50 | 234,172 |
| 2018-03-06 | $32.80 | $33.20 | $32.00 | $32.95 | $32.95 | 238,561 |
| 2018-03-05 | $32.70 | $33.10 | $32.45 | $32.60 | $32.60 | 311,958 |
| 2018-03-02 | $33.95 | $34.20 | $32.30 | $32.95 | $32.95 | 487,747 |
| 2018-03-01 | $31.00 | $35.40 | $31.00 | $33.95 | $33.95 | 1,371,600 |
| 2018-02-28 | $31.45 | $31.50 | $29.15 | $29.20 | $29.20 | 478,477 |
| 2018-02-27 | $29.75 | $31.75 | $29.50 | $31.20 | $31.20 | 439,357 |
| 2018-02-26 | $28.95 | $29.65 | $28.80 | $29.50 | $29.50 | 321,532 |
| 2018-02-23 | $28.75 | $29.00 | $28.24 | $28.95 | $28.95 | 174,735 |
| 2018-02-22 | $28.45 | $28.95 | $28.45 | $28.65 | $28.65 | 153,754 |
| 2018-02-21 | $27.85 | $28.75 | $27.80 | $28.50 | $28.50 | 227,274 |
| 2018-02-20 | $27.10 | $28.25 | $27.05 | $27.75 | $27.75 | 267,205 |
| 2018-02-16 | $27.30 | $27.80 | $27.10 | $27.40 | $27.40 | 237,171 |
| 2018-02-15 | $26.95 | $27.40 | $26.50 | $27.40 | $27.40 | 265,230 |
| 2018-02-14 | $26.30 | $27.05 | $26.10 | $26.90 | $26.90 | 291,536 |
| 2018-02-13 | $25.95 | $26.60 | $25.75 | $26.25 | $26.25 | 148,597 |
| 2018-02-12 | $25.10 | $26.75 | $24.70 | $26.05 | $26.05 | 318,837 |
| 2018-02-09 | $24.50 | $25.20 | $23.60 | $24.90 | $24.90 | 414,682 |
| 2018-02-08 | $25.65 | $25.90 | $24.40 | $24.40 | $24.40 | 254,514 |
| 2018-02-07 | $25.90 | $26.35 | $25.40 | $25.70 | $25.70 | 156,999 |
| 2018-02-06 | $24.75 | $26.60 | $24.50 | $25.90 | $25.90 | 408,283 |
| 2018-02-05 | $26.55 | $27.30 | $25.05 | $25.35 | $25.35 | 521,236 |
| 2018-02-02 | $27.80 | $28.25 | $26.50 | $26.65 | $26.65 | 245,069 |
| 2018-02-01 | $27.60 | $28.20 | $27.55 | $28.05 | $28.05 | 152,081 |
| 2018-01-31 | $27.60 | $28.50 | $27.50 | $27.80 | $27.80 | 201,957 |
| 2018-01-30 | $27.30 | $27.64 | $26.90 | $27.55 | $27.55 | 288,715 |
| 2018-01-29 | $28.45 | $28.45 | $27.70 | $27.70 | $27.70 | 124,092 |
| 2018-01-26 | $27.70 | $28.53 | $27.45 | $28.45 | $28.45 | 204,510 |
| 2018-01-25 | $27.60 | $28.15 | $27.35 | $28.00 | $28.00 | 159,598 |
| 2018-01-24 | $28.60 | $28.60 | $27.30 | $27.35 | $27.35 | 225,871 |
| 2018-01-23 | $27.70 | $28.60 | $27.70 | $28.30 | $28.30 | 209,775 |
| 2018-01-22 | $28.10 | $28.45 | $27.70 | $27.75 | $27.75 | 198,505 |
| 2018-01-19 | $27.40 | $28.10 | $27.40 | $28.10 | $28.10 | 194,621 |
| 2018-01-18 | $27.25 | $27.57 | $26.95 | $27.40 | $27.40 | 168,765 |
| 2018-01-17 | $27.30 | $27.65 | $26.55 | $27.25 | $27.25 | 268,739 |
| 2018-01-16 | $28.15 | $28.40 | $27.20 | $27.30 | $27.30 | 317,366 |
| 2018-01-12 | $27.80 | $28.05 | $27.55 | $28.00 | $28.00 | 203,048 |
| 2018-01-11 | $27.60 | $28.15 | $27.30 | $27.75 | $27.75 | 251,568 |
| 2018-01-10 | $28.00 | $28.00 | $26.90 | $27.30 | $27.30 | 280,551 |
| 2018-01-09 | $29.40 | $29.55 | $27.00 | $28.00 | $28.00 | 669,319 |
| 2018-01-08 | $31.10 | $31.70 | $29.25 | $29.40 | $29.40 | 460,701 |
| 2018-01-05 | $29.15 | $31.15 | $28.95 | $31.05 | $31.05 | 627,642 |
| 2018-01-04 | $28.40 | $28.70 | $28.00 | $28.65 | $28.65 | 398,009 |
| 2018-01-03 | $28.00 | $28.45 | $27.85 | $28.15 | $28.15 | 277,387 |
| 2018-01-02 | $28.50 | $28.50 | $27.50 | $27.95 | $27.95 | 416,384 |
| 2017-12-29 | $28.85 | $28.85 | $28.25 | $28.30 | $28.30 | 337,644 |
| 2017-12-28 | $28.60 | $28.90 | $28.55 | $28.60 | $28.60 | 196,849 |
| 2017-12-27 | $28.15 | $28.85 | $27.95 | $28.45 | $28.45 | 216,018 |
| 2017-12-26 | $27.70 | $28.20 | $27.45 | $28.05 | $28.05 | 100,702 |
| 2017-12-22 | $27.90 | $28.18 | $27.50 | $27.75 | $27.75 | 117,127 |
| 2017-12-21 | $28.25 | $28.50 | $27.75 | $27.80 | $27.80 | 195,129 |
| 2017-12-20 | $27.50 | $28.70 | $27.40 | $28.05 | $28.05 | 319,012 |
| 2017-12-19 | $27.00 | $27.55 | $26.90 | $27.50 | $27.50 | 224,568 |
| 2017-12-18 | $27.75 | $27.75 | $26.80 | $27.00 | $27.00 | 298,910 |
| 2017-12-15 | $26.35 | $27.75 | $26.20 | $27.50 | $27.50 | 744,684 |
| 2017-12-14 | $26.70 | $27.20 | $26.33 | $26.35 | $26.35 | 295,784 |
| 2017-12-13 | $26.10 | $27.10 | $26.10 | $26.60 | $26.60 | 286,953 |
| 2017-12-12 | $26.45 | $26.95 | $26.05 | $26.20 | $26.20 | 219,193 |
| 2017-12-11 | $26.30 | $26.65 | $26.05 | $26.45 | $26.45 | 233,830 |
| 2017-12-08 | $26.50 | $26.80 | $26.15 | $26.20 | $26.20 | 362,806 |
| 2017-12-07 | $26.20 | $26.95 | $25.90 | $26.45 | $26.45 | 356,425 |
| 2017-12-06 | $26.25 | $27.10 | $25.85 | $26.10 | $26.10 | 320,107 |
| 2017-12-05 | $26.65 | $26.90 | $26.30 | $26.30 | $26.30 | 246,498 |
| 2017-12-04 | $26.70 | $27.50 | $26.50 | $26.70 | $26.70 | 486,366 |
| 2017-12-01 | $26.75 | $27.60 | $26.30 | $26.40 | $26.40 | 415,183 |
| 2017-11-30 | $26.50 | $27.00 | $26.05 | $26.70 | $26.70 | 705,685 |
| 2017-11-29 | $25.85 | $26.30 | $25.10 | $25.70 | $25.70 | 349,395 |
| 2017-11-28 | $26.00 | $26.00 | $25.35 | $25.80 | $25.80 | 208,519 |
| 2017-11-27 | $26.10 | $26.50 | $25.75 | $25.85 | $25.85 | 195,312 |
| 2017-11-24 | $25.70 | $26.40 | $25.70 | $26.05 | $26.05 | 106,736 |
| 2017-11-22 | $26.20 | $26.45 | $25.70 | $25.70 | $25.70 | 221,241 |
| 2017-11-21 | $25.35 | $26.35 | $24.80 | $26.15 | $26.15 | 725,755 |
| 2017-11-20 | $23.70 | $24.60 | $23.60 | $24.30 | $24.30 | 322,074 |
| 2017-11-17 | $22.55 | $24.40 | $22.46 | $23.60 | $23.60 | 570,475 |
| 2017-11-16 | $22.25 | $23.20 | $22.00 | $22.60 | $22.60 | 1,615,806 |
| 2017-11-15 | $24.80 | $25.00 | $23.85 | $24.90 | $24.90 | 189,302 |
| 2017-11-14 | $24.80 | $25.05 | $24.60 | $24.80 | $24.80 | 148,918 |
| 2017-11-13 | $25.10 | $25.15 | $24.51 | $24.80 | $24.80 | 106,885 |
| 2017-11-10 | $24.95 | $25.15 | $24.41 | $25.05 | $25.05 | 192,044 |
| 2017-11-09 | $24.00 | $25.00 | $23.95 | $24.90 | $24.90 | 341,842 |
| 2017-11-08 | $23.80 | $24.20 | $23.30 | $24.10 | $24.10 | 135,107 |
| 2017-11-07 | $23.70 | $24.10 | $23.10 | $23.90 | $23.90 | 270,474 |
| 2017-11-06 | $24.65 | $24.95 | $23.50 | $23.70 | $23.70 | 286,570 |
| 2017-11-03 | $22.90 | $24.90 | $22.80 | $24.55 | $24.55 | 540,769 |
| 2017-11-02 | $21.75 | $23.80 | $21.20 | $22.75 | $22.75 | 664,659 |
| 2017-11-01 | $20.60 | $21.15 | $20.25 | $20.60 | $20.60 | 318,867 |
| 2017-10-31 | $20.20 | $20.75 | $20.18 | $20.55 | $20.55 | 320,140 |
| 2017-10-30 | $20.05 | $20.30 | $19.85 | $20.15 | $20.15 | 209,329 |
| 2017-10-27 | $20.20 | $20.30 | $19.90 | $20.10 | $20.10 | 302,885 |
| 2017-10-26 | $20.15 | $20.40 | $20.00 | $20.10 | $20.10 | 138,526 |
| 2017-10-25 | $19.95 | $20.25 | $19.90 | $20.15 | $20.15 | 255,986 |
| 2017-10-24 | $20.05 | $20.35 | $20.00 | $20.00 | $20.00 | 89,001 |
| 2017-10-23 | $20.10 | $20.25 | $19.75 | $20.00 | $20.00 | 139,426 |
| 2017-10-20 | $20.00 | $20.40 | $19.93 | $20.00 | $20.00 | 183,669 |
| 2017-10-19 | $19.70 | $19.95 | $19.35 | $19.90 | $19.90 | 141,959 |
| 2017-10-18 | $19.60 | $19.90 | $19.45 | $19.70 | $19.70 | 135,230 |
| 2017-10-17 | $19.40 | $19.65 | $19.20 | $19.50 | $19.50 | 232,798 |
| 2017-10-16 | $19.55 | $19.70 | $19.25 | $19.45 | $19.45 | 248,020 |
| 2017-10-13 | $18.90 | $19.72 | $18.85 | $19.40 | $19.40 | 461,635 |
| 2017-10-12 | $18.55 | $18.95 | $18.45 | $18.85 | $18.85 | 130,740 |
| 2017-10-11 | $18.65 | $18.86 | $18.50 | $18.50 | $18.50 | 181,316 |
| 2017-10-10 | $18.80 | $18.90 | $18.10 | $18.70 | $18.70 | 322,183 |
| 2017-10-09 | $18.65 | $19.11 | $18.40 | $18.65 | $18.65 | 241,153 |
| 2017-10-06 | $18.60 | $18.80 | $18.40 | $18.65 | $18.65 | 147,373 |
| 2017-10-05 | $18.70 | $18.80 | $18.43 | $18.65 | $18.65 | 101,860 |
| 2017-10-04 | $18.70 | $18.85 | $18.46 | $18.60 | $18.60 | 183,111 |
| 2017-10-03 | $19.00 | $19.00 | $18.35 | $18.60 | $18.60 | 446,132 |
| 2017-10-02 | $19.35 | $19.45 | $18.55 | $19.10 | $19.10 | 246,125 |
| 2017-09-29 | $18.95 | $19.45 | $18.85 | $19.35 | $19.35 | 247,113 |
| 2017-09-28 | $19.15 | $19.20 | $18.75 | $19.00 | $19.00 | 242,886 |
| 2017-09-27 | $19.00 | $19.25 | $18.70 | $19.10 | $19.10 | 265,165 |
| 2017-09-26 | $19.00 | $19.10 | $18.80 | $19.00 | $19.00 | 111,213 |
| 2017-09-25 | $18.60 | $19.10 | $18.45 | $18.90 | $18.90 | 223,065 |
| 2017-09-22 | $18.50 | $18.85 | $18.50 | $18.60 | $18.60 | 138,425 |
| 2017-09-21 | $18.60 | $18.70 | $18.45 | $18.65 | $18.65 | 108,695 |
| 2017-09-20 | $18.70 | $18.75 | $18.45 | $18.55 | $18.55 | 164,413 |
| 2017-09-19 | $18.85 | $19.00 | $18.55 | $18.65 | $18.65 | 257,139 |
| 2017-09-18 | $18.50 | $19.20 | $18.40 | $18.90 | $18.90 | 371,590 |
| 2017-09-15 | $18.35 | $18.50 | $18.05 | $18.50 | $18.50 | 345,673 |
| 2017-09-14 | $18.25 | $18.40 | $18.05 | $18.35 | $18.35 | 98,617 |
| 2017-09-13 | $18.40 | $18.45 | $18.20 | $18.30 | $18.30 | 111,573 |
| 2017-09-12 | $18.45 | $18.75 | $18.15 | $18.35 | $18.35 | 264,965 |
| 2017-09-11 | $18.00 | $18.40 | $17.90 | $18.25 | $18.25 | 208,270 |
| 2017-09-08 | $18.05 | $18.50 | $18.00 | $18.15 | $18.15 | 180,774 |
| 2017-09-07 | $17.90 | $18.25 | $17.50 | $18.15 | $18.15 | 242,744 |
| 2017-09-06 | $17.85 | $18.25 | $17.55 | $17.80 | $17.80 | 180,060 |
| 2017-09-05 | $17.85 | $18.13 | $17.80 | $17.85 | $17.85 | 294,044 |
| 2017-09-01 | $17.75 | $17.95 | $17.27 | $17.95 | $17.95 | 185,430 |
| 2017-08-31 | $17.40 | $17.90 | $17.40 | $17.60 | $17.60 | 175,020 |
| 2017-08-30 | $17.10 | $17.45 | $16.98 | $17.25 | $17.25 | 218,537 |
| 2017-08-29 | $16.50 | $17.15 | $16.45 | $17.05 | $17.05 | 189,976 |
| 2017-08-28 | $16.75 | $16.80 | $16.45 | $16.55 | $16.55 | 131,122 |
| 2017-08-25 | $16.45 | $16.75 | $16.30 | $16.65 | $16.65 | 178,657 |
| 2017-08-24 | $15.95 | $16.68 | $15.90 | $16.35 | $16.35 | 388,260 |
| 2017-08-23 | $15.60 | $15.98 | $15.60 | $15.85 | $15.85 | 203,087 |
| 2017-08-22 | $15.35 | $15.90 | $15.35 | $15.70 | $15.70 | 157,602 |
| 2017-08-21 | $15.60 | $15.70 | $15.10 | $15.40 | $15.40 | 120,521 |
| 2017-08-18 | $15.50 | $15.65 | $15.45 | $15.55 | $15.55 | 125,348 |
| 2017-08-17 | $15.30 | $15.90 | $15.24 | $15.65 | $15.65 | 177,962 |
| 2017-08-16 | $15.50 | $15.50 | $15.20 | $15.35 | $15.35 | 98,111 |
| 2017-08-15 | $15.70 | $15.80 | $15.35 | $15.45 | $15.45 | 88,343 |
| 2017-08-14 | $15.20 | $15.80 | $15.20 | $15.70 | $15.70 | 113,207 |
| 2017-08-11 | $15.20 | $15.55 | $15.00 | $15.10 | $15.10 | 139,976 |
| 2017-08-10 | $14.75 | $15.25 | $14.55 | $15.05 | $15.05 | 189,702 |
| 2017-08-09 | $15.15 | $15.35 | $14.65 | $14.70 | $14.70 | 109,751 |
| 2017-08-08 | $14.65 | $15.60 | $14.45 | $15.20 | $15.20 | 158,910 |
| 2017-08-07 | $14.65 | $14.80 | $14.30 | $14.65 | $14.65 | 227,085 |
| 2017-08-04 | $14.95 | $14.95 | $14.51 | $14.65 | $14.65 | 278,897 |
| 2017-08-03 | $16.25 | $16.95 | $14.75 | $14.90 | $14.90 | 557,749 |
| 2017-08-02 | $15.60 | $15.60 | $15.10 | $15.15 | $15.15 | 352,506 |
| 2017-08-01 | $15.85 | $15.90 | $15.40 | $15.65 | $15.65 | 236,473 |
| 2017-07-31 | $15.50 | $16.45 | $15.45 | $15.80 | $15.80 | 496,267 |
| 2017-07-28 | $15.65 | $15.65 | $15.00 | $15.10 | $15.10 | 357,252 |
| 2017-07-27 | $16.30 | $16.30 | $15.45 | $15.60 | $15.60 | 227,258 |
| 2017-07-26 | $16.45 | $16.75 | $16.25 | $16.25 | $16.25 | 134,962 |
| 2017-07-25 | $16.90 | $16.95 | $16.25 | $16.35 | $16.35 | 425,404 |
| 2017-07-24 | $16.95 | $16.95 | $16.70 | $16.80 | $16.80 | 80,430 |
| 2017-07-21 | $17.00 | $17.25 | $16.68 | $16.95 | $16.95 | 188,398 |
| 2017-07-20 | $16.85 | $17.05 | $16.70 | $16.85 | $16.85 | 110,795 |
| 2017-07-19 | $16.90 | $17.15 | $16.40 | $16.85 | $16.85 | 100,299 |
| 2017-07-18 | $16.95 | $17.20 | $16.60 | $16.70 | $16.70 | 83,489 |
| 2017-07-17 | $16.80 | $17.10 | $16.55 | $16.85 | $16.85 | 183,336 |
| 2017-07-14 | $16.10 | $17.25 | $16.10 | $16.75 | $16.75 | 244,607 |
| 2017-07-13 | $16.35 | $16.45 | $15.83 | $16.05 | $16.05 | 144,155 |
| 2017-07-12 | $16.45 | $16.60 | $16.20 | $16.40 | $16.40 | 116,535 |
| 2017-07-11 | $16.25 | $16.50 | $16.05 | $16.25 | $16.25 | 80,265 |
| 2017-07-10 | $16.35 | $16.60 | $16.10 | $16.20 | $16.20 | 105,688 |
| 2017-07-07 | $16.10 | $16.60 | $16.05 | $16.35 | $16.35 | 103,868 |
| 2017-07-06 | $16.60 | $16.70 | $16.00 | $16.05 | $16.05 | 180,385 |
| 2017-07-05 | $16.30 | $16.70 | $16.10 | $16.65 | $16.65 | 172,470 |
| 2017-07-03 | $16.70 | $16.75 | $15.90 | $16.20 | $16.20 | 163,534 |
| 2017-06-30 | $15.50 | $16.90 | $15.50 | $16.75 | $16.75 | 772,028 |
| 2017-06-29 | $15.25 | $15.50 | $14.75 | $15.45 | $15.45 | 199,896 |
| 2017-06-28 | $15.00 | $15.50 | $14.90 | $15.25 | $15.25 | 257,379 |
| 2017-06-27 | $15.00 | $15.20 | $14.75 | $15.00 | $15.00 | 117,446 |
| 2017-06-26 | $15.35 | $15.35 | $14.95 | $15.05 | $15.05 | 147,583 |
| 2017-06-23 | $15.30 | $15.40 | $15.05 | $15.35 | $15.35 | 204,877 |
| 2017-06-22 | $15.25 | $15.35 | $15.00 | $15.30 | $15.30 | 125,275 |
| 2017-06-21 | $15.30 | $15.60 | $15.00 | $15.15 | $15.15 | 80,607 |
| 2017-06-20 | $15.15 | $15.65 | $15.13 | $15.25 | $15.25 | 132,876 |
| 2017-06-19 | $14.75 | $15.20 | $14.70 | $15.15 | $15.15 | 164,562 |
| 2017-06-16 | $14.55 | $14.85 | $14.25 | $14.75 | $14.75 | 222,858 |
| 2017-06-15 | $14.80 | $14.85 | $14.60 | $14.65 | $14.65 | 104,631 |
| 2017-06-14 | $14.75 | $15.10 | $14.65 | $14.95 | $14.95 | 126,249 |
| 2017-06-13 | $14.55 | $14.85 | $14.45 | $14.70 | $14.70 | 136,734 |
| 2017-06-12 | $15.25 | $15.33 | $14.55 | $14.65 | $14.65 | 241,725 |
| 2017-06-09 | $15.80 | $15.95 | $15.05 | $15.20 | $15.20 | 331,246 |
| 2017-06-08 | $15.20 | $16.00 | $15.20 | $15.85 | $15.85 | 278,794 |
| 2017-06-07 | $15.15 | $15.25 | $15.00 | $15.25 | $15.25 | 258,380 |
| 2017-06-06 | $15.05 | $15.15 | $14.95 | $15.10 | $15.10 | 138,609 |
| 2017-06-05 | $15.45 | $15.65 | $14.95 | $15.05 | $15.05 | 151,253 |
| 2017-06-02 | $15.00 | $15.50 | $14.95 | $15.45 | $15.45 | 257,344 |
| 2017-06-01 | $14.85 | $14.95 | $14.70 | $14.85 | $14.85 | 137,074 |
| 2017-05-31 | $14.95 | $15.00 | $14.60 | $14.85 | $14.85 | 227,756 |
| 2017-05-30 | $15.05 | $15.35 | $14.40 | $14.85 | $14.85 | 214,981 |
| 2017-05-26 | $15.45 | $15.45 | $14.85 | $15.00 | $15.00 | 153,600 |
| 2017-05-25 | $15.25 | $15.65 | $15.25 | $15.40 | $15.40 | 200,531 |
| 2017-05-24 | $14.85 | $15.25 | $14.75 | $15.25 | $15.25 | 170,706 |
| 2017-05-23 | $15.30 | $15.45 | $14.80 | $14.90 | $14.90 | 236,041 |
| 2017-05-22 | $14.90 | $16.00 | $14.80 | $15.25 | $15.25 | 531,736 |
| 2017-05-19 | $14.00 | $15.12 | $13.95 | $14.75 | $14.75 | 489,090 |
| 2017-05-18 | $14.00 | $14.30 | $13.65 | $13.90 | $13.90 | 309,819 |
| 2017-05-17 | $14.00 | $14.35 | $13.74 | $14.05 | $14.05 | 298,166 |
| 2017-05-16 | $13.70 | $14.10 | $13.55 | $13.95 | $13.95 | 303,054 |
| 2017-05-15 | $13.20 | $13.65 | $13.05 | $13.60 | $13.60 | 326,859 |
| 2017-05-12 | $12.60 | $13.30 | $12.60 | $13.15 | $13.15 | 273,910 |
| 2017-05-11 | $12.70 | $12.80 | $12.53 | $12.60 | $12.60 | 100,103 |
| 2017-05-10 | $12.80 | $12.95 | $12.48 | $12.80 | $12.80 | 76,943 |
| 2017-05-09 | $12.55 | $12.80 | $12.30 | $12.75 | $12.75 | 138,307 |
| 2017-05-08 | $12.70 | $12.95 | $12.45 | $12.60 | $12.60 | 133,220 |
| 2017-05-05 | $12.00 | $12.95 | $11.80 | $12.70 | $12.70 | 442,854 |
| 2017-05-04 | $12.35 | $12.35 | $11.70 | $11.75 | $11.75 | 308,923 |
| 2017-05-03 | $12.40 | $12.65 | $12.25 | $12.30 | $12.30 | 197,230 |
| 2017-05-02 | $12.90 | $12.90 | $12.35 | $12.40 | $12.40 | 155,309 |
| 2017-05-01 | $12.30 | $12.85 | $12.30 | $12.80 | $12.80 | 286,740 |
| 2017-04-28 | $12.25 | $12.40 | $12.00 | $12.20 | $12.20 | 149,623 |
| 2017-04-27 | $11.90 | $12.30 | $11.85 | $12.15 | $12.15 | 185,655 |
| 2017-04-26 | $11.70 | $12.00 | $11.65 | $11.85 | $11.85 | 132,662 |
| 2017-04-25 | $11.55 | $12.28 | $11.45 | $11.70 | $11.70 | 489,091 |
| 2017-04-24 | $11.55 | $11.60 | $11.40 | $11.50 | $11.50 | 202,042 |
| 2017-04-21 | $11.70 | $11.70 | $11.40 | $11.45 | $11.45 | 196,674 |
| 2017-04-20 | $11.50 | $11.75 | $11.30 | $11.70 | $11.70 | 179,528 |
| 2017-04-19 | $11.45 | $11.65 | $11.36 | $11.45 | $11.45 | 148,286 |
| 2017-04-18 | $11.70 | $11.85 | $11.35 | $11.40 | $11.40 | 165,179 |
| 2017-04-17 | $11.35 | $11.70 | $11.31 | $11.70 | $11.70 | 97,179 |
| 2017-04-13 | $11.35 | $11.70 | $11.25 | $11.30 | $11.30 | 274,654 |
| 2017-04-12 | $10.90 | $11.45 | $10.90 | $11.35 | $11.35 | 283,021 |
| 2017-04-11 | $10.75 | $10.95 | $10.70 | $10.90 | $10.90 | 61,087 |
| 2017-04-10 | $10.85 | $10.95 | $10.65 | $10.75 | $10.75 | 201,031 |
| 2017-04-07 | $10.40 | $10.95 | $10.35 | $10.85 | $10.85 | 271,435 |
| 2017-04-06 | $10.30 | $10.60 | $10.15 | $10.55 | $10.55 | 161,153 |
| 2017-04-05 | $10.30 | $10.50 | $10.20 | $10.30 | $10.30 | 93,314 |
| 2017-04-04 | $10.25 | $10.30 | $10.05 | $10.30 | $10.30 | 86,166 |
| 2017-04-03 | $10.50 | $10.70 | $10.10 | $10.28 | $10.28 | 314,502 |
| 2017-03-31 | $10.10 | $10.60 | $10.10 | $10.45 | $10.45 | 503,375 |
| 2017-03-30 | $10.10 | $10.30 | $10.05 | $10.15 | $10.15 | 375,192 |
| 2017-03-29 | $10.20 | $10.25 | $10.05 | $10.15 | $10.15 | 149,008 |
| 2017-03-28 | $10.15 | $10.30 | $10.10 | $10.15 | $10.15 | 156,117 |
| 2017-03-27 | $10.00 | $10.16 | $10.00 | $10.10 | $10.10 | 179,203 |
| 2017-03-24 | $10.10 | $10.20 | $10.00 | $10.05 | $10.05 | 73,830 |
| 2017-03-23 | $10.00 | $10.10 | $9.95 | $10.05 | $10.05 | 74,314 |
| 2017-03-22 | $10.15 | $10.25 | $9.95 | $10.05 | $10.05 | 81,785 |
| 2017-03-21 | $10.15 | $10.30 | $9.95 | $10.10 | $10.10 | 84,787 |
| 2017-03-20 | $10.25 | $10.25 | $10.05 | $10.15 | $10.15 | 66,537 |
| 2017-03-17 | $9.95 | $10.20 | $9.90 | $10.15 | $10.15 | 154,833 |
| 2017-03-16 | $9.90 | $10.05 | $9.75 | $10.05 | $10.05 | 71,078 |
| 2017-03-15 | $9.80 | $10.05 | $9.70 | $9.95 | $9.95 | 96,968 |
| 2017-03-14 | $9.95 | $9.95 | $9.70 | $9.75 | $9.75 | 69,619 |
| 2017-03-13 | $10.00 | $10.10 | $9.75 | $10.00 | $10.00 | 75,806 |
| 2017-03-10 | $10.10 | $10.10 | $10.00 | $10.05 | $10.05 | 54,205 |
| 2017-03-09 | $9.95 | $10.10 | $9.90 | $10.05 | $10.05 | 87,594 |
| 2017-03-08 | $9.75 | $10.10 | $9.55 | $10.00 | $10.00 | 164,858 |
| 2017-03-07 | $9.85 | $9.90 | $9.65 | $9.70 | $9.70 | 140,934 |
| 2017-03-06 | $10.10 | $10.15 | $9.85 | $9.85 | $9.85 | 150,296 |
| 2017-03-03 | $10.30 | $10.45 | $9.90 | $10.00 | $10.00 | 182,148 |
| 2017-03-02 | $10.60 | $10.65 | $10.35 | $10.35 | $10.35 | 82,446 |
| 2017-03-01 | $10.55 | $10.75 | $10.36 | $10.65 | $10.65 | 190,131 |
| 2017-02-28 | $10.60 | $10.60 | $10.40 | $10.45 | $10.45 | 120,210 |
| 2017-02-27 | $10.75 | $11.20 | $10.45 | $10.55 | $10.55 | 234,248 |
| 2017-02-24 | $10.50 | $10.70 | $10.50 | $10.65 | $10.65 | 73,503 |
| 2017-02-23 | $10.05 | $10.65 | $10.00 | $10.55 | $10.55 | 190,607 |
| 2017-02-22 | $10.55 | $10.65 | $10.25 | $10.50 | $10.50 | 114,401 |
| 2017-02-21 | $10.90 | $10.95 | $10.55 | $10.60 | $10.60 | 111,458 |
| 2017-02-17 | $10.80 | $10.90 | $10.69 | $10.85 | $10.85 | 64,090 |
| 2017-02-16 | $10.90 | $10.90 | $10.65 | $10.75 | $10.75 | 102,185 |
| 2017-02-15 | $10.45 | $10.90 | $10.45 | $10.85 | $10.85 | 122,467 |
| 2017-02-14 | $10.55 | $10.60 | $10.40 | $10.50 | $10.50 | 70,787 |
| 2017-02-13 | $10.85 | $10.85 | $10.50 | $10.60 | $10.60 | 82,987 |
| 2017-02-10 | $10.75 | $10.80 | $10.65 | $10.75 | $10.75 | 91,076 |
| 2017-02-09 | $10.50 | $10.70 | $10.50 | $10.65 | $10.65 | 74,306 |
| 2017-02-08 | $10.40 | $10.55 | $10.40 | $10.50 | $10.50 | 68,223 |
| 2017-02-07 | $10.60 | $10.60 | $10.35 | $10.35 | $10.35 | 71,364 |
| 2017-02-06 | $10.65 | $10.65 | $10.25 | $10.50 | $10.50 | 151,792 |
| 2017-02-03 | $10.75 | $10.75 | $10.50 | $10.60 | $10.60 | 123,662 |
| 2017-02-02 | $10.80 | $10.85 | $10.35 | $10.70 | $10.70 | 119,190 |
| 2017-02-01 | $10.95 | $11.25 | $10.80 | $10.80 | $10.80 | 179,157 |
| 2017-01-31 | $10.30 | $11.00 | $10.10 | $10.90 | $10.90 | 308,052 |
| 2017-01-30 | $10.35 | $10.55 | $10.11 | $10.25 | $10.25 | 254,503 |
| 2017-01-27 | $10.00 | $10.40 | $9.90 | $10.35 | $10.35 | 129,069 |
| 2017-01-26 | $10.00 | $10.10 | $9.85 | $9.90 | $9.90 | 92,591 |
| 2017-01-25 | $10.15 | $10.30 | $9.88 | $10.00 | $10.00 | 129,470 |
| 2017-01-24 | $10.15 | $10.15 | $9.85 | $10.10 | $10.10 | 78,760 |
| 2017-01-23 | $9.70 | $10.15 | $8.75 | $10.10 | $10.10 | 190,979 |
| 2017-01-20 | $9.90 | $10.00 | $9.80 | $9.80 | $9.80 | 75,720 |
| 2017-01-19 | $10.00 | $10.01 | $9.85 | $9.90 | $9.90 | 102,787 |
| 2017-01-18 | $10.25 | $10.40 | $9.95 | $10.00 | $10.00 | 95,444 |
| 2017-01-17 | $10.55 | $10.65 | $10.10 | $10.20 | $10.20 | 149,682 |
| 2017-01-13 | $9.95 | $10.45 | $9.95 | $10.45 | $10.45 | 111,031 |
| 2017-01-12 | $10.35 | $10.40 | $9.95 | $10.00 | $10.00 | 168,354 |
| 2017-01-11 | $10.30 | $10.40 | $9.85 | $10.25 | $10.25 | 189,539 |
| 2017-01-10 | $10.25 | $10.50 | $9.78 | $10.20 | $10.20 | 326,469 |
| 2017-01-09 | $9.40 | $10.45 | $9.40 | $10.30 | $10.30 | 891,552 |
| 2017-01-06 | $8.80 | $9.30 | $8.80 | $9.30 | $9.30 | 512,124 |
| 2017-01-05 | $8.85 | $8.95 | $8.75 | $8.80 | $8.80 | 84,508 |
| 2017-01-04 | $8.95 | $9.00 | $8.75 | $8.95 | $8.95 | 79,692 |
| 2017-01-03 | $9.10 | $9.10 | $8.80 | $8.90 | $8.90 | 173,010 |
| 2016-12-30 | $9.00 | $9.05 | $8.80 | $9.00 | $9.00 | 427,942 |
| 2016-12-29 | $8.55 | $9.05 | $8.35 | $8.95 | $8.95 | 241,701 |
| 2016-12-28 | $8.50 | $8.60 | $8.35 | $8.50 | $8.50 | 150,889 |
| 2016-12-27 | $8.40 | $8.60 | $8.35 | $8.50 | $8.50 | 133,580 |
| 2016-12-23 | $8.55 | $8.65 | $8.40 | $8.50 | $8.50 | 58,934 |
| 2016-12-22 | $8.60 | $8.75 | $8.50 | $8.55 | $8.55 | 79,939 |
| 2016-12-21 | $8.75 | $8.75 | $8.55 | $8.65 | $8.65 | 104,592 |
| 2016-12-20 | $8.65 | $8.70 | $8.60 | $8.65 | $8.65 | 84,252 |
| 2016-12-19 | $8.75 | $8.85 | $8.55 | $8.55 | $8.55 | 78,200 |
| 2016-12-16 | $8.85 | $9.10 | $8.75 | $8.80 | $8.80 | 228,135 |
| 2016-12-15 | $8.75 | $8.90 | $8.60 | $8.85 | $8.85 | 120,362 |
| 2016-12-14 | $8.80 | $8.95 | $8.65 | $8.70 | $8.70 | 82,403 |
| 2016-12-13 | $8.45 | $8.93 | $8.25 | $8.90 | $8.90 | 139,816 |
| 2016-12-12 | $8.20 | $8.55 | $8.15 | $8.40 | $8.40 | 141,792 |
| 2016-12-09 | $8.40 | $8.55 | $8.23 | $8.25 | $8.25 | 153,846 |
| 2016-12-08 | $8.35 | $8.55 | $8.30 | $8.35 | $8.35 | 201,167 |
| 2016-12-07 | $8.43 | $8.43 | $8.20 | $8.35 | $8.35 | 142,142 |
| 2016-12-06 | $8.45 | $8.50 | $8.25 | $8.45 | $8.45 | 69,710 |
| 2016-12-05 | $8.15 | $8.50 | $8.15 | $8.40 | $8.40 | 112,006 |
| 2016-12-02 | $8.20 | $8.40 | $8.05 | $8.10 | $8.10 | 85,070 |
| 2016-12-01 | $8.40 | $8.50 | $8.05 | $8.20 | $8.20 | 269,315 |
| 2016-11-30 | $8.55 | $8.55 | $8.30 | $8.35 | $8.35 | 133,799 |
| 2016-11-29 | $8.55 | $8.63 | $8.30 | $8.45 | $8.45 | 158,291 |
| 2016-11-28 | $8.75 | $8.90 | $8.45 | $8.45 | $8.45 | 268,807 |
| 2016-11-25 | $8.80 | $8.90 | $8.75 | $8.80 | $8.80 | 111,646 |
| 2016-11-23 | $8.70 | $8.90 | $8.60 | $8.75 | $8.75 | 408,010 |
| 2016-11-22 | $9.00 | $9.00 | $8.60 | $8.65 | $8.65 | 514,511 |
| 2016-11-21 | $8.95 | $8.95 | $8.50 | $8.55 | $8.55 | 200,932 |
| 2016-11-18 | $8.75 | $8.90 | $8.75 | $8.90 | $8.90 | 156,153 |
| 2016-11-17 | $8.65 | $8.80 | $8.55 | $8.75 | $8.75 | 196,130 |
| 2016-11-16 | $8.60 | $8.65 | $8.45 | $8.60 | $8.60 | 88,758 |
| 2016-11-15 | $8.50 | $8.65 | $8.40 | $8.60 | $8.60 | 126,973 |
| 2016-11-14 | $8.65 | $8.65 | $8.45 | $8.55 | $8.55 | 125,143 |
| 2016-11-11 | $8.20 | $8.65 | $8.00 | $8.55 | $8.55 | 216,715 |
| 2016-11-10 | $8.35 | $8.45 | $8.05 | $8.20 | $8.20 | 260,949 |
| 2016-11-09 | $7.75 | $8.20 | $7.65 | $8.15 | $8.15 | 365,057 |
| 2016-11-08 | $7.80 | $7.95 | $7.70 | $7.90 | $7.90 | 191,797 |
| 2016-11-07 | $8.15 | $8.15 | $7.70 | $7.80 | $7.80 | 391,675 |
| 2016-11-04 | $8.35 | $8.35 | $7.95 | $8.05 | $8.05 | 446,083 |
| 2016-11-03 | $8.75 | $9.16 | $8.05 | $8.60 | $8.60 | 426,060 |
| 2016-11-02 | $8.75 | $9.20 | $8.60 | $9.10 | $9.10 | 268,132 |
| 2016-11-01 | $8.90 | $8.90 | $8.50 | $8.75 | $8.75 | 147,668 |
| 2016-10-31 | $8.90 | $9.08 | $8.80 | $8.85 | $8.85 | 311,414 |
| 2016-10-28 | $8.85 | $9.00 | $8.75 | $8.90 | $8.90 | 184,760 |
| 2016-10-27 | $8.85 | $8.90 | $8.75 | $8.80 | $8.80 | 122,413 |
| 2016-10-26 | $8.95 | $9.00 | $8.75 | $8.80 | $8.80 | 150,863 |
| 2016-10-25 | $8.95 | $9.00 | $8.80 | $8.90 | $8.90 | 85,667 |
| 2016-10-24 | $8.95 | $9.10 | $8.80 | $8.95 | $8.95 | 129,404 |
| 2016-10-21 | $8.95 | $9.00 | $8.80 | $8.95 | $8.95 | 82,907 |
| 2016-10-20 | $8.90 | $9.10 | $8.88 | $8.95 | $8.95 | 189,943 |
| 2016-10-19 | $8.80 | $8.95 | $8.75 | $8.90 | $8.90 | 77,590 |
| 2016-10-18 | $8.70 | $8.85 | $8.70 | $8.75 | $8.75 | 57,446 |
| 2016-10-17 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 74,862 |
| 2016-10-14 | $8.56 | $8.75 | $8.30 | $8.72 | $8.72 | 292,026 |
| 2016-10-13 | $8.56 | $8.72 | $8.49 | $8.72 | $8.72 | 125,624 |
| 2016-10-12 | $8.66 | $8.73 | $8.60 | $8.62 | $8.62 | 115,920 |
| 2016-10-11 | $8.99 | $9.05 | $8.56 | $8.74 | $8.74 | 212,509 |
| 2016-10-10 | $9.25 | $9.25 | $8.95 | $9.05 | $9.05 | 168,768 |
| 2016-10-07 | $8.08 | $9.28 | $8.05 | $9.15 | $9.15 | 1,242,172 |
| 2016-10-06 | $8.49 | $8.49 | $8.21 | $8.24 | $8.24 | 114,440 |
| 2016-10-05 | $8.69 | $8.70 | $8.43 | $8.45 | $8.45 | 108,470 |
| 2016-10-04 | $8.98 | $8.98 | $8.58 | $8.60 | $8.60 | 55,409 |
| 2016-10-03 | $8.95 | $9.03 | $8.88 | $8.92 | $8.92 | 116,868 |
| 2016-09-30 | $8.75 | $9.13 | $8.75 | $9.03 | $9.03 | 345,922 |
| 2016-09-29 | $8.86 | $8.86 | $8.54 | $8.75 | $8.75 | 82,242 |
| 2016-09-28 | $8.88 | $8.93 | $8.60 | $8.86 | $8.86 | 62,758 |
| 2016-09-27 | $8.68 | $8.96 | $8.68 | $8.83 | $8.83 | 86,496 |
| 2016-09-26 | $8.83 | $8.83 | $8.62 | $8.62 | $8.62 | 55,939 |
| 2016-09-23 | $9.19 | $9.19 | $8.83 | $8.86 | $8.86 | 48,623 |
| 2016-09-22 | $8.73 | $9.21 | $8.73 | $9.19 | $9.19 | 149,840 |
| 2016-09-21 | $8.30 | $8.64 | $8.12 | $8.62 | $8.62 | 67,635 |
| 2016-09-20 | $8.51 | $8.62 | $8.12 | $8.28 | $8.28 | 140,097 |
| 2016-09-19 | $8.58 | $8.73 | $8.40 | $8.51 | $8.51 | 74,634 |
| 2016-09-16 | $8.40 | $8.62 | $8.34 | $8.57 | $8.57 | 142,117 |
| 2016-09-15 | $8.44 | $8.51 | $8.31 | $8.34 | $8.34 | 87,209 |
| 2016-09-14 | $8.20 | $8.36 | $8.17 | $8.25 | $8.25 | 40,742 |
| 2016-09-13 | $8.44 | $8.48 | $8.14 | $8.19 | $8.19 | 52,284 |
| 2016-09-12 | $8.05 | $8.49 | $7.81 | $8.42 | $8.42 | 157,015 |
| 2016-09-09 | $9.33 | $9.33 | $8.22 | $8.30 | $8.30 | 367,354 |
| 2016-09-08 | $8.96 | $9.88 | $8.96 | $9.36 | $9.36 | 327,599 |
| 2016-09-07 | $8.89 | $9.16 | $8.89 | $9.00 | $9.00 | 120,203 |
| 2016-09-06 | $8.90 | $9.05 | $8.76 | $8.94 | $8.94 | 133,780 |
| 2016-09-02 | $9.06 | $9.10 | $8.65 | $8.89 | $8.89 | 86,020 |
| 2016-09-01 | $8.99 | $9.03 | $8.72 | $8.99 | $8.99 | 119,112 |
| 2016-08-31 | $9.17 | $9.17 | $8.84 | $9.01 | $9.01 | 125,560 |
| 2016-08-30 | $8.87 | $9.20 | $8.77 | $9.09 | $9.09 | 199,146 |
| 2016-08-29 | $8.79 | $8.99 | $8.61 | $8.95 | $8.95 | 74,469 |
| 2016-08-26 | $8.83 | $8.97 | $8.78 | $8.86 | $8.86 | 33,303 |
| 2016-08-25 | $8.78 | $8.88 | $8.62 | $8.85 | $8.85 | 82,132 |
| 2016-08-24 | $8.97 | $9.05 | $8.77 | $8.82 | $8.82 | 113,732 |
| 2016-08-23 | $8.89 | $9.05 | $8.86 | $8.94 | $8.94 | 71,416 |
| 2016-08-22 | $9.09 | $9.17 | $8.83 | $8.93 | $8.93 | 115,989 |
| 2016-08-19 | $8.97 | $9.18 | $8.89 | $9.02 | $9.02 | 200,187 |
| 2016-08-18 | $8.92 | $8.97 | $8.88 | $8.97 | $8.97 | 109,922 |
| 2016-08-17 | $8.79 | $9.00 | $8.69 | $8.97 | $8.97 | 142,276 |
| 2016-08-16 | $8.90 | $8.98 | $8.55 | $8.76 | $8.76 | 173,053 |
| 2016-08-15 | $8.98 | $9.24 | $8.88 | $8.91 | $8.91 | 287,177 |
| 2016-08-12 | $9.01 | $9.16 | $8.94 | $9.07 | $9.07 | 202,406 |
| 2016-08-11 | $8.27 | $9.10 | $8.16 | $8.95 | $8.95 | 386,886 |
| 2016-08-10 | $8.29 | $8.42 | $8.09 | $8.26 | $8.26 | 207,553 |
| 2016-08-09 | $8.39 | $8.50 | $8.16 | $8.30 | $8.30 | 238,786 |
| 2016-08-08 | $8.62 | $8.75 | $8.33 | $8.44 | $8.44 | 316,166 |
| 2016-08-05 | $8.45 | $8.70 | $8.32 | $8.53 | $8.53 | 451,520 |
| 2016-08-04 | $8.04 | $8.95 | $7.93 | $8.37 | $8.37 | 1,550,651 |
| 2016-08-03 | $6.69 | $7.21 | $6.51 | $7.18 | $7.18 | 344,040 |
| 2016-08-02 | $6.60 | $6.76 | $6.52 | $6.69 | $6.69 | 227,077 |
| 2016-08-01 | $6.68 | $6.77 | $6.60 | $6.64 | $6.64 | 108,305 |
| 2016-07-29 | $6.80 | $6.85 | $6.65 | $6.72 | $6.72 | 213,088 |
| 2016-07-28 | $6.72 | $6.76 | $6.52 | $6.72 | $6.72 | 187,726 |
| 2016-07-27 | $6.64 | $6.80 | $6.48 | $6.72 | $6.72 | 123,994 |
| 2016-07-26 | $6.52 | $6.67 | $6.45 | $6.64 | $6.64 | 206,898 |
| 2016-07-25 | $6.57 | $6.68 | $6.41 | $6.49 | $6.49 | 124,697 |
| 2016-07-22 | $6.61 | $6.71 | $6.51 | $6.61 | $6.61 | 87,844 |
| 2016-07-21 | $6.97 | $7.03 | $6.48 | $6.64 | $6.64 | 287,700 |
| 2016-07-20 | $6.91 | $7.02 | $6.80 | $6.99 | $6.99 | 116,515 |
| 2016-07-19 | $6.80 | $6.92 | $6.71 | $6.84 | $6.84 | 71,956 |
| 2016-07-18 | $6.87 | $6.99 | $6.72 | $6.85 | $6.85 | 198,101 |
| 2016-07-15 | $7.68 | $7.68 | $6.85 | $6.92 | $6.92 | 449,821 |
| 2016-07-14 | $7.82 | $7.89 | $7.57 | $7.63 | $7.63 | 394,249 |
| 2016-07-13 | $7.70 | $7.81 | $7.61 | $7.78 | $7.78 | 232,086 |
| 2016-07-12 | $7.89 | $7.95 | $7.64 | $7.65 | $7.65 | 425,910 |
| 2016-07-11 | $7.73 | $7.97 | $7.68 | $7.86 | $7.86 | 310,118 |
| 2016-07-08 | $7.31 | $7.66 | $7.25 | $7.64 | $7.64 | 332,291 |
| 2016-07-07 | $7.13 | $7.35 | $7.03 | $7.23 | $7.23 | 135,217 |
| 2016-07-06 | $7.18 | $7.18 | $6.93 | $7.02 | $7.02 | 134,507 |
| 2016-07-05 | $6.96 | $7.25 | $6.90 | $7.12 | $7.12 | 178,959 |
| 2016-07-01 | $6.90 | $7.00 | $6.80 | $6.97 | $6.97 | 190,408 |
| 2016-06-30 | $6.70 | $6.88 | $6.55 | $6.88 | $6.88 | 172,076 |
| 2016-06-29 | $6.63 | $6.78 | $6.50 | $6.65 | $6.65 | 175,654 |
| 2016-06-28 | $6.30 | $6.83 | $6.30 | $6.58 | $6.58 | 364,547 |
| 2016-06-27 | $6.17 | $6.35 | $6.17 | $6.24 | $6.24 | 178,702 |
| 2016-06-24 | $6.16 | $6.32 | $6.01 | $6.22 | $6.22 | 2,577,324 |
| 2016-06-23 | $6.38 | $6.40 | $6.23 | $6.32 | $6.32 | 232,209 |
| 2016-06-22 | $6.30 | $6.40 | $6.12 | $6.30 | $6.30 | 294,208 |
| 2016-06-21 | $6.30 | $6.33 | $5.95 | $6.30 | $6.30 | 360,158 |
| 2016-06-20 | $5.86 | $6.26 | $5.86 | $6.12 | $6.12 | 574,620 |
| 2016-06-17 | $5.61 | $5.90 | $5.55 | $5.90 | $5.90 | 402,017 |
| 2016-06-16 | $5.61 | $5.67 | $5.55 | $5.66 | $5.66 | 75,826 |
| 2016-06-15 | $5.57 | $5.68 | $5.52 | $5.63 | $5.63 | 53,421 |
| 2016-06-14 | $5.62 | $5.67 | $5.36 | $5.53 | $5.53 | 102,758 |
| 2016-06-13 | $5.80 | $5.88 | $5.61 | $5.65 | $5.65 | 111,908 |
| 2016-06-10 | $5.86 | $5.86 | $5.73 | $5.77 | $5.77 | 57,595 |
| 2016-06-09 | $5.82 | $5.87 | $5.81 | $5.84 | $5.84 | 61,205 |
| 2016-06-08 | $5.81 | $5.89 | $5.75 | $5.82 | $5.82 | 81,591 |
| 2016-06-07 | $5.80 | $5.88 | $5.76 | $5.78 | $5.78 | 72,593 |
| 2016-06-06 | $5.81 | $5.89 | $5.71 | $5.83 | $5.83 | 77,959 |
| 2016-06-03 | $5.78 | $5.80 | $5.67 | $5.72 | $5.72 | 105,554 |
| 2016-06-02 | $5.66 | $5.75 | $5.66 | $5.75 | $5.75 | 46,804 |
| 2016-06-01 | $5.55 | $5.75 | $5.51 | $5.73 | $5.73 | 56,805 |
| 2016-05-31 | $5.60 | $5.69 | $5.50 | $5.56 | $5.56 | 36,131 |
| 2016-05-27 | $5.46 | $5.61 | $5.40 | $5.56 | $5.56 | 54,301 |
| 2016-05-26 | $5.37 | $5.50 | $5.35 | $5.45 | $5.45 | 27,322 |
| 2016-05-25 | $5.42 | $5.53 | $5.30 | $5.40 | $5.40 | 88,251 |
| 2016-05-24 | $5.44 | $5.49 | $5.38 | $5.45 | $5.45 | 53,460 |
| 2016-05-23 | $5.45 | $5.47 | $5.37 | $5.45 | $5.45 | 33,121 |
| 2016-05-20 | $5.29 | $5.50 | $5.25 | $5.45 | $5.45 | 46,043 |
| 2016-05-19 | $5.37 | $5.42 | $5.23 | $5.24 | $5.24 | 82,188 |
| 2016-05-18 | $5.28 | $5.40 | $5.26 | $5.37 | $5.37 | 142,618 |
| 2016-05-17 | $5.44 | $5.46 | $5.26 | $5.28 | $5.28 | 113,918 |
| 2016-05-16 | $5.36 | $5.48 | $5.27 | $5.43 | $5.43 | 87,587 |
| 2016-05-13 | $5.45 | $5.54 | $5.27 | $5.32 | $5.32 | 154,187 |
| 2016-05-12 | $5.68 | $5.68 | $5.42 | $5.49 | $5.49 | 98,088 |
| 2016-05-11 | $5.70 | $5.76 | $5.63 | $5.68 | $5.68 | 36,340 |
| 2016-05-10 | $5.79 | $5.85 | $5.60 | $5.69 | $5.69 | 64,632 |
| 2016-05-09 | $5.59 | $5.89 | $5.46 | $5.81 | $5.81 | 117,394 |
| 2016-05-06 | $5.68 | $5.80 | $5.57 | $5.65 | $5.65 | 44,623 |
| 2016-05-05 | $5.72 | $5.95 | $5.56 | $5.66 | $5.66 | 126,759 |
| 2016-05-04 | $5.72 | $5.85 | $5.61 | $5.75 | $5.75 | 100,437 |
| 2016-05-03 | $5.72 | $5.74 | $5.50 | $5.68 | $5.68 | 102,893 |
| 2016-05-02 | $5.89 | $6.02 | $5.60 | $5.72 | $5.72 | 168,381 |
| 2016-04-29 | $5.73 | $6.08 | $5.70 | $5.82 | $5.82 | 339,229 |
| 2016-04-28 | $5.52 | $5.93 | $5.52 | $5.71 | $5.71 | 559,480 |
| 2016-04-27 | $5.50 | $5.58 | $5.48 | $5.56 | $5.56 | 156,609 |
| 2016-04-26 | $5.50 | $5.54 | $5.47 | $5.50 | $5.50 | 105,707 |
| 2016-04-25 | $5.49 | $5.54 | $5.42 | $5.49 | $5.49 | 81,120 |
| 2016-04-22 | $5.50 | $5.68 | $5.40 | $5.50 | $5.50 | 103,472 |
| 2016-04-21 | $5.57 | $5.61 | $5.40 | $5.46 | $5.46 | 143,359 |
| 2016-04-20 | $5.45 | $5.73 | $5.45 | $5.55 | $5.55 | 180,437 |
| 2016-04-19 | $5.38 | $5.67 | $5.34 | $5.45 | $5.45 | 251,919 |
| 2016-04-18 | $5.43 | $5.46 | $5.32 | $5.38 | $5.38 | 85,161 |
| 2016-04-15 | $5.40 | $5.46 | $5.33 | $5.39 | $5.39 | 130,934 |
| 2016-04-14 | $5.31 | $5.49 | $5.27 | $5.38 | $5.38 | 124,874 |
| 2016-04-13 | $5.30 | $5.38 | $5.20 | $5.30 | $5.30 | 55,865 |
| 2016-04-12 | $5.30 | $5.30 | $5.26 | $5.29 | $5.29 | 29,792 |
| 2016-04-11 | $5.35 | $5.35 | $5.26 | $5.29 | $5.29 | 51,501 |
| 2016-04-08 | $5.26 | $5.54 | $5.25 | $5.30 | $5.30 | 134,844 |
| 2016-04-07 | $5.20 | $5.31 | $5.20 | $5.25 | $5.25 | 67,200 |
| 2016-04-06 | $5.20 | $5.28 | $5.12 | $5.24 | $5.24 | 73,852 |
| 2016-04-05 | $5.30 | $5.30 | $4.90 | $5.15 | $5.15 | 101,847 |
| 2016-04-04 | $5.43 | $5.44 | $5.20 | $5.25 | $5.25 | 71,700 |
| 2016-04-01 | $5.41 | $5.46 | $5.37 | $5.39 | $5.39 | 39,774 |
| 2016-03-31 | $5.33 | $5.51 | $5.27 | $5.36 | $5.36 | 83,446 |
| 2016-03-30 | $5.39 | $5.42 | $5.31 | $5.37 | $5.37 | 78,008 |
| 2016-03-29 | $5.41 | $5.41 | $5.38 | $5.39 | $5.39 | 44,218 |
| 2016-03-28 | $5.51 | $5.58 | $5.38 | $5.41 | $5.41 | 193,704 |
| 2016-03-24 | $5.29 | $5.60 | $5.25 | $5.44 | $5.44 | 296,830 |
| 2016-03-23 | $5.15 | $5.31 | $5.11 | $5.30 | $5.30 | 68,671 |
| 2016-03-22 | $5.17 | $5.22 | $5.12 | $5.20 | $5.20 | 27,642 |
| 2016-03-21 | $5.26 | $5.29 | $5.10 | $5.22 | $5.22 | 65,249 |
| 2016-03-18 | $5.16 | $5.37 | $5.16 | $5.30 | $5.30 | 54,244 |
| 2016-03-17 | $5.20 | $5.23 | $5.11 | $5.20 | $5.20 | 44,205 |
| 2016-03-16 | $5.18 | $5.21 | $5.12 | $5.20 | $5.20 | 13,168 |
| 2016-03-15 | $5.30 | $5.34 | $5.21 | $5.21 | $5.21 | 25,282 |
| 2016-03-14 | $5.10 | $5.35 | $5.10 | $5.30 | $5.30 | 28,481 |
| 2016-03-11 | $5.18 | $5.35 | $4.96 | $5.14 | $5.14 | 75,837 |
| 2016-03-10 | $5.19 | $5.35 | $5.15 | $5.17 | $5.17 | 35,100 |
| 2016-03-09 | $5.15 | $5.20 | $5.01 | $5.19 | $5.19 | 18,401 |
| 2016-03-08 | $5.13 | $5.18 | $5.07 | $5.10 | $5.10 | 15,918 |
| 2016-03-07 | $5.15 | $5.24 | $4.94 | $5.18 | $5.18 | 39,684 |
| 2016-03-04 | $5.42 | $5.42 | $4.90 | $5.11 | $5.11 | 109,097 |
| 2016-03-03 | $5.09 | $5.38 | $5.01 | $5.31 | $5.31 | 24,120 |
| 2016-03-02 | $5.08 | $5.15 | $5.04 | $5.13 | $5.13 | 22,272 |
| 2016-03-01 | $5.40 | $5.50 | $4.87 | $5.04 | $5.04 | 144,319 |
| 2016-02-29 | $5.32 | $5.32 | $5.16 | $5.20 | $5.20 | 74,627 |
| 2016-02-26 | $5.29 | $5.37 | $5.26 | $5.29 | $5.29 | 190,771 |
| 2016-02-25 | $5.23 | $5.30 | $5.23 | $5.26 | $5.26 | 52,563 |
| 2016-02-24 | $5.25 | $5.28 | $5.17 | $5.25 | $5.25 | 73,106 |
| 2016-02-23 | $5.05 | $5.29 | $5.05 | $5.25 | $5.25 | 70,560 |
| 2016-02-22 | $5.03 | $5.10 | $4.97 | $5.09 | $5.09 | 64,102 |
| 2016-02-19 | $4.96 | $5.05 | $4.92 | $5.02 | $5.02 | 16,217 |
| 2016-02-18 | $4.88 | $5.00 | $4.88 | $4.95 | $4.95 | 16,311 |
| 2016-02-17 | $4.80 | $4.98 | $4.80 | $4.93 | $4.93 | 19,520 |
| 2016-02-16 | $4.93 | $4.93 | $4.76 | $4.78 | $4.78 | 19,792 |
| 2016-02-12 | $5.00 | $5.00 | $4.82 | $4.82 | $4.82 | 29,289 |
| 2016-02-11 | $4.86 | $5.06 | $4.80 | $5.00 | $5.00 | 42,856 |
| 2016-02-10 | $4.95 | $4.95 | $4.83 | $4.94 | $4.94 | 38,268 |
| 2016-02-09 | $4.96 | $4.96 | $4.80 | $4.95 | $4.95 | 34,407 |
| 2016-02-08 | $5.06 | $5.06 | $4.90 | $5.06 | $5.06 | 54,109 |
| 2016-02-05 | $5.03 | $5.07 | $4.99 | $5.06 | $5.06 | 40,495 |
| 2016-02-04 | $5.00 | $5.07 | $5.00 | $5.03 | $5.03 | 24,333 |
| 2016-02-03 | $5.06 | $5.06 | $4.97 | $5.01 | $5.01 | 15,566 |
| 2016-02-02 | $5.03 | $5.10 | $5.00 | $5.00 | $5.00 | 18,332 |
| 2016-02-01 | $4.99 | $5.10 | $4.94 | $5.07 | $5.07 | 31,744 |
| 2016-01-29 | $4.85 | $5.00 | $4.85 | $4.96 | $4.96 | 27,959 |
| 2016-01-28 | $4.83 | $4.84 | $4.69 | $4.81 | $4.81 | 42,558 |
| 2016-01-27 | $4.98 | $5.02 | $4.75 | $4.76 | $4.76 | 16,067 |
| 2016-01-26 | $4.81 | $5.10 | $4.68 | $5.03 | $5.03 | 32,024 |
| 2016-01-25 | $4.96 | $4.99 | $4.80 | $4.82 | $4.82 | 39,915 |
| 2016-01-22 | $5.06 | $5.13 | $4.84 | $5.01 | $5.01 | 127,708 |
| 2016-01-21 | $4.90 | $5.19 | $4.67 | $5.04 | $5.04 | 125,639 |
| 2016-01-20 | $4.72 | $5.05 | $4.56 | $5.02 | $5.02 | 120,281 |
| 2016-01-19 | $4.62 | $4.86 | $4.58 | $4.83 | $4.83 | 113,149 |
| 2016-01-15 | $4.63 | $4.71 | $4.52 | $4.61 | $4.61 | 68,413 |
| 2016-01-14 | $4.84 | $4.87 | $4.54 | $4.78 | $4.78 | 133,620 |
| 2016-01-13 | $4.89 | $4.90 | $4.65 | $4.81 | $4.81 | 89,771 |
| 2016-01-12 | $5.00 | $5.04 | $4.74 | $4.91 | $4.91 | 72,166 |
| 2016-01-11 | $5.01 | $5.01 | $4.85 | $4.99 | $4.99 | 74,562 |
| 2016-01-08 | $5.01 | $5.05 | $4.93 | $5.01 | $5.01 | 99,384 |
| 2016-01-07 | $4.97 | $5.11 | $4.91 | $5.00 | $5.00 | 89,720 |
| 2016-01-06 | $4.93 | $5.05 | $4.91 | $5.01 | $5.01 | 54,437 |
| 2016-01-05 | $5.05 | $5.05 | $4.91 | $5.00 | $5.00 | 41,166 |
| 2016-01-04 | $4.92 | $5.11 | $4.91 | $5.05 | $5.05 | 86,182 |
| 2015-12-31 | $5.05 | $5.07 | $4.93 | $5.00 | $5.00 | 39,200 |
| 2015-12-30 | $5.03 | $5.12 | $5.00 | $5.05 | $5.05 | 25,500 |
| 2015-12-29 | $5.16 | $5.16 | $4.95 | $5.02 | $5.02 | 53,400 |
| 2015-12-28 | $5.01 | $5.16 | $4.95 | $5.09 | $5.09 | 36,100 |
| 2015-12-24 | $5.06 | $5.09 | $5.00 | $5.01 | $5.01 | 5,600 |
| 2015-12-23 | $5.03 | $5.14 | $5.01 | $5.07 | $5.07 | 20,900 |
| 2015-12-22 | $5.08 | $5.16 | $4.93 | $5.04 | $5.04 | 201,800 |
| 2015-12-21 | $5.14 | $5.24 | $5.05 | $5.10 | $5.10 | 32,900 |
| 2015-12-18 | $5.18 | $5.28 | $5.11 | $5.15 | $5.15 | 55,400 |
| 2015-12-17 | $5.06 | $5.25 | $5.06 | $5.17 | $5.17 | 113,700 |
| 2015-12-16 | $4.98 | $5.03 | $4.88 | $5.00 | $5.00 | 46,400 |
| 2015-12-15 | $4.89 | $4.99 | $4.78 | $4.94 | $4.94 | 55,800 |
| 2015-12-14 | $4.93 | $4.96 | $4.80 | $4.90 | $4.90 | 131,000 |
| 2015-12-11 | $4.84 | $5.06 | $4.84 | $4.98 | $4.98 | 177,700 |
| 2015-12-10 | $4.91 | $4.99 | $4.82 | $4.92 | $4.92 | 67,100 |
| 2015-12-09 | $4.98 | $5.05 | $4.84 | $4.95 | $4.95 | 112,400 |
| 2015-12-08 | $5.22 | $5.22 | $4.92 | $5.04 | $5.04 | 216,700 |
| 2015-12-07 | $5.35 | $5.35 | $5.03 | $5.21 | $5.21 | 86,300 |
| 2015-12-04 | $5.04 | $5.33 | $4.88 | $5.30 | $5.30 | 145,400 |
| 2015-12-03 | $5.31 | $5.41 | $4.95 | $5.04 | $5.04 | 124,800 |
| 2015-12-02 | $5.47 | $5.50 | $5.35 | $5.37 | $5.37 | 47,000 |
| 2015-12-01 | $5.49 | $5.63 | $5.45 | $5.50 | $5.50 | 153,500 |
| 2015-11-30 | $5.54 | $5.63 | $5.43 | $5.50 | $5.50 | 106,400 |
| 2015-11-27 | $5.47 | $5.64 | $5.43 | $5.50 | $5.50 | 55,300 |
| 2015-11-25 | $5.54 | $5.69 | $5.42 | $5.47 | $5.47 | 225,200 |
| 2015-11-24 | $5.11 | $5.50 | $5.07 | $5.46 | $5.46 | 107,800 |
| 2015-11-23 | $5.27 | $5.34 | $5.05 | $5.17 | $5.17 | 153,100 |
| 2015-11-20 | $5.28 | $5.37 | $5.07 | $5.24 | $5.24 | 115,800 |
| 2015-11-19 | $5.33 | $5.37 | $5.20 | $5.28 | $5.28 | 94,300 |
| 2015-11-18 | $5.49 | $5.56 | $5.10 | $5.37 | $5.37 | 121,300 |
| 2015-11-17 | $5.30 | $5.66 | $5.24 | $5.47 | $5.47 | 123,700 |
| 2015-11-16 | $5.20 | $5.34 | $5.06 | $5.26 | $5.26 | 106,000 |
| 2015-11-13 | $5.26 | $5.59 | $5.15 | $5.18 | $5.18 | 129,800 |
| 2015-11-12 | $5.54 | $5.54 | $5.08 | $5.30 | $5.30 | 76,500 |
| 2015-11-11 | $5.51 | $5.78 | $5.33 | $5.54 | $5.54 | 181,500 |
| 2015-11-10 | $5.57 | $5.57 | $5.30 | $5.45 | $5.45 | 72,500 |
| 2015-11-09 | $5.81 | $5.95 | $5.33 | $5.62 | $5.62 | 132,500 |
| 2015-11-06 | $5.00 | $5.89 | $4.95 | $5.64 | $5.64 | 641,800 |
| 2015-11-05 | $4.81 | $4.95 | $4.71 | $4.89 | $4.89 | 35,300 |
| 2015-11-04 | $4.77 | $4.94 | $4.61 | $4.81 | $4.81 | 50,700 |
| 2015-11-03 | $4.80 | $4.90 | $4.63 | $4.77 | $4.77 | 26,100 |
| 2015-11-02 | $4.75 | $4.92 | $4.48 | $4.78 | $4.78 | 46,600 |
| 2015-10-30 | $4.42 | $4.65 | $4.08 | $4.65 | $4.65 | 157,000 |
| 2015-10-29 | $4.48 | $4.66 | $4.30 | $4.39 | $4.39 | 49,700 |
| 2015-10-28 | $4.32 | $4.50 | $4.30 | $4.46 | $4.46 | 34,500 |
| 2015-10-27 | $4.46 | $4.46 | $4.25 | $4.33 | $4.33 | 36,900 |
| 2015-10-26 | $4.50 | $4.50 | $4.20 | $4.48 | $4.48 | 57,300 |
| 2015-10-23 | $4.59 | $4.67 | $4.43 | $4.54 | $4.54 | 32,900 |
| 2015-10-22 | $4.41 | $4.54 | $4.17 | $4.50 | $4.50 | 78,500 |
| 2015-10-21 | $4.53 | $4.57 | $4.24 | $4.43 | $4.43 | 58,400 |
| 2015-10-20 | $4.68 | $4.68 | $4.52 | $4.53 | $4.53 | 61,700 |
| 2015-10-19 | $4.71 | $4.84 | $4.57 | $4.70 | $4.70 | 21,900 |
| 2015-10-16 | $4.82 | $4.90 | $4.69 | $4.71 | $4.71 | 62,500 |
| 2015-10-15 | $4.41 | $4.89 | $4.38 | $4.85 | $4.85 | 81,500 |
| 2015-10-14 | $4.57 | $4.57 | $4.32 | $4.45 | $4.45 | 43,300 |
| 2015-10-13 | $4.53 | $4.59 | $4.30 | $4.36 | $4.36 | 39,900 |
| 2015-10-12 | $4.74 | $4.74 | $4.36 | $4.41 | $4.41 | 74,200 |
| 2015-10-09 | $4.76 | $4.95 | $4.62 | $4.74 | $4.74 | 42,400 |
| 2015-10-08 | $4.94 | $4.94 | $4.64 | $4.76 | $4.76 | 94,700 |
| 2015-10-07 | $4.78 | $4.87 | $4.50 | $4.75 | $4.75 | 197,500 |
| 2015-10-06 | $4.01 | $4.58 | $4.00 | $4.51 | $4.51 | 218,200 |
| 2015-10-05 | $4.11 | $4.13 | $3.90 | $4.04 | $4.04 | 73,600 |
| 2015-10-02 | $4.11 | $4.30 | $4.04 | $4.06 | $4.06 | 111,300 |
| 2015-10-01 | $4.08 | $4.58 | $4.08 | $4.11 | $4.11 | 37,600 |
| 2015-09-30 | $4.14 | $4.30 | $3.83 | $4.12 | $4.12 | 123,500 |
| 2015-09-29 | $4.20 | $4.37 | $4.12 | $4.18 | $4.18 | 54,300 |
| 2015-09-28 | $4.24 | $4.33 | $4.06 | $4.22 | $4.22 | 192,900 |
| 2015-09-25 | $4.67 | $4.72 | $4.13 | $4.25 | $4.25 | 290,100 |
| 2015-09-24 | $4.92 | $5.02 | $4.55 | $4.64 | $4.64 | 173,200 |
| 2015-09-23 | $5.12 | $5.20 | $4.97 | $4.98 | $4.98 | 126,500 |
| 2015-09-22 | $5.20 | $5.26 | $4.85 | $5.14 | $5.14 | 224,400 |
| 2015-09-21 | $5.51 | $5.60 | $5.16 | $5.32 | $5.32 | 206,700 |
| 2015-09-18 | $5.41 | $5.65 | $5.41 | $5.51 | $5.51 | 544,200 |
| 2015-09-17 | $5.65 | $5.65 | $5.32 | $5.50 | $5.50 | 124,000 |
| 2015-09-16 | $5.70 | $5.70 | $5.37 | $5.56 | $5.56 | 172,300 |
| 2015-09-15 | $4.95 | $5.74 | $4.93 | $5.60 | $5.60 | 1,162,400 |
| 2015-09-14 | $4.90 | $4.96 | $4.76 | $4.92 | $4.92 | 37,900 |
| 2015-09-11 | $4.82 | $4.95 | $4.71 | $4.85 | $4.85 | 63,800 |
| 2015-09-10 | $4.92 | $4.95 | $4.76 | $4.81 | $4.81 | 82,200 |
| 2015-09-09 | $4.90 | $4.99 | $4.72 | $4.91 | $4.91 | 92,700 |
| 2015-09-08 | $4.80 | $4.95 | $4.70 | $4.88 | $4.88 | 116,200 |
Axogen Inc (AXGN) News Headlines
Recent Axogen Inc (AXGN) News
Similar Companies to Axogen Inc (AXGN) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |