BGSF Inc (BGSF) Exchange: NYSE
Data as of May 2, 2025
$3.33 ($0.16) 5.05%
BGSF Inc - Daily Information
Click for more stock information on BGSF Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.22 |
| Previous Close | $3.33 |
| High | $3.34 |
| Low | $3.17 |
| Adjusted Open | $3.22 |
| Previous Adjusted Close | $3.33 |
| Adjusted High | $3.34 |
| Adjusted Low | $3.17 |
About BGSF Inc (BGSF)
BG Staffing, Inc. operates as a temporary staffing company in the United States. It operates through three segments: Light Industrial, Multifamily, and IT Staffing. The Light Industrial segment offers temporary workers for various skilled and unskilled positions primarily to distribution and logistics customers in Illinois, Wisconsin, Texas, Tennessee, and Mississippi. The Multifamily segment provides front office and maintenance personnel on a temporary basis to various apartment communities in Texas and other states. The IT Staffing segment offers skilled contract labor for IT implementations and maintenance projects. The company also provides temporary and full-time staffing services of accounting and finance personnel, and secretarial and administrative personnel to customers. BG Staffing, Inc. is headquartered in Plano, Texas.
Invest in BGSF Inc (BGSF)
Historical Stock Data for BGSF Inc (BGSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.22 | $3.34 | $3.17 | $3.33 | $3.33 | 7,746 |
| 2025-05-01 | $3.35 | $3.41 | $3.15 | $3.17 | $3.17 | 27,849 |
| 2025-04-30 | $3.33 | $3.47 | $3.22 | $3.30 | $3.30 | 19,155 |
| 2025-04-29 | $3.29 | $3.41 | $3.25 | $3.37 | $3.37 | 8,162 |
| 2025-04-28 | $3.35 | $3.50 | $3.25 | $3.33 | $3.33 | 9,259 |
| 2025-04-25 | $3.45 | $3.47 | $3.25 | $3.40 | $3.40 | 15,944 |
| 2025-04-24 | $3.33 | $3.50 | $3.30 | $3.45 | $3.45 | 14,956 |
| 2025-04-23 | $3.41 | $3.55 | $3.35 | $3.45 | $3.45 | 36,241 |
| 2025-04-22 | $3.10 | $3.56 | $3.10 | $3.39 | $3.39 | 33,946 |
| 2025-04-21 | $3.02 | $3.09 | $3.01 | $3.05 | $3.05 | 10,462 |
| 2025-04-17 | $2.96 | $3.11 | $2.91 | $3.08 | $3.08 | 13,707 |
| 2025-04-16 | $3.00 | $3.02 | $2.94 | $2.94 | $2.94 | 3,625 |
| 2025-04-15 | $3.04 | $3.09 | $3.00 | $3.00 | $3.00 | 7,291 |
| 2025-04-14 | $3.01 | $3.10 | $2.99 | $3.00 | $3.00 | 18,635 |
| 2025-04-11 | $2.94 | $2.96 | $2.94 | $2.96 | $2.96 | 1,957 |
| 2025-04-10 | $3.00 | $3.01 | $2.91 | $2.94 | $2.94 | 34,684 |
| 2025-04-09 | $3.05 | $3.05 | $2.97 | $2.99 | $2.99 | 35,005 |
| 2025-04-08 | $3.28 | $3.28 | $3.09 | $3.09 | $3.09 | 30,820 |
| 2025-04-07 | $3.37 | $3.39 | $3.21 | $3.34 | $3.34 | 27,670 |
| 2025-04-04 | $3.72 | $3.73 | $3.42 | $3.45 | $3.45 | 21,611 |
| 2025-04-03 | $3.61 | $3.76 | $3.61 | $3.75 | $3.75 | 25,496 |
| 2025-04-02 | $3.62 | $3.81 | $3.62 | $3.63 | $3.63 | 12,009 |
| 2025-04-01 | $3.67 | $3.83 | $3.60 | $3.60 | $3.60 | 7,303 |
| 2025-03-31 | $3.70 | $3.80 | $3.61 | $3.68 | $3.68 | 8,843 |
| 2025-03-28 | $3.59 | $3.76 | $3.59 | $3.70 | $3.70 | 6,317 |
| 2025-03-27 | $3.43 | $3.79 | $3.43 | $3.78 | $3.78 | 10,232 |
| 2025-03-26 | $3.40 | $3.73 | $3.40 | $3.40 | $3.40 | 22,676 |
| 2025-03-25 | $3.48 | $3.48 | $3.32 | $3.37 | $3.37 | 16,246 |
| 2025-03-24 | $3.62 | $3.64 | $3.45 | $3.47 | $3.47 | 17,075 |
| 2025-03-21 | $3.70 | $3.74 | $3.40 | $3.54 | $3.54 | 45,705 |
| 2025-03-20 | $4.21 | $4.40 | $3.61 | $3.69 | $3.69 | 48,262 |
| 2025-03-19 | $3.61 | $5.25 | $3.60 | $4.21 | $4.21 | 286,836 |
| 2025-03-18 | $3.55 | $3.64 | $3.50 | $3.55 | $3.55 | 15,560 |
| 2025-03-17 | $3.50 | $3.66 | $3.50 | $3.52 | $3.52 | 15,904 |
| 2025-03-14 | $3.65 | $3.65 | $3.34 | $3.46 | $3.46 | 28,922 |
| 2025-03-13 | $3.78 | $4.15 | $3.40 | $3.54 | $3.54 | 31,520 |
| 2025-03-12 | $4.12 | $4.12 | $3.88 | $3.88 | $3.88 | 29,619 |
| 2025-03-11 | $4.27 | $4.28 | $4.00 | $4.06 | $4.06 | 25,429 |
| 2025-03-10 | $4.40 | $4.40 | $4.19 | $4.21 | $4.21 | 17,853 |
| 2025-03-07 | $4.33 | $4.46 | $4.31 | $4.42 | $4.42 | 11,118 |
| 2025-03-06 | $4.45 | $4.53 | $4.15 | $4.47 | $4.47 | 26,422 |
| 2025-03-05 | $4.58 | $4.59 | $4.47 | $4.47 | $4.47 | 11,262 |
| 2025-03-04 | $4.70 | $4.74 | $4.52 | $4.52 | $4.52 | 15,295 |
| 2025-03-03 | $4.85 | $4.90 | $4.71 | $4.71 | $4.71 | 8,928 |
| 2025-02-28 | $4.89 | $4.94 | $4.80 | $4.90 | $4.90 | 4,898 |
| 2025-02-27 | $5.01 | $5.01 | $4.92 | $4.94 | $4.94 | 9,080 |
| 2025-02-26 | $4.91 | $5.00 | $4.89 | $5.00 | $5.00 | 5,710 |
| 2025-02-25 | $4.93 | $4.93 | $4.85 | $4.85 | $4.85 | 4,465 |
| 2025-02-24 | $5.01 | $5.01 | $4.90 | $4.90 | $4.90 | 5,295 |
| 2025-02-21 | $4.98 | $5.02 | $4.96 | $4.97 | $4.97 | 6,857 |
| 2025-02-20 | $5.03 | $5.03 | $4.90 | $4.93 | $4.93 | 1,819 |
| 2025-02-19 | $4.98 | $5.05 | $4.96 | $4.96 | $4.96 | 2,427 |
| 2025-02-18 | $4.96 | $5.19 | $4.96 | $4.96 | $4.96 | 3,302 |
| 2025-02-14 | $4.93 | $5.12 | $4.92 | $4.98 | $4.98 | 11,226 |
| 2025-02-13 | $4.89 | $5.15 | $4.70 | $5.03 | $5.03 | 44,340 |
| 2025-02-12 | $5.07 | $5.07 | $4.95 | $4.95 | $4.95 | 5,146 |
| 2025-02-11 | $5.28 | $5.32 | $4.95 | $5.00 | $5.00 | 17,311 |
| 2025-02-10 | $5.37 | $5.37 | $4.98 | $4.98 | $4.98 | 20,457 |
| 2025-02-07 | $5.19 | $5.31 | $5.16 | $5.20 | $5.20 | 3,414 |
| 2025-02-06 | $5.27 | $5.27 | $5.15 | $5.15 | $5.15 | 10,360 |
| 2025-02-05 | $5.27 | $5.27 | $5.19 | $5.19 | $5.19 | 6,823 |
| 2025-02-04 | $5.17 | $5.32 | $5.17 | $5.22 | $5.22 | 5,740 |
| 2025-02-03 | $5.10 | $5.17 | $5.07 | $5.13 | $5.13 | 4,732 |
| 2025-01-31 | $5.25 | $5.32 | $5.20 | $5.23 | $5.23 | 7,716 |
| 2025-01-30 | $5.32 | $5.36 | $5.21 | $5.28 | $5.28 | 10,150 |
| 2025-01-29 | $5.27 | $5.36 | $5.10 | $5.28 | $5.28 | 30,469 |
| 2025-01-28 | $5.09 | $5.37 | $5.09 | $5.29 | $5.29 | 5,407 |
| 2025-01-27 | $5.28 | $5.28 | $5.04 | $5.12 | $5.12 | 8,361 |
| 2025-01-24 | $5.09 | $5.18 | $5.03 | $5.18 | $5.18 | 14,910 |
| 2025-01-23 | $5.07 | $5.33 | $5.07 | $5.08 | $5.08 | 11,916 |
| 2025-01-22 | $5.05 | $5.36 | $5.05 | $5.08 | $5.08 | 13,095 |
| 2025-01-21 | $5.24 | $5.24 | $5.08 | $5.08 | $5.08 | 18,906 |
| 2025-01-17 | $5.39 | $5.45 | $5.22 | $5.23 | $5.23 | 6,971 |
| 2025-01-16 | $5.30 | $5.41 | $5.20 | $5.25 | $5.25 | 31,317 |
| 2025-01-15 | $5.43 | $5.55 | $5.35 | $5.37 | $5.37 | 13,805 |
| 2025-01-14 | $5.30 | $5.42 | $5.26 | $5.35 | $5.35 | 10,205 |
| 2025-01-13 | $5.46 | $5.49 | $5.14 | $5.33 | $5.33 | 15,848 |
| 2025-01-10 | $5.39 | $5.53 | $5.39 | $5.41 | $5.41 | 4,581 |
| 2025-01-08 | $5.52 | $5.70 | $5.40 | $5.40 | $5.40 | 7,273 |
| 2025-01-07 | $5.68 | $5.89 | $5.55 | $5.57 | $5.57 | 9,499 |
| 2025-01-06 | $5.73 | $5.99 | $5.70 | $5.77 | $5.77 | 20,215 |
| 2025-01-03 | $5.95 | $5.95 | $5.70 | $5.77 | $5.77 | 8,809 |
| 2025-01-02 | $5.29 | $5.94 | $5.29 | $5.92 | $5.92 | 25,329 |
| 2024-12-31 | $5.73 | $5.76 | $5.20 | $5.24 | $5.24 | 113,917 |
| 2024-12-30 | $6.16 | $6.16 | $5.59 | $5.59 | $5.59 | 39,363 |
| 2024-12-27 | $6.07 | $6.18 | $6.07 | $6.14 | $6.14 | 12,922 |
| 2024-12-26 | $5.95 | $6.19 | $5.87 | $6.17 | $6.17 | 31,997 |
| 2024-12-24 | $5.85 | $6.03 | $5.78 | $6.00 | $6.00 | 8,115 |
| 2024-12-23 | $5.69 | $5.82 | $5.63 | $5.79 | $5.79 | 21,237 |
| 2024-12-20 | $5.70 | $5.83 | $5.59 | $5.77 | $5.77 | 38,661 |
| 2024-12-19 | $6.02 | $6.03 | $5.60 | $5.63 | $5.63 | 17,430 |
| 2024-12-18 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 58,655 |
| 2024-12-17 | $6.05 | $6.19 | $6.05 | $6.19 | $6.19 | 37,715 |
| 2024-12-16 | $6.12 | $6.13 | $6.05 | $6.05 | $6.05 | 12,500 |
| 2024-12-13 | $5.98 | $6.17 | $5.98 | $6.10 | $6.10 | 13,980 |
| 2024-12-12 | $5.75 | $6.11 | $5.73 | $5.98 | $5.98 | 61,555 |
| 2024-12-11 | $5.45 | $5.95 | $5.41 | $5.73 | $5.73 | 64,352 |
| 2024-12-10 | $5.65 | $5.72 | $5.45 | $5.48 | $5.48 | 10,647 |
| 2024-12-09 | $5.65 | $5.70 | $5.47 | $5.65 | $5.65 | 18,126 |
| 2024-12-06 | $5.65 | $5.69 | $5.46 | $5.54 | $5.54 | 18,466 |
| 2024-12-05 | $5.40 | $5.71 | $5.40 | $5.67 | $5.67 | 30,731 |
| 2024-12-04 | $5.26 | $5.45 | $5.25 | $5.36 | $5.36 | 13,590 |
| 2024-12-03 | $5.43 | $5.43 | $5.20 | $5.27 | $5.27 | 49,011 |
| 2024-12-02 | $5.65 | $5.65 | $5.35 | $5.42 | $5.42 | 36,506 |
| 2024-11-29 | $5.59 | $5.70 | $5.59 | $5.63 | $5.63 | 7,385 |
| 2024-11-27 | $5.69 | $5.70 | $5.58 | $5.59 | $5.59 | 22,246 |
| 2024-11-26 | $5.74 | $5.96 | $5.66 | $5.68 | $5.68 | 39,445 |
| 2024-11-25 | $5.73 | $5.99 | $5.73 | $5.76 | $5.76 | 21,131 |
| 2024-11-22 | $5.75 | $5.85 | $5.70 | $5.73 | $5.73 | 21,106 |
| 2024-11-21 | $5.56 | $5.77 | $5.56 | $5.75 | $5.75 | 23,135 |
| 2024-11-20 | $5.53 | $5.68 | $5.51 | $5.61 | $5.61 | 58,291 |
| 2024-11-19 | $5.89 | $5.97 | $5.35 | $5.49 | $5.49 | 38,730 |
| 2024-11-18 | $6.11 | $6.11 | $5.75 | $5.79 | $5.79 | 22,795 |
| 2024-11-15 | $6.26 | $6.26 | $5.83 | $5.99 | $5.99 | 42,948 |
| 2024-11-14 | $6.83 | $6.84 | $6.12 | $6.24 | $6.24 | 37,044 |
| 2024-11-13 | $6.97 | $7.02 | $6.79 | $6.85 | $6.85 | 13,538 |
| 2024-11-12 | $7.02 | $7.24 | $7.01 | $7.05 | $7.05 | 6,287 |
| 2024-11-11 | $7.15 | $7.19 | $7.02 | $7.05 | $7.05 | 23,042 |
| 2024-11-08 | $7.36 | $7.48 | $7.20 | $7.21 | $7.21 | 11,612 |
| 2024-11-07 | $7.61 | $7.66 | $7.21 | $7.32 | $7.32 | 26,394 |
| 2024-11-06 | $7.74 | $7.80 | $7.60 | $7.70 | $7.70 | 4,455 |
| 2024-11-05 | $7.72 | $7.74 | $7.60 | $7.60 | $7.60 | 6,318 |
| 2024-11-04 | $7.42 | $7.82 | $7.42 | $7.74 | $7.74 | 11,962 |
| 2024-11-01 | $7.46 | $7.55 | $7.34 | $7.44 | $7.44 | 11,700 |
| 2024-10-31 | $7.46 | $7.50 | $7.00 | $7.43 | $7.43 | 10,919 |
| 2024-10-30 | $7.68 | $7.76 | $7.39 | $7.42 | $7.42 | 16,772 |
| 2024-10-29 | $7.78 | $7.79 | $7.67 | $7.75 | $7.75 | 4,727 |
| 2024-10-28 | $7.91 | $8.00 | $7.82 | $7.85 | $7.85 | 14,757 |
| 2024-10-25 | $7.97 | $7.99 | $7.93 | $7.96 | $7.96 | 2,622 |
| 2024-10-24 | $8.01 | $8.05 | $7.89 | $8.03 | $8.03 | 11,434 |
| 2024-10-23 | $8.13 | $8.18 | $7.95 | $8.08 | $8.08 | 10,028 |
| 2024-10-22 | $8.18 | $8.46 | $8.01 | $8.13 | $8.13 | 17,857 |
| 2024-10-21 | $8.45 | $8.55 | $8.19 | $8.19 | $8.19 | 8,982 |
| 2024-10-18 | $8.80 | $8.80 | $8.54 | $8.54 | $8.54 | 2,349 |
| 2024-10-17 | $8.82 | $8.86 | $8.79 | $8.82 | $8.82 | 4,759 |
| 2024-10-16 | $8.89 | $8.93 | $8.82 | $8.93 | $8.93 | 22,051 |
| 2024-10-15 | $8.89 | $8.98 | $8.81 | $8.81 | $8.81 | 12,609 |
| 2024-10-14 | $8.94 | $8.98 | $8.83 | $8.83 | $8.83 | 10,192 |
| 2024-10-11 | $8.69 | $8.89 | $8.61 | $8.88 | $8.88 | 61,007 |
| 2024-10-10 | $8.70 | $8.89 | $8.64 | $8.72 | $8.72 | 6,150 |
| 2024-10-09 | $8.85 | $8.85 | $8.58 | $8.70 | $8.70 | 10,623 |
| 2024-10-08 | $8.63 | $9.06 | $8.63 | $8.97 | $8.97 | 26,811 |
| 2024-10-07 | $8.25 | $8.77 | $8.25 | $8.74 | $8.74 | 11,577 |
| 2024-10-04 | $8.30 | $8.43 | $8.22 | $8.43 | $8.43 | 37,130 |
| 2024-10-03 | $8.23 | $8.32 | $8.08 | $8.23 | $8.23 | 30,056 |
| 2024-10-02 | $8.08 | $8.24 | $8.07 | $8.24 | $8.24 | 28,810 |
| 2024-10-01 | $8.42 | $8.45 | $7.99 | $8.17 | $8.17 | 42,772 |
| 2024-09-30 | $7.10 | $8.64 | $7.10 | $8.42 | $8.42 | 91,886 |
| 2024-09-27 | $7.25 | $7.25 | $7.06 | $7.11 | $7.11 | 12,090 |
| 2024-09-26 | $7.17 | $7.18 | $7.05 | $7.17 | $7.17 | 25,165 |
| 2024-09-25 | $7.46 | $7.46 | $6.96 | $7.11 | $7.11 | 58,871 |
| 2024-09-24 | $7.45 | $7.45 | $7.37 | $7.43 | $7.43 | 25,820 |
| 2024-09-23 | $7.45 | $7.49 | $7.34 | $7.44 | $7.44 | 8,169 |
| 2024-09-20 | $7.30 | $7.44 | $7.20 | $7.44 | $7.44 | 18,660 |
| 2024-09-19 | $7.25 | $7.40 | $7.25 | $7.35 | $7.35 | 21,803 |
| 2024-09-18 | $7.25 | $7.52 | $7.16 | $7.16 | $7.16 | 47,733 |
| 2024-09-17 | $7.54 | $7.54 | $7.21 | $7.31 | $7.31 | 22,814 |
| 2024-09-16 | $7.42 | $7.62 | $7.40 | $7.46 | $7.46 | 9,666 |
| 2024-09-13 | $7.54 | $7.54 | $7.40 | $7.48 | $7.48 | 14,959 |
| 2024-09-12 | $7.57 | $7.59 | $7.46 | $7.50 | $7.50 | 7,061 |
| 2024-09-11 | $7.55 | $7.59 | $7.40 | $7.55 | $7.55 | 7,878 |
| 2024-09-10 | $7.60 | $7.68 | $7.50 | $7.51 | $7.51 | 14,578 |
| 2024-09-09 | $7.79 | $7.79 | $7.62 | $7.62 | $7.62 | 7,208 |
| 2024-09-06 | $7.72 | $7.90 | $7.72 | $7.81 | $7.81 | 12,934 |
| 2024-09-05 | $7.91 | $7.95 | $7.63 | $7.69 | $7.69 | 33,825 |
| 2024-09-04 | $8.01 | $8.03 | $7.84 | $7.87 | $7.87 | 10,286 |
| 2024-09-03 | $8.08 | $8.08 | $7.99 | $8.04 | $8.04 | 20,146 |
| 2024-08-30 | $7.90 | $8.16 | $7.90 | $8.08 | $8.08 | 36,998 |
| 2024-08-29 | $7.64 | $7.81 | $7.55 | $7.81 | $7.81 | 19,657 |
| 2024-08-28 | $7.60 | $7.63 | $7.54 | $7.62 | $7.62 | 12,882 |
| 2024-08-27 | $7.81 | $8.00 | $7.23 | $7.56 | $7.56 | 26,901 |
| 2024-08-26 | $8.07 | $8.14 | $7.81 | $7.81 | $7.81 | 13,465 |
| 2024-08-23 | $7.96 | $8.15 | $7.96 | $8.01 | $8.01 | 15,449 |
| 2024-08-22 | $8.00 | $8.29 | $7.93 | $7.96 | $7.96 | 115,350 |
| 2024-08-21 | $8.05 | $8.35 | $7.90 | $7.90 | $7.90 | 58,358 |
| 2024-08-20 | $8.50 | $8.65 | $8.05 | $8.05 | $8.05 | 129,603 |
| 2024-08-19 | $8.23 | $8.75 | $8.23 | $8.51 | $8.51 | 13,566 |
| 2024-08-16 | $8.13 | $8.50 | $8.13 | $8.25 | $8.25 | 13,103 |
| 2024-08-15 | $7.83 | $8.23 | $7.83 | $8.12 | $8.12 | 13,586 |
| 2024-08-14 | $7.80 | $8.00 | $7.80 | $7.86 | $7.86 | 11,051 |
| 2024-08-13 | $7.99 | $7.99 | $7.84 | $7.84 | $7.84 | 6,213 |
| 2024-08-12 | $8.47 | $8.52 | $7.85 | $7.94 | $7.94 | 24,408 |
| 2024-08-09 | $8.53 | $8.53 | $8.39 | $8.47 | $8.47 | 11,430 |
| 2024-08-08 | $8.50 | $8.75 | $8.40 | $8.66 | $8.66 | 26,478 |
| 2024-08-07 | $8.44 | $8.77 | $8.44 | $8.75 | $8.75 | 8,167 |
| 2024-08-06 | $8.25 | $8.41 | $8.25 | $8.41 | $8.41 | 2,576 |
| 2024-08-05 | $8.14 | $8.17 | $8.01 | $8.16 | $8.16 | 18,094 |
| 2024-08-02 | $8.41 | $8.48 | $8.35 | $8.35 | $8.35 | 8,822 |
| 2024-08-01 | $8.65 | $8.65 | $8.44 | $8.47 | $8.47 | 2,300 |
| 2024-07-31 | $8.29 | $8.63 | $8.26 | $8.58 | $8.58 | 4,874 |
| 2024-07-30 | $8.40 | $8.40 | $8.27 | $8.30 | $8.30 | 6,005 |
| 2024-07-29 | $8.35 | $8.35 | $8.25 | $8.27 | $8.27 | 6,080 |
| 2024-07-26 | $8.31 | $8.42 | $8.28 | $8.35 | $8.35 | 9,765 |
| 2024-07-25 | $8.37 | $8.40 | $8.27 | $8.28 | $8.28 | 7,095 |
| 2024-07-24 | $8.41 | $8.42 | $8.38 | $8.38 | $8.38 | 3,174 |
| 2024-07-23 | $8.44 | $8.50 | $8.34 | $8.40 | $8.40 | 6,892 |
| 2024-07-22 | $8.54 | $8.55 | $8.42 | $8.50 | $8.50 | 5,450 |
| 2024-07-19 | $8.70 | $8.70 | $8.46 | $8.51 | $8.51 | 11,684 |
| 2024-07-18 | $8.82 | $8.85 | $8.56 | $8.61 | $8.61 | 14,501 |
| 2024-07-17 | $8.39 | $8.80 | $8.33 | $8.77 | $8.77 | 45,440 |
| 2024-07-16 | $8.41 | $8.46 | $8.38 | $8.38 | $8.38 | 16,824 |
| 2024-07-15 | $8.57 | $8.57 | $8.40 | $8.41 | $8.41 | 20,823 |
| 2024-07-12 | $8.57 | $8.62 | $8.49 | $8.51 | $8.51 | 10,574 |
| 2024-07-11 | $8.50 | $8.58 | $8.48 | $8.49 | $8.49 | 22,231 |
| 2024-07-10 | $8.55 | $8.59 | $8.46 | $8.46 | $8.46 | 64,051 |
| 2024-07-09 | $8.69 | $8.75 | $8.55 | $8.56 | $8.56 | 16,517 |
| 2024-07-08 | $8.55 | $8.92 | $8.55 | $8.64 | $8.64 | 25,328 |
| 2024-07-05 | $8.69 | $8.69 | $8.51 | $8.57 | $8.57 | 24,516 |
| 2024-07-03 | $9.08 | $9.08 | $8.65 | $8.65 | $8.65 | 38,746 |
| 2024-07-02 | $8.70 | $9.22 | $8.70 | $9.02 | $9.02 | 93,210 |
| 2024-07-01 | $8.67 | $8.77 | $8.49 | $8.70 | $8.70 | 45,947 |
| 2024-06-28 | $8.35 | $8.67 | $8.35 | $8.55 | $8.55 | 77,985 |
| 2024-06-27 | $8.68 | $8.68 | $8.22 | $8.36 | $8.36 | 32,749 |
| 2024-06-26 | $8.01 | $8.55 | $8.01 | $8.43 | $8.43 | 49,091 |
| 2024-06-25 | $7.90 | $8.04 | $7.89 | $8.00 | $8.00 | 24,427 |
| 2024-06-24 | $8.00 | $8.11 | $7.90 | $7.90 | $7.90 | 21,941 |
| 2024-06-21 | $8.21 | $8.21 | $7.82 | $8.10 | $8.10 | 47,344 |
| 2024-06-20 | $7.43 | $8.34 | $7.43 | $8.20 | $8.20 | 96,573 |
| 2024-06-18 | $7.37 | $7.47 | $7.32 | $7.44 | $7.44 | 31,233 |
| 2024-06-17 | $7.12 | $7.36 | $7.06 | $7.29 | $7.29 | 42,153 |
| 2024-06-14 | $7.11 | $7.24 | $7.06 | $7.16 | $7.16 | 14,999 |
| 2024-06-13 | $6.73 | $7.23 | $6.73 | $7.17 | $7.17 | 20,376 |
| 2024-06-12 | $6.89 | $6.90 | $6.73 | $6.73 | $6.73 | 112,266 |
| 2024-06-11 | $6.73 | $6.84 | $6.73 | $6.84 | $6.84 | 48,815 |
| 2024-06-10 | $6.65 | $6.80 | $6.60 | $6.74 | $6.74 | 26,580 |
| 2024-06-07 | $6.62 | $6.68 | $6.52 | $6.61 | $6.61 | 94,176 |
| 2024-06-06 | $6.64 | $6.66 | $6.54 | $6.63 | $6.63 | 65,672 |
| 2024-06-05 | $6.70 | $6.75 | $6.55 | $6.61 | $6.61 | 24,681 |
| 2024-06-04 | $6.67 | $6.81 | $6.65 | $6.71 | $6.71 | 90,338 |
| 2024-06-03 | $7.02 | $7.02 | $6.68 | $6.68 | $6.68 | 63,805 |
| 2024-05-31 | $6.64 | $7.00 | $6.60 | $6.95 | $6.95 | 20,593 |
| 2024-05-30 | $6.57 | $6.67 | $6.48 | $6.59 | $6.59 | 28,351 |
| 2024-05-29 | $6.72 | $6.72 | $6.50 | $6.54 | $6.54 | 41,326 |
| 2024-05-28 | $6.50 | $6.71 | $6.47 | $6.64 | $6.64 | 69,341 |
| 2024-05-24 | $6.53 | $6.66 | $6.40 | $6.48 | $6.48 | 41,164 |
| 2024-05-23 | $6.78 | $6.81 | $6.61 | $6.63 | $6.63 | 11,474 |
| 2024-05-22 | $6.76 | $6.90 | $6.61 | $6.69 | $6.69 | 30,902 |
| 2024-05-21 | $6.82 | $6.88 | $6.74 | $6.83 | $6.83 | 22,465 |
| 2024-05-20 | $7.00 | $7.03 | $6.73 | $6.78 | $6.78 | 138,844 |
| 2024-05-17 | $6.93 | $6.99 | $6.75 | $6.99 | $6.99 | 77,092 |
| 2024-05-16 | $7.11 | $7.11 | $6.78 | $6.91 | $6.91 | 114,422 |
| 2024-05-15 | $7.24 | $7.50 | $7.03 | $7.11 | $7.11 | 40,868 |
| 2024-05-14 | $7.24 | $7.71 | $7.20 | $7.25 | $7.25 | 99,419 |
| 2024-05-13 | $7.54 | $7.88 | $7.12 | $7.13 | $7.13 | 277,579 |
| 2024-05-10 | $7.50 | $7.66 | $7.37 | $7.62 | $7.62 | 102,652 |
| 2024-05-09 | $6.75 | $7.74 | $6.65 | $7.70 | $7.70 | 238,753 |
| 2024-05-08 | $9.10 | $9.26 | $9.01 | $9.13 | $9.13 | 21,671 |
| 2024-05-07 | $8.92 | $9.17 | $8.83 | $8.96 | $8.96 | 12,493 |
| 2024-05-06 | $8.93 | $9.19 | $8.76 | $9.00 | $9.00 | 26,999 |
| 2024-05-03 | $8.80 | $9.02 | $8.75 | $8.82 | $8.82 | 4,563 |
| 2024-05-02 | $8.60 | $8.71 | $8.50 | $8.71 | $8.71 | 23,264 |
| 2024-05-01 | $8.57 | $8.59 | $8.45 | $8.50 | $8.50 | 30,920 |
| 2024-04-30 | $9.06 | $9.06 | $8.57 | $8.57 | $8.57 | 51,514 |
| 2024-04-29 | $8.92 | $9.11 | $8.92 | $9.09 | $9.09 | 7,306 |
| 2024-04-26 | $8.99 | $8.99 | $8.50 | $8.97 | $8.97 | 25,211 |
| 2024-04-25 | $8.95 | $8.96 | $8.81 | $8.90 | $8.90 | 3,395 |
| 2024-04-24 | $9.02 | $9.10 | $8.98 | $8.98 | $8.98 | 3,400 |
| 2024-04-23 | $9.10 | $9.10 | $8.90 | $9.00 | $9.00 | 12,267 |
| 2024-04-22 | $9.12 | $9.15 | $9.04 | $9.04 | $9.04 | 6,082 |
| 2024-04-19 | $9.02 | $9.09 | $8.94 | $9.06 | $9.06 | 13,668 |
| 2024-04-18 | $8.94 | $9.23 | $8.94 | $9.10 | $9.10 | 7,015 |
| 2024-04-17 | $9.15 | $9.17 | $9.00 | $9.07 | $9.07 | 5,739 |
| 2024-04-16 | $9.27 | $9.29 | $9.20 | $9.20 | $9.20 | 11,461 |
| 2024-04-15 | $9.27 | $9.33 | $9.26 | $9.26 | $9.26 | 5,692 |
| 2024-04-12 | $9.24 | $9.33 | $9.24 | $9.25 | $9.25 | 4,992 |
| 2024-04-11 | $9.34 | $9.34 | $9.10 | $9.26 | $9.26 | 6,833 |
| 2024-04-10 | $9.39 | $9.45 | $9.25 | $9.39 | $9.39 | 3,579 |
| 2024-04-09 | $9.45 | $9.45 | $9.33 | $9.34 | $9.34 | 5,699 |
| 2024-04-08 | $9.50 | $9.54 | $9.44 | $9.46 | $9.46 | 5,858 |
| 2024-04-05 | $9.55 | $9.63 | $9.50 | $9.61 | $9.61 | 2,882 |
| 2024-04-04 | $9.55 | $9.61 | $9.55 | $9.61 | $9.61 | 8,464 |
| 2024-04-03 | $9.78 | $9.78 | $9.61 | $9.61 | $9.61 | 2,390 |
| 2024-04-02 | $9.75 | $9.98 | $9.65 | $9.75 | $9.75 | 14,556 |
| 2024-04-01 | $10.01 | $10.23 | $9.70 | $9.77 | $9.77 | 22,045 |
| 2024-03-28 | $10.25 | $10.50 | $10.18 | $10.41 | $10.41 | 9,841 |
| 2024-03-27 | $10.20 | $10.30 | $10.11 | $10.30 | $10.30 | 6,193 |
| 2024-03-26 | $10.01 | $10.21 | $10.00 | $10.11 | $10.11 | 5,698 |
| 2024-03-25 | $10.15 | $10.27 | $10.13 | $10.15 | $10.15 | 2,248 |
| 2024-03-22 | $10.24 | $10.27 | $10.15 | $10.25 | $10.25 | 7,128 |
| 2024-03-21 | $10.29 | $10.34 | $10.21 | $10.21 | $10.21 | 11,788 |
| 2024-03-20 | $10.30 | $10.30 | $10.03 | $10.25 | $10.25 | 6,564 |
| 2024-03-19 | $10.24 | $10.44 | $10.07 | $10.31 | $10.31 | 8,944 |
| 2024-03-18 | $10.35 | $10.35 | $10.02 | $10.02 | $10.02 | 8,048 |
| 2024-03-15 | $10.00 | $10.34 | $9.83 | $10.01 | $10.01 | 13,224 |
| 2024-03-14 | $9.69 | $9.96 | $9.69 | $9.87 | $9.87 | 10,923 |
| 2024-03-13 | $10.00 | $10.00 | $9.62 | $9.62 | $9.62 | 5,123 |
| 2024-03-12 | $9.62 | $9.81 | $9.62 | $9.81 | $9.81 | 12,154 |
| 2024-03-11 | $9.65 | $9.74 | $9.65 | $9.69 | $9.69 | 3,373 |
| 2024-03-08 | $9.51 | $9.74 | $9.51 | $9.70 | $9.70 | 5,345 |
| 2024-03-07 | $9.62 | $9.74 | $9.60 | $9.68 | $9.68 | 8,145 |
| 2024-03-06 | $9.67 | $9.67 | $9.43 | $9.53 | $9.53 | 13,406 |
| 2024-03-05 | $9.98 | $10.06 | $9.71 | $9.76 | $9.76 | 6,321 |
| 2024-03-04 | $10.06 | $10.18 | $9.98 | $10.05 | $10.05 | 18,032 |
| 2024-03-01 | $10.23 | $10.26 | $10.10 | $10.13 | $10.13 | 20,844 |
| 2024-02-29 | $10.17 | $10.26 | $10.15 | $10.23 | $10.23 | 9,308 |
| 2024-02-28 | $10.18 | $10.20 | $10.00 | $10.15 | $10.15 | 35,846 |
| 2024-02-27 | $9.95 | $10.21 | $9.75 | $10.09 | $10.09 | 30,411 |
| 2024-02-26 | $9.60 | $9.79 | $9.60 | $9.77 | $9.77 | 6,181 |
| 2024-02-23 | $9.31 | $9.67 | $9.25 | $9.51 | $9.51 | 19,380 |
| 2024-02-22 | $9.45 | $9.49 | $9.29 | $9.36 | $9.36 | 14,856 |
| 2024-02-21 | $9.97 | $9.97 | $9.27 | $9.28 | $9.28 | 27,666 |
| 2024-02-20 | $10.02 | $10.04 | $9.87 | $9.87 | $9.87 | 11,597 |
| 2024-02-16 | $10.13 | $10.28 | $10.02 | $10.11 | $10.11 | 5,588 |
| 2024-02-15 | $10.45 | $10.45 | $10.30 | $10.30 | $10.15 | 6,074 |
| 2024-02-14 | $10.33 | $10.35 | $10.11 | $10.35 | $10.35 | 5,941 |
| 2024-02-13 | $10.14 | $10.36 | $10.00 | $10.14 | $10.14 | 2,852 |
| 2024-02-12 | $10.38 | $10.38 | $10.22 | $10.22 | $10.22 | 5,220 |
| 2024-02-09 | $10.22 | $10.48 | $10.22 | $10.44 | $10.44 | 4,791 |
| 2024-02-08 | $10.22 | $10.28 | $10.22 | $10.22 | $10.22 | 2,800 |
| 2024-02-07 | $10.22 | $10.38 | $10.22 | $10.24 | $10.24 | 4,271 |
| 2024-02-06 | $10.22 | $10.40 | $10.22 | $10.27 | $10.27 | 17,294 |
| 2024-02-05 | $10.37 | $10.37 | $10.28 | $10.30 | $10.30 | 4,131 |
| 2024-02-02 | $10.22 | $10.34 | $10.22 | $10.27 | $10.27 | 10,997 |
| 2024-02-01 | $10.12 | $10.29 | $10.04 | $10.27 | $10.27 | 3,063 |
| 2024-01-31 | $10.60 | $10.60 | $10.12 | $10.20 | $10.20 | 24,088 |
| 2024-01-30 | $10.69 | $10.70 | $10.49 | $10.52 | $10.52 | 15,389 |
| 2024-01-29 | $10.56 | $10.74 | $10.51 | $10.52 | $10.52 | 22,683 |
| 2024-01-26 | $10.45 | $10.65 | $10.42 | $10.60 | $10.60 | 21,517 |
| 2024-01-25 | $10.20 | $10.48 | $10.19 | $10.44 | $10.44 | 28,939 |
| 2024-01-24 | $9.94 | $10.20 | $9.94 | $10.17 | $10.17 | 13,362 |
| 2024-01-23 | $9.61 | $10.00 | $9.61 | $9.85 | $9.85 | 29,263 |
| 2024-01-22 | $9.55 | $9.82 | $9.50 | $9.61 | $9.61 | 28,598 |
| 2024-01-19 | $9.50 | $9.68 | $9.50 | $9.60 | $9.60 | 9,562 |
| 2024-01-18 | $9.68 | $9.75 | $9.50 | $9.56 | $9.56 | 16,854 |
| 2024-01-17 | $9.45 | $9.56 | $9.42 | $9.44 | $9.44 | 41,963 |
| 2024-01-16 | $9.61 | $9.61 | $9.45 | $9.45 | $9.45 | 22,324 |
| 2024-01-12 | $9.59 | $9.75 | $9.58 | $9.64 | $9.64 | 8,340 |
| 2024-01-11 | $9.45 | $9.61 | $9.43 | $9.53 | $9.53 | 31,532 |
| 2024-01-10 | $9.61 | $9.63 | $9.46 | $9.46 | $9.46 | 13,847 |
| 2024-01-09 | $9.75 | $9.75 | $9.52 | $9.52 | $9.52 | 5,663 |
| 2024-01-08 | $9.56 | $9.86 | $9.51 | $9.83 | $9.83 | 21,706 |
| 2024-01-05 | $9.50 | $9.58 | $9.41 | $9.50 | $9.50 | 12,675 |
| 2024-01-04 | $9.59 | $9.59 | $9.52 | $9.53 | $9.53 | 4,648 |
| 2024-01-03 | $9.36 | $9.50 | $9.36 | $9.44 | $9.44 | 11,897 |
| 2024-01-02 | $9.29 | $9.47 | $9.25 | $9.40 | $9.40 | 17,781 |
| 2023-12-29 | $9.37 | $9.49 | $9.37 | $9.40 | $9.40 | 31,620 |
| 2023-12-28 | $9.22 | $9.45 | $9.22 | $9.42 | $9.42 | 14,494 |
| 2023-12-27 | $9.20 | $9.29 | $9.14 | $9.19 | $9.19 | 10,223 |
| 2023-12-26 | $9.15 | $9.31 | $9.10 | $9.18 | $9.18 | 21,334 |
| 2023-12-22 | $9.10 | $9.17 | $9.06 | $9.17 | $9.17 | 16,432 |
| 2023-12-21 | $9.20 | $9.28 | $9.10 | $9.14 | $9.14 | 22,985 |
| 2023-12-20 | $9.25 | $9.39 | $9.14 | $9.17 | $9.17 | 37,864 |
| 2023-12-19 | $9.50 | $9.60 | $9.16 | $9.22 | $9.22 | 115,008 |
| 2023-12-18 | $9.71 | $9.81 | $9.50 | $9.51 | $9.51 | 19,309 |
| 2023-12-15 | $9.68 | $9.69 | $9.50 | $9.65 | $9.65 | 33,617 |
| 2023-12-14 | $9.70 | $9.85 | $9.70 | $9.70 | $9.70 | 25,455 |
| 2023-12-13 | $9.35 | $9.75 | $9.35 | $9.75 | $9.75 | 65,441 |
| 2023-12-12 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 8,913 |
| 2023-12-11 | $9.64 | $9.66 | $9.41 | $9.45 | $9.45 | 13,667 |
| 2023-12-08 | $9.65 | $9.84 | $9.60 | $9.77 | $9.77 | 4,585 |
| 2023-12-07 | $9.83 | $9.86 | $9.46 | $9.74 | $9.74 | 31,009 |
| 2023-12-06 | $9.88 | $10.00 | $9.75 | $9.81 | $9.81 | 12,259 |
| 2023-12-05 | $9.96 | $10.02 | $9.84 | $9.95 | $9.95 | 7,836 |
| 2023-12-04 | $9.89 | $10.05 | $9.82 | $10.04 | $10.04 | 18,813 |
| 2023-12-01 | $9.92 | $10.00 | $9.92 | $9.96 | $9.96 | 28,225 |
| 2023-11-30 | $9.96 | $10.00 | $9.92 | $9.93 | $9.93 | 9,457 |
| 2023-11-29 | $10.00 | $10.21 | $9.85 | $9.98 | $9.98 | 22,782 |
| 2023-11-28 | $9.92 | $10.12 | $9.92 | $9.95 | $9.95 | 8,399 |
| 2023-11-27 | $10.07 | $10.22 | $9.95 | $9.95 | $9.95 | 23,286 |
| 2023-11-24 | $9.80 | $10.03 | $9.71 | $10.02 | $10.02 | 17,946 |
| 2023-11-22 | $9.70 | $9.79 | $9.70 | $9.74 | $9.74 | 3,765 |
| 2023-11-21 | $9.72 | $9.83 | $9.70 | $9.75 | $9.75 | 20,038 |
| 2023-11-20 | $9.81 | $9.81 | $9.65 | $9.70 | $9.70 | 6,001 |
| 2023-11-17 | $9.66 | $9.85 | $9.66 | $9.76 | $9.76 | 24,721 |
| 2023-11-16 | $10.39 | $10.39 | $9.65 | $9.84 | $9.69 | 34,852 |
| 2023-11-15 | $9.78 | $9.83 | $9.51 | $9.78 | $9.63 | 21,704 |
| 2023-11-14 | $9.95 | $9.95 | $9.68 | $9.71 | $9.56 | 30,716 |
| 2023-11-13 | $9.75 | $9.99 | $9.63 | $9.85 | $9.70 | 69,301 |
| 2023-11-10 | $9.55 | $9.85 | $9.55 | $9.80 | $9.65 | 36,941 |
| 2023-11-09 | $9.26 | $9.75 | $9.00 | $9.71 | $9.56 | 21,877 |
| 2023-11-08 | $9.57 | $9.75 | $9.46 | $9.49 | $9.35 | 4,979 |
| 2023-11-07 | $9.45 | $9.75 | $9.45 | $9.50 | $9.36 | 13,002 |
| 2023-11-06 | $9.37 | $9.73 | $9.37 | $9.50 | $9.36 | 5,963 |
| 2023-11-03 | $9.46 | $9.70 | $9.40 | $9.50 | $9.50 | 9,805 |
| 2023-11-02 | $9.25 | $9.60 | $9.25 | $9.48 | $9.48 | 4,888 |
| 2023-11-01 | $9.26 | $9.39 | $9.12 | $9.37 | $9.37 | 6,753 |
| 2023-10-31 | $9.40 | $9.40 | $9.11 | $9.27 | $9.27 | 6,729 |
| 2023-10-30 | $9.28 | $9.48 | $9.25 | $9.37 | $9.37 | 9,922 |
| 2023-10-27 | $9.31 | $9.35 | $9.22 | $9.31 | $9.31 | 5,300 |
| 2023-10-26 | $9.37 | $9.47 | $9.05 | $9.31 | $9.31 | 3,929 |
| 2023-10-25 | $9.30 | $9.40 | $9.09 | $9.24 | $9.24 | 9,383 |
| 2023-10-24 | $9.17 | $9.35 | $9.16 | $9.24 | $9.24 | 14,029 |
| 2023-10-23 | $9.25 | $9.51 | $9.04 | $9.06 | $9.06 | 13,470 |
| 2023-10-20 | $9.40 | $9.41 | $9.30 | $9.30 | $9.30 | 5,574 |
| 2023-10-19 | $9.16 | $9.55 | $9.16 | $9.37 | $9.37 | 20,870 |
| 2023-10-18 | $9.25 | $9.29 | $9.25 | $9.26 | $9.26 | 1,205 |
| 2023-10-17 | $9.43 | $9.45 | $9.17 | $9.17 | $9.17 | 12,466 |
| 2023-10-16 | $9.07 | $9.37 | $9.07 | $9.15 | $9.15 | 8,976 |
| 2023-10-13 | $9.17 | $9.19 | $9.06 | $9.10 | $9.10 | 5,209 |
| 2023-10-12 | $9.24 | $9.24 | $9.05 | $9.16 | $9.16 | 1,623 |
| 2023-10-11 | $9.22 | $9.37 | $9.18 | $9.18 | $9.18 | 4,350 |
| 2023-10-10 | $9.11 | $9.55 | $9.11 | $9.37 | $9.37 | 12,355 |
| 2023-10-09 | $9.10 | $9.48 | $9.08 | $9.46 | $9.46 | 5,080 |
| 2023-10-06 | $9.14 | $9.26 | $9.00 | $9.19 | $9.19 | 11,472 |
| 2023-10-05 | $9.22 | $9.42 | $9.03 | $9.03 | $9.03 | 12,785 |
| 2023-10-04 | $9.17 | $9.25 | $9.05 | $9.05 | $9.05 | 14,699 |
| 2023-10-03 | $9.17 | $9.34 | $9.05 | $9.05 | $9.05 | 31,681 |
| 2023-10-02 | $9.61 | $9.61 | $9.09 | $9.12 | $9.12 | 14,728 |
| 2023-09-29 | $9.60 | $9.62 | $9.45 | $9.61 | $9.61 | 10,147 |
| 2023-09-28 | $9.59 | $9.69 | $9.56 | $9.56 | $9.56 | 4,350 |
| 2023-09-27 | $9.48 | $9.58 | $9.47 | $9.48 | $9.48 | 11,499 |
| 2023-09-26 | $9.60 | $9.63 | $9.39 | $9.39 | $9.39 | 10,508 |
| 2023-09-25 | $9.69 | $9.75 | $9.60 | $9.60 | $9.60 | 12,115 |
| 2023-09-22 | $9.66 | $9.75 | $9.65 | $9.65 | $9.65 | 11,884 |
| 2023-09-21 | $9.65 | $9.85 | $9.65 | $9.74 | $9.74 | 12,210 |
| 2023-09-20 | $9.70 | $9.85 | $9.67 | $9.67 | $9.67 | 9,530 |
| 2023-09-19 | $9.75 | $9.85 | $9.67 | $9.85 | $9.85 | 36,835 |
| 2023-09-18 | $9.68 | $9.81 | $9.68 | $9.70 | $9.70 | 25,190 |
| 2023-09-15 | $9.74 | $9.88 | $9.60 | $9.60 | $9.60 | 106,085 |
| 2023-09-14 | $9.70 | $9.75 | $9.66 | $9.70 | $9.70 | 15,640 |
| 2023-09-13 | $9.76 | $9.76 | $9.53 | $9.61 | $9.61 | 15,149 |
| 2023-09-12 | $9.54 | $9.74 | $9.54 | $9.60 | $9.60 | 5,786 |
| 2023-09-11 | $9.65 | $9.69 | $9.55 | $9.57 | $9.57 | 7,680 |
| 2023-09-08 | $9.59 | $9.65 | $9.59 | $9.63 | $9.63 | 1,587 |
| 2023-09-07 | $9.60 | $9.78 | $9.48 | $9.60 | $9.60 | 19,351 |
| 2023-09-06 | $9.47 | $9.72 | $9.40 | $9.49 | $9.49 | 27,707 |
| 2023-09-05 | $9.55 | $9.64 | $9.42 | $9.44 | $9.44 | 7,926 |
| 2023-09-01 | $9.49 | $9.75 | $9.49 | $9.66 | $9.66 | 13,945 |
| 2023-08-31 | $9.63 | $9.73 | $9.44 | $9.58 | $9.58 | 7,761 |
| 2023-08-30 | $9.56 | $9.74 | $9.47 | $9.64 | $9.64 | 8,965 |
| 2023-08-29 | $9.42 | $9.75 | $9.42 | $9.68 | $9.68 | 12,422 |
| 2023-08-28 | $9.58 | $9.73 | $9.30 | $9.60 | $9.60 | 29,954 |
| 2023-08-25 | $9.75 | $9.75 | $9.58 | $9.71 | $9.71 | 4,754 |
| 2023-08-24 | $9.75 | $9.85 | $9.68 | $9.81 | $9.81 | 17,206 |
| 2023-08-23 | $9.92 | $9.93 | $9.70 | $9.75 | $9.75 | 19,278 |
| 2023-08-22 | $10.20 | $10.20 | $9.81 | $9.85 | $9.85 | 18,663 |
| 2023-08-21 | $10.30 | $10.30 | $9.95 | $10.00 | $10.00 | 5,277 |
| 2023-08-18 | $10.04 | $10.46 | $10.04 | $10.21 | $10.21 | 19,810 |
| 2023-08-17 | $10.42 | $10.42 | $10.20 | $10.29 | $10.14 | 2,063 |
| 2023-08-16 | $10.50 | $10.50 | $10.30 | $10.44 | $10.29 | 5,046 |
| 2023-08-15 | $10.66 | $10.79 | $10.30 | $10.40 | $10.40 | 17,543 |
| 2023-08-14 | $11.09 | $11.15 | $10.66 | $10.66 | $10.66 | 9,935 |
| 2023-08-11 | $10.59 | $11.20 | $10.59 | $11.16 | $11.16 | 51,791 |
| 2023-08-10 | $9.50 | $11.70 | $9.50 | $10.83 | $10.83 | 115,299 |
| 2023-08-09 | $9.33 | $9.44 | $9.29 | $9.37 | $9.37 | 17,508 |
| 2023-08-08 | $9.77 | $9.77 | $9.40 | $9.40 | $9.40 | 18,399 |
| 2023-08-07 | $9.80 | $9.85 | $9.51 | $9.51 | $9.51 | 26,342 |
| 2023-08-04 | $9.87 | $10.04 | $9.80 | $9.85 | $9.85 | 11,870 |
| 2023-08-03 | $10.06 | $10.12 | $9.89 | $9.89 | $9.89 | 6,050 |
| 2023-08-02 | $10.03 | $10.17 | $10.03 | $10.07 | $10.07 | 9,148 |
| 2023-08-01 | $10.18 | $10.29 | $10.05 | $10.05 | $10.05 | 8,771 |
| 2023-07-31 | $10.19 | $10.34 | $10.12 | $10.12 | $10.12 | 5,186 |
| 2023-07-28 | $10.10 | $10.23 | $10.10 | $10.20 | $10.20 | 6,752 |
| 2023-07-27 | $9.95 | $10.23 | $9.95 | $10.05 | $10.05 | 8,510 |
| 2023-07-26 | $9.89 | $10.17 | $9.83 | $9.94 | $9.94 | 19,774 |
| 2023-07-25 | $9.89 | $10.06 | $9.76 | $9.84 | $9.84 | 40,483 |
| 2023-07-24 | $9.94 | $9.94 | $9.76 | $9.80 | $9.80 | 7,532 |
| 2023-07-21 | $10.32 | $10.32 | $9.92 | $9.95 | $9.95 | 7,815 |
| 2023-07-20 | $10.24 | $10.41 | $10.21 | $10.31 | $10.31 | 8,791 |
| 2023-07-19 | $10.04 | $10.43 | $10.00 | $10.33 | $10.33 | 24,123 |
| 2023-07-18 | $10.01 | $10.13 | $10.01 | $10.11 | $10.11 | 6,336 |
| 2023-07-17 | $10.00 | $10.10 | $9.89 | $9.99 | $9.99 | 3,404 |
| 2023-07-14 | $10.17 | $10.17 | $9.99 | $9.99 | $9.99 | 2,320 |
| 2023-07-13 | $9.55 | $10.15 | $9.55 | $10.13 | $10.13 | 17,994 |
| 2023-07-12 | $9.61 | $9.78 | $9.60 | $9.60 | $9.60 | 11,937 |
| 2023-07-11 | $9.80 | $9.80 | $9.51 | $9.58 | $9.58 | 11,721 |
| 2023-07-10 | $9.75 | $9.85 | $9.61 | $9.61 | $9.61 | 9,150 |
| 2023-07-07 | $9.72 | $9.76 | $9.61 | $9.66 | $9.66 | 7,667 |
| 2023-07-06 | $9.55 | $9.72 | $9.52 | $9.62 | $9.62 | 31,841 |
| 2023-07-05 | $9.51 | $9.70 | $9.51 | $9.65 | $9.65 | 13,570 |
| 2023-07-03 | $9.62 | $9.73 | $9.53 | $9.53 | $9.53 | 3,131 |
| 2023-06-30 | $9.51 | $9.59 | $9.50 | $9.53 | $9.53 | 7,153 |
| 2023-06-29 | $9.52 | $9.60 | $9.45 | $9.51 | $9.51 | 1,355 |
| 2023-06-28 | $9.68 | $9.68 | $9.40 | $9.40 | $9.40 | 4,089 |
| 2023-06-27 | $9.59 | $9.59 | $9.31 | $9.44 | $9.44 | 15,922 |
| 2023-06-26 | $9.78 | $9.79 | $9.53 | $9.57 | $9.57 | 12,748 |
| 2023-06-23 | $9.79 | $9.80 | $9.65 | $9.80 | $9.80 | 16,373 |
| 2023-06-22 | $9.88 | $9.88 | $9.65 | $9.73 | $9.73 | 12,397 |
| 2023-06-21 | $9.81 | $9.90 | $9.61 | $9.73 | $9.73 | 7,911 |
| 2023-06-20 | $9.68 | $10.13 | $9.65 | $9.92 | $9.92 | 27,901 |
| 2023-06-16 | $9.73 | $9.73 | $9.65 | $9.73 | $9.73 | 38,116 |
| 2023-06-15 | $9.67 | $9.85 | $9.65 | $9.66 | $9.66 | 18,393 |
| 2023-06-14 | $9.40 | $9.83 | $9.40 | $9.73 | $9.73 | 36,943 |
| 2023-06-13 | $9.50 | $9.66 | $9.50 | $9.50 | $9.50 | 18,632 |
| 2023-06-12 | $9.45 | $9.58 | $9.28 | $9.51 | $9.51 | 23,769 |
| 2023-06-09 | $9.73 | $9.73 | $9.40 | $9.41 | $9.41 | 11,752 |
| 2023-06-08 | $9.71 | $9.87 | $9.43 | $9.58 | $9.58 | 7,788 |
| 2023-06-07 | $9.49 | $9.75 | $9.46 | $9.66 | $9.66 | 22,323 |
| 2023-06-06 | $9.42 | $9.60 | $9.36 | $9.41 | $9.41 | 36,422 |
| 2023-06-05 | $9.75 | $9.75 | $9.38 | $9.56 | $9.56 | 10,100 |
| 2023-06-02 | $9.20 | $9.80 | $9.20 | $9.70 | $9.70 | 11,785 |
| 2023-06-01 | $9.22 | $9.24 | $9.05 | $9.09 | $9.09 | 18,563 |
| 2023-05-31 | $9.43 | $9.44 | $9.19 | $9.23 | $9.23 | 3,859 |
| 2023-05-30 | $9.42 | $9.61 | $9.26 | $9.49 | $9.49 | 20,827 |
| 2023-05-26 | $9.25 | $9.44 | $9.21 | $9.34 | $9.34 | 32,579 |
| 2023-05-25 | $9.29 | $9.31 | $9.13 | $9.25 | $9.25 | 17,392 |
| 2023-05-24 | $9.05 | $9.47 | $9.00 | $9.33 | $9.33 | 21,644 |
| 2023-05-23 | $9.21 | $9.40 | $9.08 | $9.16 | $9.16 | 10,240 |
| 2023-05-22 | $9.00 | $9.30 | $8.98 | $9.16 | $9.16 | 11,852 |
| 2023-05-19 | $9.01 | $9.31 | $9.00 | $9.04 | $9.04 | 12,442 |
| 2023-05-18 | $9.00 | $9.56 | $9.00 | $9.01 | $9.01 | 44,612 |
| 2023-05-17 | $9.09 | $9.14 | $9.00 | $9.00 | $9.00 | 13,596 |
| 2023-05-16 | $8.93 | $9.18 | $8.93 | $9.05 | $9.05 | 27,716 |
| 2023-05-15 | $9.35 | $9.36 | $8.85 | $8.85 | $8.85 | 66,917 |
| 2023-05-12 | $9.68 | $9.92 | $9.20 | $9.33 | $9.33 | 19,913 |
| 2023-05-11 | $9.96 | $10.05 | $9.54 | $9.66 | $9.51 | 69,722 |
| 2023-05-10 | $10.00 | $10.14 | $9.85 | $9.99 | $9.83 | 55,906 |
| 2023-05-09 | $9.78 | $9.94 | $9.78 | $9.93 | $9.77 | 11,488 |
| 2023-05-08 | $9.97 | $9.98 | $9.79 | $9.80 | $9.64 | 30,561 |
| 2023-05-05 | $9.76 | $10.00 | $9.76 | $9.96 | $9.80 | 18,044 |
| 2023-05-04 | $9.72 | $9.83 | $9.61 | $9.70 | $9.55 | 28,172 |
| 2023-05-03 | $9.39 | $10.04 | $9.39 | $9.85 | $9.69 | 28,780 |
| 2023-05-02 | $9.36 | $9.50 | $9.36 | $9.41 | $9.26 | 20,960 |
| 2023-05-01 | $9.51 | $9.70 | $9.35 | $9.35 | $9.20 | 26,767 |
| 2023-04-28 | $9.75 | $9.97 | $9.63 | $9.63 | $9.63 | 12,715 |
| 2023-04-27 | $9.72 | $9.85 | $9.72 | $9.74 | $9.74 | 3,340 |
| 2023-04-26 | $10.00 | $10.09 | $9.57 | $9.57 | $9.57 | 12,135 |
| 2023-04-25 | $10.04 | $10.16 | $9.91 | $9.91 | $9.91 | 33,713 |
| 2023-04-24 | $9.98 | $10.13 | $9.96 | $10.03 | $10.03 | 37,286 |
| 2023-04-21 | $9.99 | $10.12 | $9.96 | $10.01 | $10.01 | 49,765 |
| 2023-04-20 | $10.10 | $10.10 | $9.95 | $10.00 | $10.00 | 26,261 |
| 2023-04-19 | $10.13 | $10.18 | $9.90 | $10.15 | $10.15 | 18,479 |
| 2023-04-18 | $9.90 | $10.07 | $9.85 | $9.91 | $9.91 | 15,728 |
| 2023-04-17 | $9.96 | $10.07 | $9.89 | $9.92 | $9.92 | 10,452 |
| 2023-04-14 | $10.03 | $10.18 | $9.94 | $10.02 | $10.02 | 11,628 |
| 2023-04-13 | $9.89 | $10.11 | $9.89 | $9.89 | $9.89 | 15,403 |
| 2023-04-12 | $10.06 | $10.07 | $9.79 | $9.94 | $9.94 | 25,332 |
| 2023-04-11 | $9.95 | $10.12 | $9.95 | $10.00 | $10.00 | 11,829 |
| 2023-04-10 | $9.64 | $9.83 | $9.39 | $9.77 | $9.77 | 67,705 |
| 2023-04-06 | $9.71 | $9.75 | $9.60 | $9.64 | $9.64 | 27,859 |
| 2023-04-05 | $9.79 | $9.80 | $9.66 | $9.71 | $9.71 | 48,518 |
| 2023-04-04 | $9.87 | $9.98 | $9.85 | $9.85 | $9.85 | 30,235 |
| 2023-04-03 | $10.65 | $10.90 | $9.70 | $9.85 | $9.85 | 53,968 |
| 2023-03-31 | $10.75 | $11.06 | $10.44 | $10.65 | $10.65 | 38,177 |
| 2023-03-30 | $10.94 | $11.18 | $10.50 | $10.69 | $10.69 | 20,389 |
| 2023-03-29 | $11.00 | $11.07 | $10.90 | $10.92 | $10.92 | 10,305 |
| 2023-03-28 | $10.80 | $11.10 | $10.80 | $10.96 | $10.96 | 25,514 |
| 2023-03-27 | $10.93 | $11.15 | $10.81 | $10.97 | $10.97 | 11,916 |
| 2023-03-24 | $10.45 | $10.94 | $10.45 | $10.86 | $10.86 | 42,779 |
| 2023-03-23 | $10.46 | $10.49 | $10.45 | $10.45 | $10.45 | 23,587 |
| 2023-03-22 | $10.38 | $10.68 | $10.38 | $10.45 | $10.45 | 26,382 |
| 2023-03-21 | $10.28 | $10.49 | $10.28 | $10.31 | $10.31 | 43,433 |
| 2023-03-20 | $10.57 | $10.90 | $10.25 | $10.25 | $10.25 | 31,427 |
| 2023-03-17 | $10.90 | $11.05 | $10.55 | $10.55 | $10.55 | 31,435 |
| 2023-03-16 | $11.17 | $11.21 | $10.82 | $10.91 | $10.91 | 21,689 |
| 2023-03-15 | $11.53 | $11.75 | $11.12 | $11.12 | $11.12 | 37,353 |
| 2023-03-14 | $12.34 | $12.80 | $11.73 | $11.73 | $11.73 | 45,367 |
| 2023-03-13 | $12.49 | $12.56 | $12.07 | $12.07 | $12.07 | 24,827 |
| 2023-03-10 | $13.85 | $13.89 | $12.55 | $12.56 | $12.56 | 35,786 |
| 2023-03-09 | $13.83 | $14.15 | $13.83 | $13.87 | $13.87 | 20,632 |
| 2023-03-08 | $14.25 | $14.34 | $13.89 | $13.95 | $13.95 | 19,410 |
| 2023-03-07 | $14.15 | $14.35 | $14.15 | $14.18 | $14.18 | 12,351 |
| 2023-03-06 | $14.21 | $14.44 | $14.07 | $14.20 | $14.20 | 14,693 |
| 2023-03-03 | $14.49 | $14.49 | $14.17 | $14.25 | $14.25 | 9,921 |
| 2023-03-02 | $14.18 | $14.35 | $14.18 | $14.22 | $14.22 | 10,180 |
| 2023-03-01 | $14.20 | $14.59 | $14.18 | $14.18 | $14.18 | 7,272 |
| 2023-02-28 | $14.41 | $14.63 | $14.14 | $14.14 | $14.14 | 14,821 |
| 2023-02-27 | $14.46 | $14.64 | $14.13 | $14.30 | $14.30 | 15,884 |
| 2023-02-24 | $14.78 | $14.84 | $14.01 | $14.41 | $14.41 | 22,082 |
| 2023-02-23 | $15.12 | $15.15 | $14.98 | $14.99 | $14.99 | 10,525 |
| 2023-02-22 | $15.05 | $15.30 | $14.98 | $15.17 | $15.17 | 9,822 |
| 2023-02-21 | $15.10 | $15.39 | $15.10 | $15.28 | $15.13 | 14,252 |
| 2023-02-17 | $15.49 | $15.49 | $15.13 | $15.22 | $15.07 | 9,037 |
| 2023-02-16 | $15.52 | $15.69 | $15.20 | $15.37 | $15.22 | 21,212 |
| 2023-02-15 | $15.38 | $15.62 | $15.31 | $15.61 | $15.46 | 9,475 |
| 2023-02-14 | $15.86 | $15.86 | $15.38 | $15.44 | $15.29 | 8,648 |
| 2023-02-13 | $15.50 | $15.84 | $15.50 | $15.69 | $15.54 | 17,531 |
| 2023-02-10 | $15.09 | $15.50 | $15.09 | $15.49 | $15.49 | 25,514 |
| 2023-02-09 | $15.01 | $15.20 | $14.93 | $15.13 | $15.13 | 13,981 |
| 2023-02-08 | $14.85 | $15.19 | $14.85 | $15.07 | $15.07 | 12,524 |
| 2023-02-07 | $15.12 | $15.19 | $14.90 | $15.14 | $15.14 | 12,879 |
| 2023-02-06 | $14.87 | $15.12 | $14.87 | $15.12 | $15.12 | 6,412 |
| 2023-02-03 | $14.83 | $15.09 | $14.77 | $14.97 | $14.97 | 6,746 |
| 2023-02-02 | $14.74 | $14.95 | $14.73 | $14.95 | $14.95 | 7,311 |
| 2023-02-01 | $14.48 | $15.01 | $14.48 | $14.78 | $14.78 | 16,822 |
| 2023-01-31 | $14.59 | $14.75 | $14.41 | $14.48 | $14.48 | 17,150 |
| 2023-01-30 | $14.53 | $14.88 | $14.52 | $14.54 | $14.54 | 15,284 |
| 2023-01-27 | $14.88 | $15.06 | $14.55 | $14.55 | $14.55 | 21,187 |
| 2023-01-26 | $14.80 | $15.01 | $14.64 | $14.76 | $14.76 | 8,539 |
| 2023-01-25 | $14.81 | $14.98 | $14.81 | $14.88 | $14.88 | 9,613 |
| 2023-01-24 | $14.92 | $14.98 | $14.40 | $14.81 | $14.81 | 9,806 |
| 2023-01-23 | $14.97 | $15.37 | $14.76 | $15.05 | $15.05 | 23,172 |
| 2023-01-20 | $15.05 | $15.14 | $14.72 | $14.97 | $14.97 | 26,636 |
| 2023-01-19 | $15.83 | $15.83 | $15.00 | $15.00 | $15.00 | 22,343 |
| 2023-01-18 | $15.92 | $15.98 | $15.82 | $15.85 | $15.85 | 17,857 |
| 2023-01-17 | $15.85 | $15.98 | $15.71 | $15.95 | $15.95 | 25,081 |
| 2023-01-13 | $15.61 | $16.02 | $15.58 | $15.82 | $15.82 | 23,629 |
| 2023-01-12 | $15.94 | $15.94 | $15.51 | $15.72 | $15.72 | 24,753 |
| 2023-01-11 | $15.85 | $15.98 | $15.71 | $15.71 | $15.71 | 20,029 |
| 2023-01-10 | $15.63 | $15.83 | $15.63 | $15.81 | $15.81 | 7,632 |
| 2023-01-09 | $15.45 | $15.80 | $15.45 | $15.63 | $15.63 | 16,269 |
| 2023-01-06 | $15.50 | $15.60 | $15.29 | $15.44 | $15.44 | 14,232 |
| 2023-01-05 | $15.27 | $15.47 | $15.11 | $15.36 | $15.36 | 14,368 |
| 2023-01-04 | $15.45 | $15.48 | $15.16 | $15.19 | $15.19 | 12,882 |
| 2023-01-03 | $15.41 | $15.60 | $15.10 | $15.32 | $15.32 | 32,107 |
| 2022-12-30 | $14.95 | $15.49 | $14.94 | $15.32 | $15.32 | 18,661 |
| 2022-12-29 | $14.89 | $14.95 | $14.71 | $14.90 | $14.90 | 13,096 |
| 2022-12-28 | $14.90 | $14.95 | $14.79 | $14.86 | $14.86 | 14,562 |
| 2022-12-27 | $14.96 | $15.00 | $14.75 | $14.88 | $14.88 | 16,819 |
| 2022-12-23 | $14.87 | $15.00 | $14.55 | $15.00 | $15.00 | 24,655 |
| 2022-12-22 | $14.94 | $14.94 | $14.53 | $14.65 | $14.65 | 10,647 |
| 2022-12-21 | $14.28 | $15.03 | $14.24 | $14.99 | $14.99 | 36,243 |
| 2022-12-20 | $13.59 | $14.31 | $13.59 | $14.25 | $14.25 | 58,524 |
| 2022-12-19 | $13.62 | $13.85 | $13.23 | $13.74 | $13.74 | 35,238 |
| 2022-12-16 | $13.20 | $13.62 | $13.12 | $13.62 | $13.62 | 20,320 |
| 2022-12-15 | $12.95 | $13.35 | $12.95 | $13.18 | $13.18 | 21,172 |
| 2022-12-14 | $13.41 | $13.56 | $13.36 | $13.45 | $13.45 | 15,955 |
| 2022-12-13 | $13.27 | $13.55 | $13.26 | $13.33 | $13.33 | 22,544 |
| 2022-12-12 | $13.27 | $13.44 | $13.17 | $13.28 | $13.28 | 7,551 |
| 2022-12-09 | $13.00 | $13.36 | $12.91 | $13.21 | $13.21 | 29,692 |
| 2022-12-08 | $13.27 | $13.39 | $13.04 | $13.27 | $13.27 | 8,261 |
| 2022-12-07 | $13.39 | $13.43 | $13.07 | $13.17 | $13.17 | 7,034 |
| 2022-12-06 | $13.51 | $13.52 | $13.25 | $13.31 | $13.31 | 10,978 |
| 2022-12-05 | $13.31 | $13.52 | $13.27 | $13.41 | $13.41 | 14,015 |
| 2022-12-02 | $13.14 | $13.33 | $13.09 | $13.25 | $13.25 | 13,509 |
| 2022-12-01 | $13.19 | $13.47 | $13.03 | $13.13 | $13.13 | 30,346 |
| 2022-11-30 | $12.99 | $13.25 | $12.95 | $13.21 | $13.21 | 32,361 |
| 2022-11-29 | $13.03 | $13.03 | $12.69 | $12.93 | $12.93 | 30,028 |
| 2022-11-28 | $13.44 | $13.44 | $13.00 | $13.06 | $13.06 | 9,159 |
| 2022-11-25 | $13.50 | $13.50 | $13.30 | $13.31 | $13.31 | 6,743 |
| 2022-11-23 | $13.57 | $13.57 | $13.23 | $13.42 | $13.42 | 8,690 |
| 2022-11-22 | $13.37 | $13.60 | $13.25 | $13.48 | $13.48 | 40,412 |
| 2022-11-21 | $13.53 | $13.55 | $13.17 | $13.43 | $13.43 | 29,443 |
| 2022-11-18 | $13.30 | $13.51 | $13.06 | $13.50 | $13.50 | 25,907 |
| 2022-11-17 | $13.02 | $13.36 | $13.02 | $13.36 | $13.36 | 9,708 |
| 2022-11-16 | $13.10 | $13.19 | $12.82 | $13.14 | $13.14 | 40,337 |
| 2022-11-15 | $13.29 | $13.33 | $13.05 | $13.16 | $13.16 | 20,702 |
| 2022-11-14 | $12.77 | $13.29 | $12.71 | $13.27 | $13.27 | 31,557 |
| 2022-11-11 | $12.85 | $12.85 | $12.39 | $12.67 | $12.67 | 17,454 |
| 2022-11-10 | $12.49 | $12.82 | $12.33 | $12.75 | $12.75 | 17,696 |
| 2022-11-09 | $12.41 | $12.49 | $12.33 | $12.41 | $12.27 | 8,176 |
| 2022-11-08 | $12.60 | $12.60 | $12.43 | $12.43 | $12.29 | 8,661 |
| 2022-11-07 | $12.67 | $12.71 | $12.55 | $12.60 | $12.45 | 21,516 |
| 2022-11-04 | $12.57 | $12.78 | $12.49 | $12.73 | $12.73 | 16,862 |
| 2022-11-03 | $12.68 | $12.72 | $12.22 | $12.57 | $12.57 | 11,829 |
| 2022-11-02 | $12.46 | $12.66 | $12.32 | $12.32 | $12.32 | 11,899 |
| 2022-11-01 | $12.49 | $12.68 | $12.44 | $12.46 | $12.46 | 15,745 |
| 2022-10-31 | $12.69 | $12.69 | $12.53 | $12.57 | $12.57 | 6,636 |
| 2022-10-28 | $12.34 | $12.40 | $12.29 | $12.38 | $12.38 | 5,751 |
| 2022-10-27 | $12.32 | $12.48 | $12.11 | $12.34 | $12.34 | 15,146 |
| 2022-10-26 | $11.93 | $12.25 | $11.82 | $12.17 | $12.17 | 9,417 |
| 2022-10-25 | $11.68 | $12.07 | $11.58 | $11.99 | $11.99 | 16,671 |
| 2022-10-24 | $11.77 | $11.82 | $11.54 | $11.66 | $11.66 | 11,296 |
| 2022-10-21 | $11.69 | $11.80 | $11.56 | $11.67 | $11.67 | 5,797 |
| 2022-10-20 | $11.88 | $11.98 | $11.76 | $11.91 | $11.91 | 6,011 |
| 2022-10-19 | $11.76 | $11.99 | $11.75 | $11.84 | $11.84 | 10,689 |
| 2022-10-18 | $10.90 | $11.82 | $10.90 | $11.70 | $11.70 | 46,875 |
| 2022-10-17 | $10.73 | $11.06 | $10.51 | $11.06 | $11.06 | 17,560 |
| 2022-10-14 | $10.75 | $10.75 | $10.47 | $10.62 | $10.62 | 4,388 |
| 2022-10-13 | $10.30 | $10.80 | $10.30 | $10.75 | $10.75 | 18,034 |
| 2022-10-12 | $10.54 | $10.62 | $10.34 | $10.40 | $10.40 | 6,831 |
| 2022-10-11 | $10.65 | $10.65 | $10.46 | $10.50 | $10.50 | 9,374 |
| 2022-10-10 | $10.82 | $10.82 | $10.63 | $10.65 | $10.65 | 5,911 |
| 2022-10-07 | $10.78 | $11.19 | $10.75 | $10.75 | $10.75 | 12,061 |
| 2022-10-06 | $11.35 | $11.36 | $11.14 | $11.17 | $11.17 | 17,045 |
| 2022-10-05 | $11.71 | $11.91 | $11.42 | $11.43 | $11.43 | 15,966 |
| 2022-10-04 | $11.69 | $11.90 | $11.55 | $11.71 | $11.71 | 15,094 |
| 2022-10-03 | $11.43 | $11.66 | $11.29 | $11.57 | $11.57 | 10,957 |
| 2022-09-30 | $11.42 | $11.47 | $11.11 | $11.11 | $11.11 | 15,248 |
| 2022-09-29 | $11.35 | $11.46 | $11.35 | $11.40 | $11.40 | 7,344 |
| 2022-09-28 | $11.48 | $11.58 | $11.35 | $11.35 | $11.35 | 12,474 |
| 2022-09-27 | $11.60 | $11.60 | $11.35 | $11.35 | $11.35 | 8,023 |
| 2022-09-26 | $11.72 | $11.80 | $11.55 | $11.55 | $11.55 | 8,277 |
| 2022-09-23 | $12.00 | $12.06 | $11.89 | $11.89 | $11.89 | 19,140 |
| 2022-09-22 | $12.17 | $12.17 | $12.00 | $12.00 | $12.00 | 7,404 |
| 2022-09-21 | $12.20 | $12.65 | $12.12 | $12.22 | $12.22 | 23,407 |
| 2022-09-20 | $12.17 | $12.30 | $12.16 | $12.17 | $12.17 | 4,181 |
| 2022-09-19 | $12.49 | $12.49 | $12.28 | $12.35 | $12.35 | 9,150 |
| 2022-09-16 | $11.90 | $12.66 | $11.90 | $12.66 | $12.66 | 29,776 |
| 2022-09-15 | $12.07 | $12.07 | $11.90 | $11.95 | $11.95 | 11,803 |
| 2022-09-14 | $12.49 | $12.49 | $11.90 | $12.00 | $12.00 | 26,480 |
| 2022-09-13 | $11.98 | $12.19 | $11.98 | $12.02 | $12.02 | 7,286 |
| 2022-09-12 | $11.98 | $12.25 | $11.98 | $12.04 | $12.04 | 12,824 |
| 2022-09-09 | $12.11 | $12.15 | $11.90 | $11.98 | $11.98 | 42,559 |
| 2022-09-08 | $12.11 | $12.14 | $11.91 | $11.92 | $11.92 | 6,896 |
| 2022-09-07 | $11.98 | $11.98 | $11.91 | $11.93 | $11.93 | 12,647 |
| 2022-09-06 | $11.99 | $11.99 | $11.90 | $11.91 | $11.91 | 29,287 |
| 2022-09-02 | $12.13 | $12.13 | $11.90 | $11.93 | $11.93 | 7,397 |
| 2022-09-01 | $12.03 | $12.03 | $11.90 | $11.95 | $11.95 | 18,481 |
| 2022-08-31 | $12.26 | $12.29 | $12.06 | $12.10 | $12.10 | 3,830 |
| 2022-08-30 | $12.46 | $12.53 | $12.26 | $12.26 | $12.26 | 3,578 |
| 2022-08-29 | $12.60 | $12.69 | $12.50 | $12.50 | $12.50 | 7,466 |
| 2022-08-26 | $12.61 | $12.76 | $12.46 | $12.71 | $12.71 | 8,415 |
| 2022-08-25 | $12.59 | $12.60 | $12.44 | $12.48 | $12.48 | 6,944 |
| 2022-08-24 | $12.56 | $12.61 | $12.44 | $12.58 | $12.58 | 8,379 |
| 2022-08-23 | $12.40 | $12.69 | $12.31 | $12.56 | $12.56 | 11,591 |
| 2022-08-22 | $12.52 | $12.71 | $12.38 | $12.40 | $12.40 | 20,128 |
| 2022-08-19 | $12.59 | $12.84 | $12.55 | $12.77 | $12.77 | 7,452 |
| 2022-08-18 | $13.03 | $13.03 | $12.64 | $12.80 | $12.80 | 9,379 |
| 2022-08-17 | $12.95 | $13.02 | $12.66 | $12.99 | $12.99 | 6,018 |
| 2022-08-16 | $13.04 | $13.04 | $12.82 | $12.95 | $12.95 | 7,609 |
| 2022-08-15 | $12.97 | $13.24 | $12.77 | $13.04 | $13.04 | 10,419 |
| 2022-08-12 | $13.01 | $13.18 | $12.96 | $13.10 | $13.10 | 10,424 |
| 2022-08-11 | $12.93 | $13.19 | $12.93 | $13.17 | $13.02 | 14,417 |
| 2022-08-10 | $12.55 | $13.08 | $12.53 | $13.04 | $12.89 | 17,924 |
| 2022-08-09 | $12.77 | $12.94 | $12.51 | $12.51 | $12.37 | 22,943 |
| 2022-08-08 | $12.99 | $13.11 | $12.52 | $12.77 | $12.63 | 33,562 |
| 2022-08-05 | $13.13 | $13.25 | $12.96 | $13.05 | $12.90 | 21,231 |
| 2022-08-04 | $13.05 | $13.33 | $13.05 | $13.28 | $13.13 | 42,283 |
| 2022-08-03 | $12.66 | $13.01 | $12.66 | $12.87 | $12.72 | 12,741 |
| 2022-08-02 | $12.75 | $12.90 | $12.53 | $12.53 | $12.39 | 31,462 |
| 2022-08-01 | $12.96 | $13.05 | $12.75 | $12.75 | $12.61 | 26,489 |
| 2022-07-29 | $12.80 | $13.04 | $12.77 | $13.01 | $12.86 | 19,791 |
| 2022-07-28 | $13.02 | $13.05 | $12.96 | $13.00 | $12.85 | 23,919 |
| 2022-07-27 | $13.05 | $13.06 | $13.01 | $13.03 | $12.88 | 7,300 |
| 2022-07-26 | $12.83 | $13.12 | $12.83 | $13.03 | $12.88 | 11,782 |
| 2022-07-25 | $12.67 | $12.95 | $12.67 | $12.95 | $12.80 | 21,057 |
| 2022-07-22 | $12.96 | $12.96 | $12.73 | $12.76 | $12.62 | 6,588 |
| 2022-07-21 | $12.46 | $12.98 | $12.46 | $12.94 | $12.79 | 48,742 |
| 2022-07-20 | $12.21 | $12.53 | $12.11 | $12.46 | $12.32 | 73,573 |
| 2022-07-19 | $12.16 | $12.30 | $12.08 | $12.19 | $12.05 | 29,745 |
| 2022-07-18 | $12.22 | $12.35 | $12.02 | $12.10 | $11.96 | 40,233 |
| 2022-07-15 | $12.01 | $12.07 | $11.88 | $12.01 | $11.87 | 16,455 |
| 2022-07-14 | $11.98 | $12.11 | $11.89 | $11.92 | $11.79 | 22,765 |
| 2022-07-13 | $11.98 | $12.10 | $11.98 | $11.98 | $11.84 | 15,608 |
| 2022-07-12 | $12.18 | $12.24 | $11.90 | $11.98 | $11.84 | 13,105 |
| 2022-07-11 | $12.20 | $12.23 | $11.92 | $12.18 | $12.04 | 46,422 |
| 2022-07-08 | $12.02 | $12.11 | $12.01 | $12.07 | $11.93 | 6,749 |
| 2022-07-07 | $12.20 | $12.21 | $12.00 | $12.03 | $11.89 | 13,779 |
| 2022-07-06 | $12.25 | $12.45 | $12.20 | $12.20 | $12.06 | 15,844 |
| 2022-07-05 | $12.49 | $12.49 | $12.17 | $12.23 | $12.09 | 25,266 |
| 2022-07-01 | $12.15 | $12.56 | $12.15 | $12.33 | $12.19 | 5,491 |
| 2022-06-30 | $12.63 | $12.80 | $12.15 | $12.36 | $12.22 | 18,198 |
| 2022-06-29 | $12.48 | $12.80 | $12.48 | $12.63 | $12.49 | 8,467 |
| 2022-06-28 | $12.78 | $12.83 | $12.65 | $12.71 | $12.57 | 19,045 |
| 2022-06-27 | $12.74 | $12.81 | $12.61 | $12.71 | $12.57 | 9,711 |
| 2022-06-24 | $12.50 | $12.69 | $12.50 | $12.62 | $12.48 | 9,091 |
| 2022-06-23 | $12.70 | $12.75 | $12.47 | $12.48 | $12.34 | 10,548 |
| 2022-06-22 | $12.63 | $12.83 | $12.40 | $12.81 | $12.66 | 8,070 |
| 2022-06-21 | $12.00 | $12.78 | $11.97 | $12.78 | $12.64 | 25,562 |
| 2022-06-17 | $11.90 | $12.00 | $11.90 | $11.99 | $11.85 | 12,011 |
| 2022-06-16 | $12.01 | $12.24 | $11.81 | $11.98 | $11.84 | 40,406 |
| 2022-06-15 | $12.34 | $12.34 | $12.04 | $12.10 | $11.96 | 4,123 |
| 2022-06-14 | $12.26 | $12.32 | $12.00 | $12.00 | $11.86 | 16,473 |
| 2022-06-13 | $12.40 | $12.55 | $12.11 | $12.26 | $12.12 | 49,820 |
| 2022-06-10 | $12.72 | $12.83 | $12.42 | $12.55 | $12.41 | 17,769 |
| 2022-06-09 | $12.67 | $12.89 | $12.67 | $12.84 | $12.69 | 9,264 |
| 2022-06-08 | $12.76 | $12.89 | $12.51 | $12.85 | $12.70 | 16,400 |
| 2022-06-07 | $12.35 | $12.48 | $12.29 | $12.39 | $12.25 | 20,233 |
| 2022-06-06 | $12.48 | $12.54 | $12.40 | $12.40 | $12.26 | 16,320 |
| 2022-06-03 | $12.45 | $12.49 | $12.35 | $12.39 | $12.25 | 19,206 |
| 2022-06-02 | $12.30 | $12.59 | $12.30 | $12.45 | $12.31 | 5,161 |
| 2022-06-01 | $12.70 | $12.70 | $12.27 | $12.27 | $12.13 | 30,319 |
| 2022-05-31 | $12.80 | $12.81 | $12.61 | $12.73 | $12.59 | 13,523 |
| 2022-05-27 | $12.66 | $12.90 | $12.66 | $12.78 | $12.64 | 8,072 |
| 2022-05-26 | $12.67 | $12.71 | $12.58 | $12.60 | $12.46 | 1,523 |
| 2022-05-25 | $12.66 | $12.78 | $12.54 | $12.67 | $12.53 | 6,959 |
| 2022-05-24 | $12.50 | $12.76 | $12.46 | $12.53 | $12.39 | 7,111 |
| 2022-05-23 | $12.59 | $12.63 | $12.46 | $12.52 | $12.38 | 4,290 |
| 2022-05-20 | $12.49 | $12.66 | $12.45 | $12.45 | $12.31 | 22,092 |
| 2022-05-19 | $12.47 | $12.62 | $12.46 | $12.46 | $12.32 | 7,417 |
| 2022-05-18 | $12.60 | $12.60 | $12.45 | $12.46 | $12.32 | 14,647 |
| 2022-05-17 | $12.61 | $12.69 | $12.45 | $12.65 | $12.51 | 17,323 |
| 2022-05-16 | $12.55 | $12.69 | $12.50 | $12.50 | $12.36 | 19,201 |
| 2022-05-13 | $12.14 | $12.67 | $12.14 | $12.65 | $12.36 | 5,787 |
| 2022-05-12 | $12.70 | $12.94 | $12.12 | $12.12 | $11.84 | 12,836 |
| 2022-05-11 | $12.75 | $12.78 | $12.70 | $12.71 | $12.42 | 9,665 |
| 2022-05-10 | $12.91 | $13.08 | $12.75 | $12.85 | $12.56 | 10,990 |
| 2022-05-09 | $13.05 | $13.11 | $12.77 | $12.78 | $12.49 | 11,720 |
| 2022-05-06 | $13.17 | $13.19 | $13.05 | $13.05 | $12.75 | 6,268 |
| 2022-05-05 | $13.20 | $13.34 | $13.13 | $13.20 | $12.90 | 12,601 |
| 2022-05-04 | $13.24 | $13.36 | $12.93 | $13.29 | $12.98 | 24,775 |
| 2022-05-03 | $12.79 | $13.11 | $12.73 | $12.89 | $12.59 | 23,941 |
| 2022-05-02 | $12.25 | $12.99 | $12.25 | $12.71 | $12.42 | 48,705 |
| 2022-04-29 | $12.95 | $12.95 | $12.03 | $12.21 | $11.93 | 22,220 |
| 2022-04-28 | $12.20 | $13.10 | $12.20 | $12.93 | $12.63 | 26,744 |
| 2022-04-27 | $11.93 | $11.93 | $11.69 | $11.76 | $11.49 | 10,443 |
| 2022-04-26 | $12.25 | $12.25 | $11.65 | $11.89 | $11.62 | 7,301 |
| 2022-04-25 | $12.13 | $12.14 | $11.74 | $11.95 | $11.67 | 22,201 |
| 2022-04-22 | $12.03 | $12.50 | $12.01 | $12.15 | $11.87 | 5,983 |
| 2022-04-21 | $12.50 | $12.57 | $12.26 | $12.30 | $12.02 | 10,897 |
| 2022-04-20 | $12.10 | $12.61 | $12.10 | $12.52 | $12.23 | 10,417 |
| 2022-04-19 | $12.10 | $12.12 | $11.99 | $12.06 | $11.78 | 3,324 |
| 2022-04-18 | $12.01 | $12.10 | $11.96 | $12.10 | $11.82 | 13,652 |
| 2022-04-14 | $12.05 | $12.13 | $11.90 | $11.95 | $11.67 | 14,044 |
| 2022-04-13 | $12.27 | $12.31 | $11.90 | $12.07 | $11.79 | 29,059 |
| 2022-04-12 | $12.32 | $12.64 | $12.23 | $12.33 | $12.05 | 18,361 |
| 2022-04-11 | $12.68 | $12.68 | $12.35 | $12.36 | $12.08 | 16,450 |
| 2022-04-08 | $12.60 | $12.86 | $12.50 | $12.60 | $12.31 | 17,790 |
| 2022-04-07 | $12.75 | $12.80 | $12.63 | $12.63 | $12.34 | 22,889 |
| 2022-04-06 | $12.62 | $12.96 | $12.62 | $12.66 | $12.37 | 10,749 |
| 2022-04-05 | $13.06 | $13.12 | $12.80 | $12.80 | $12.50 | 7,992 |
| 2022-04-04 | $13.39 | $13.50 | $13.25 | $13.25 | $12.94 | 9,297 |
| 2022-04-01 | $13.32 | $13.62 | $12.99 | $13.42 | $13.11 | 28,880 |
| 2022-03-31 | $12.75 | $13.20 | $12.65 | $13.17 | $12.87 | 23,465 |
| 2022-03-30 | $12.84 | $13.04 | $12.62 | $12.75 | $12.46 | 14,158 |
| 2022-03-29 | $12.90 | $13.00 | $12.83 | $12.90 | $12.60 | 15,116 |
| 2022-03-28 | $12.95 | $13.06 | $12.62 | $12.79 | $12.50 | 29,410 |
| 2022-03-25 | $13.06 | $13.06 | $12.87 | $12.95 | $12.65 | 20,923 |
| 2022-03-24 | $13.08 | $13.10 | $13.08 | $13.10 | $12.80 | 3,003 |
| 2022-03-23 | $13.23 | $13.23 | $12.86 | $13.10 | $12.80 | 22,610 |
| 2022-03-22 | $13.20 | $13.36 | $13.20 | $13.21 | $12.91 | 12,026 |
| 2022-03-21 | $13.48 | $13.48 | $13.05 | $13.19 | $12.89 | 13,217 |
| 2022-03-18 | $13.42 | $13.80 | $13.26 | $13.26 | $12.95 | 63,456 |
| 2022-03-17 | $13.59 | $13.63 | $13.38 | $13.52 | $13.21 | 11,024 |
| 2022-03-16 | $13.69 | $13.85 | $13.50 | $13.66 | $13.35 | 6,598 |
| 2022-03-15 | $13.68 | $13.87 | $13.49 | $13.65 | $13.34 | 21,292 |
| 2022-03-14 | $13.61 | $13.91 | $13.56 | $13.73 | $13.41 | 32,051 |
| 2022-03-11 | $13.24 | $13.95 | $13.24 | $13.61 | $13.30 | 13,105 |
| 2022-03-10 | $13.95 | $13.95 | $13.00 | $13.24 | $12.93 | 28,274 |
| 2022-03-09 | $13.70 | $13.70 | $13.47 | $13.65 | $13.34 | 14,538 |
| 2022-03-08 | $13.85 | $13.85 | $13.32 | $13.67 | $13.35 | 11,431 |
| 2022-03-07 | $13.95 | $14.04 | $13.56 | $13.56 | $13.25 | 6,059 |
| 2022-03-04 | $13.98 | $14.26 | $13.62 | $13.95 | $13.63 | 9,802 |
| 2022-03-03 | $13.99 | $14.19 | $13.93 | $14.04 | $13.72 | 9,443 |
| 2022-03-02 | $13.65 | $14.23 | $13.65 | $13.92 | $13.60 | 9,632 |
| 2022-03-01 | $14.10 | $14.29 | $13.81 | $14.07 | $13.75 | 12,674 |
| 2022-02-28 | $14.10 | $14.36 | $14.10 | $14.10 | $13.78 | 14,961 |
| 2022-02-25 | $13.99 | $14.89 | $13.91 | $14.10 | $13.78 | 26,732 |
| 2022-02-24 | $13.65 | $13.96 | $13.44 | $13.89 | $13.57 | 18,196 |
| 2022-02-23 | $14.25 | $14.25 | $13.94 | $14.01 | $13.69 | 8,453 |
| 2022-02-22 | $14.21 | $14.45 | $13.92 | $14.18 | $13.85 | 7,589 |
| 2022-02-18 | $14.20 | $14.50 | $14.02 | $14.21 | $13.88 | 10,214 |
| 2022-02-17 | $14.01 | $14.48 | $13.86 | $14.23 | $13.90 | 12,241 |
| 2022-02-16 | $14.14 | $14.46 | $14.03 | $14.34 | $14.01 | 5,897 |
| 2022-02-15 | $14.04 | $14.32 | $13.90 | $14.14 | $13.81 | 9,233 |
| 2022-02-14 | $14.50 | $14.50 | $13.95 | $14.04 | $13.72 | 11,248 |
| 2022-02-11 | $14.89 | $15.06 | $14.26 | $14.35 | $14.02 | 17,080 |
| 2022-02-10 | $14.68 | $15.10 | $14.51 | $15.04 | $14.54 | 28,579 |
| 2022-02-09 | $14.76 | $14.83 | $14.29 | $14.68 | $14.19 | 16,051 |
| 2022-02-08 | $14.79 | $14.82 | $14.48 | $14.75 | $14.26 | 6,951 |
| 2022-02-07 | $14.12 | $14.85 | $14.12 | $14.74 | $14.25 | 17,393 |
| 2022-02-04 | $14.38 | $14.38 | $13.80 | $14.21 | $13.74 | 72,148 |
| 2022-02-03 | $14.01 | $14.56 | $13.82 | $14.42 | $13.94 | 13,019 |
| 2022-02-02 | $14.79 | $14.79 | $13.81 | $14.03 | $13.56 | 16,406 |
| 2022-02-01 | $13.74 | $15.00 | $13.74 | $14.71 | $14.22 | 58,188 |
| 2022-01-31 | $12.89 | $13.72 | $12.89 | $13.61 | $13.16 | 12,790 |
| 2022-01-28 | $13.22 | $13.30 | $12.82 | $12.90 | $12.47 | 12,102 |
| 2022-01-27 | $13.56 | $13.79 | $13.05 | $13.07 | $12.64 | 25,264 |
| 2022-01-26 | $13.41 | $13.85 | $13.41 | $13.54 | $13.09 | 10,507 |
| 2022-01-25 | $13.22 | $13.68 | $13.11 | $13.40 | $12.96 | 19,842 |
| 2022-01-24 | $13.25 | $13.35 | $12.80 | $13.25 | $12.81 | 16,380 |
| 2022-01-21 | $13.50 | $13.70 | $13.25 | $13.25 | $12.81 | 23,672 |
| 2022-01-20 | $14.35 | $14.36 | $13.69 | $13.72 | $13.27 | 22,258 |
| 2022-01-19 | $14.37 | $14.51 | $14.15 | $14.44 | $13.96 | 17,967 |
| 2022-01-18 | $14.13 | $14.46 | $14.13 | $14.37 | $13.89 | 9,128 |
| 2022-01-14 | $14.15 | $14.28 | $14.06 | $14.24 | $13.77 | 12,959 |
| 2022-01-13 | $13.86 | $14.43 | $13.86 | $14.16 | $13.69 | 10,423 |
| 2022-01-12 | $13.68 | $13.99 | $13.51 | $13.77 | $13.31 | 28,963 |
| 2022-01-11 | $13.82 | $13.85 | $13.60 | $13.75 | $13.29 | 14,985 |
| 2022-01-10 | $13.97 | $14.01 | $13.50 | $13.72 | $13.27 | 45,335 |
| 2022-01-07 | $14.10 | $14.19 | $13.78 | $14.00 | $13.54 | 22,947 |
| 2022-01-06 | $14.40 | $14.48 | $14.03 | $14.10 | $13.63 | 19,960 |
| 2022-01-05 | $14.79 | $14.80 | $14.25 | $14.40 | $13.92 | 13,434 |
| 2022-01-04 | $14.20 | $14.75 | $14.20 | $14.68 | $14.19 | 28,159 |
| 2022-01-03 | $14.46 | $14.73 | $14.19 | $14.26 | $13.79 | 23,553 |
| 2021-12-31 | $14.48 | $14.94 | $14.05 | $14.35 | $13.87 | 12,284 |
| 2021-12-30 | $14.81 | $14.86 | $14.26 | $14.43 | $13.95 | 28,557 |
| 2021-12-29 | $14.03 | $14.70 | $14.03 | $14.62 | $14.14 | 37,536 |
| 2021-12-28 | $13.81 | $14.08 | $13.76 | $14.01 | $13.55 | 43,156 |
| 2021-12-27 | $13.96 | $14.07 | $13.80 | $13.84 | $13.38 | 23,901 |
| 2021-12-23 | $14.22 | $14.28 | $13.99 | $14.01 | $13.55 | 14,560 |
| 2021-12-22 | $14.28 | $14.28 | $13.98 | $14.17 | $13.70 | 11,529 |
| 2021-12-21 | $13.86 | $14.27 | $13.75 | $14.17 | $13.70 | 15,489 |
| 2021-12-20 | $13.90 | $13.95 | $13.57 | $13.95 | $13.49 | 17,255 |
| 2021-12-17 | $13.90 | $14.10 | $13.80 | $13.90 | $13.44 | 10,933 |
| 2021-12-16 | $13.43 | $13.97 | $13.06 | $13.71 | $13.26 | 40,472 |
| 2021-12-15 | $14.09 | $14.09 | $13.38 | $13.38 | $12.94 | 41,025 |
| 2021-12-14 | $13.92 | $14.19 | $13.90 | $13.94 | $13.48 | 31,539 |
| 2021-12-13 | $14.56 | $14.70 | $13.96 | $14.00 | $13.54 | 34,576 |
| 2021-12-10 | $14.50 | $14.56 | $14.30 | $14.55 | $14.07 | 9,425 |
| 2021-12-09 | $14.47 | $14.62 | $14.41 | $14.46 | $13.98 | 17,620 |
| 2021-12-08 | $14.14 | $14.48 | $14.14 | $14.48 | $14.00 | 8,367 |
| 2021-12-07 | $13.91 | $14.19 | $13.91 | $14.05 | $13.58 | 12,936 |
| 2021-12-06 | $14.35 | $14.50 | $13.78 | $13.95 | $13.49 | 28,582 |
| 2021-12-03 | $14.12 | $14.24 | $13.96 | $14.11 | $13.64 | 16,481 |
| 2021-12-02 | $14.00 | $14.17 | $13.97 | $14.03 | $13.56 | 8,569 |
| 2021-12-01 | $14.30 | $14.48 | $13.82 | $14.03 | $13.56 | 25,262 |
| 2021-11-30 | $14.10 | $14.39 | $13.80 | $14.00 | $13.54 | 32,903 |
| 2021-11-29 | $14.33 | $14.47 | $13.77 | $14.30 | $13.83 | 57,607 |
| 2021-11-26 | $14.33 | $14.35 | $14.00 | $14.31 | $13.84 | 29,309 |
| 2021-11-24 | $14.00 | $14.65 | $14.00 | $14.46 | $13.98 | 19,311 |
| 2021-11-23 | $14.38 | $14.66 | $14.01 | $14.17 | $13.70 | 24,352 |
| 2021-11-22 | $14.68 | $14.74 | $14.41 | $14.66 | $14.17 | 31,056 |
| 2021-11-19 | $15.03 | $15.03 | $14.60 | $14.67 | $14.18 | 16,143 |
| 2021-11-18 | $15.17 | $15.18 | $14.87 | $14.99 | $14.49 | 25,556 |
| 2021-11-17 | $15.48 | $15.51 | $15.12 | $15.20 | $14.70 | 25,910 |
| 2021-11-16 | $15.65 | $15.65 | $15.34 | $15.43 | $14.92 | 38,880 |
| 2021-11-15 | $15.00 | $15.65 | $14.92 | $15.64 | $15.12 | 43,250 |
| 2021-11-12 | $14.36 | $14.96 | $14.20 | $14.88 | $14.39 | 32,997 |
| 2021-11-11 | $14.34 | $14.51 | $14.34 | $14.43 | $13.84 | 28,847 |
| 2021-11-10 | $13.90 | $14.45 | $13.90 | $14.30 | $13.72 | 54,423 |
| 2021-11-09 | $13.85 | $14.00 | $13.72 | $14.00 | $13.43 | 66,115 |
| 2021-11-08 | $13.20 | $13.99 | $13.06 | $13.94 | $13.37 | 78,565 |
| 2021-11-05 | $13.58 | $13.63 | $13.13 | $13.16 | $12.62 | 29,205 |
| 2021-11-04 | $13.10 | $13.67 | $12.76 | $13.63 | $13.07 | 69,367 |
| 2021-11-03 | $12.25 | $12.61 | $12.24 | $12.44 | $11.93 | 34,419 |
| 2021-11-02 | $12.15 | $12.26 | $12.06 | $12.26 | $11.76 | 12,638 |
| 2021-11-01 | $12.00 | $12.35 | $12.00 | $12.25 | $11.75 | 16,509 |
| 2021-10-29 | $12.18 | $12.34 | $12.00 | $12.03 | $11.54 | 23,650 |
| 2021-10-28 | $11.85 | $12.12 | $11.85 | $12.10 | $11.61 | 14,380 |
| 2021-10-27 | $11.90 | $11.95 | $11.89 | $11.93 | $11.44 | 18,038 |
| 2021-10-26 | $12.18 | $12.20 | $11.87 | $11.98 | $11.49 | 9,417 |
| 2021-10-25 | $12.07 | $12.15 | $11.97 | $12.12 | $11.62 | 28,357 |
| 2021-10-22 | $11.96 | $12.10 | $11.85 | $12.02 | $11.53 | 12,053 |
| 2021-10-21 | $12.30 | $12.35 | $11.82 | $12.02 | $11.53 | 20,559 |
| 2021-10-20 | $12.26 | $12.45 | $12.11 | $12.45 | $11.94 | 18,980 |
| 2021-10-19 | $11.97 | $12.30 | $11.61 | $12.28 | $11.78 | 19,446 |
| 2021-10-18 | $12.12 | $12.21 | $11.81 | $11.95 | $11.46 | 21,058 |
| 2021-10-15 | $12.42 | $12.48 | $12.12 | $12.12 | $11.62 | 14,711 |
| 2021-10-14 | $12.34 | $12.46 | $12.30 | $12.42 | $11.91 | 9,630 |
| 2021-10-13 | $12.54 | $12.59 | $12.30 | $12.40 | $11.89 | 16,540 |
| 2021-10-12 | $12.59 | $12.75 | $12.50 | $12.52 | $12.01 | 13,510 |
| 2021-10-11 | $12.96 | $12.98 | $12.57 | $12.64 | $12.12 | 9,621 |
| 2021-10-08 | $12.74 | $12.90 | $12.49 | $12.89 | $12.36 | 11,336 |
| 2021-10-07 | $12.60 | $12.89 | $12.51 | $12.70 | $12.18 | 11,680 |
| 2021-10-06 | $12.64 | $12.73 | $12.50 | $12.57 | $12.06 | 8,407 |
| 2021-10-05 | $12.56 | $12.81 | $12.56 | $12.76 | $12.24 | 63,829 |
| 2021-10-04 | $12.60 | $12.67 | $12.38 | $12.56 | $12.05 | 27,297 |
| 2021-10-01 | $12.77 | $12.90 | $12.62 | $12.62 | $12.10 | 15,952 |
| 2021-09-30 | $13.13 | $13.13 | $12.66 | $12.79 | $12.27 | 19,224 |
| 2021-09-29 | $13.11 | $13.12 | $12.90 | $12.96 | $12.43 | 6,091 |
| 2021-09-28 | $13.15 | $13.17 | $12.70 | $13.03 | $12.50 | 107,401 |
| 2021-09-27 | $12.94 | $13.16 | $12.61 | $13.10 | $12.56 | 31,498 |
| 2021-09-24 | $12.87 | $13.15 | $12.72 | $12.91 | $12.38 | 29,924 |
| 2021-09-23 | $12.82 | $13.02 | $12.78 | $13.00 | $12.47 | 13,952 |
| 2021-09-22 | $12.99 | $12.99 | $12.60 | $12.94 | $12.41 | 15,445 |
| 2021-09-21 | $12.86 | $13.08 | $12.60 | $12.80 | $12.28 | 18,192 |
| 2021-09-20 | $12.77 | $12.90 | $12.50 | $12.72 | $12.20 | 42,257 |
| 2021-09-17 | $13.06 | $13.18 | $12.79 | $13.01 | $12.48 | 25,443 |
| 2021-09-16 | $12.80 | $13.20 | $12.60 | $13.02 | $12.49 | 45,900 |
| 2021-09-15 | $12.87 | $12.87 | $12.58 | $12.79 | $12.27 | 26,387 |
| 2021-09-14 | $13.23 | $13.31 | $12.51 | $12.82 | $12.30 | 118,466 |
| 2021-09-13 | $12.95 | $12.96 | $12.60 | $12.95 | $12.42 | 26,632 |
| 2021-09-10 | $13.01 | $13.09 | $12.76 | $12.83 | $12.31 | 18,216 |
| 2021-09-09 | $12.99 | $13.20 | $12.95 | $13.00 | $12.47 | 25,535 |
| 2021-09-08 | $13.05 | $13.18 | $12.92 | $13.10 | $12.56 | 20,986 |
| 2021-09-07 | $12.90 | $13.18 | $12.90 | $13.05 | $12.52 | 31,238 |
| 2021-09-03 | $13.31 | $13.31 | $12.90 | $12.96 | $12.43 | 36,778 |
| 2021-09-02 | $13.11 | $13.39 | $12.95 | $13.35 | $12.80 | 19,240 |
| 2021-09-01 | $13.28 | $13.40 | $12.90 | $13.00 | $12.47 | 27,032 |
| 2021-08-31 | $13.27 | $13.37 | $13.11 | $13.14 | $12.60 | 28,062 |
| 2021-08-30 | $13.48 | $13.48 | $13.06 | $13.20 | $12.66 | 15,791 |
| 2021-08-27 | $13.14 | $13.65 | $13.14 | $13.28 | $12.74 | 9,944 |
| 2021-08-26 | $13.08 | $13.21 | $13.03 | $13.11 | $12.57 | 56,222 |
| 2021-08-25 | $13.25 | $13.39 | $12.99 | $13.12 | $12.58 | 26,459 |
| 2021-08-24 | $13.58 | $13.58 | $13.03 | $13.30 | $12.76 | 16,754 |
| 2021-08-23 | $13.40 | $13.40 | $12.96 | $13.05 | $12.52 | 17,898 |
| 2021-08-20 | $12.83 | $13.58 | $12.70 | $13.46 | $12.91 | 30,801 |
| 2021-08-19 | $13.10 | $13.24 | $12.70 | $12.92 | $12.39 | 29,222 |
| 2021-08-18 | $13.09 | $13.58 | $13.02 | $13.25 | $12.71 | 18,931 |
| 2021-08-17 | $13.43 | $13.45 | $13.02 | $13.15 | $12.61 | 63,469 |
| 2021-08-16 | $13.52 | $13.64 | $13.31 | $13.48 | $12.93 | 18,459 |
| 2021-08-13 | $13.84 | $13.97 | $13.38 | $13.69 | $13.13 | 40,799 |
| 2021-08-12 | $13.88 | $13.99 | $13.47 | $13.97 | $13.28 | 52,646 |
| 2021-08-11 | $13.80 | $13.94 | $13.44 | $13.86 | $13.18 | 25,344 |
| 2021-08-10 | $13.40 | $13.90 | $13.27 | $13.84 | $13.16 | 41,407 |
| 2021-08-09 | $13.13 | $13.49 | $13.13 | $13.42 | $12.76 | 17,920 |
| 2021-08-06 | $12.98 | $13.34 | $12.64 | $13.18 | $12.53 | 42,223 |
| 2021-08-05 | $12.62 | $12.95 | $12.07 | $12.88 | $12.25 | 97,315 |
| 2021-08-04 | $12.08 | $12.20 | $11.57 | $11.57 | $11.00 | 21,843 |
| 2021-08-03 | $12.13 | $12.26 | $12.03 | $12.20 | $11.60 | 9,089 |
| 2021-08-02 | $12.56 | $12.86 | $12.14 | $12.14 | $11.54 | 26,593 |
| 2021-07-30 | $12.68 | $12.94 | $12.25 | $12.62 | $12.00 | 22,919 |
| 2021-07-29 | $12.16 | $12.82 | $11.84 | $12.68 | $12.06 | 93,632 |
| 2021-07-28 | $11.95 | $12.01 | $11.69 | $12.00 | $11.41 | 23,922 |
| 2021-07-27 | $11.85 | $12.08 | $11.83 | $12.01 | $11.42 | 12,839 |
| 2021-07-26 | $12.01 | $12.45 | $11.65 | $12.02 | $11.43 | 75,560 |
| 2021-07-23 | $11.72 | $12.10 | $11.72 | $12.03 | $11.44 | 25,977 |
| 2021-07-22 | $11.64 | $11.84 | $11.64 | $11.75 | $11.17 | 18,448 |
| 2021-07-21 | $11.69 | $12.31 | $11.69 | $11.72 | $11.14 | 37,008 |
| 2021-07-20 | $11.80 | $12.47 | $11.73 | $11.73 | $11.15 | 63,711 |
| 2021-07-19 | $11.96 | $12.03 | $11.76 | $11.80 | $11.22 | 64,944 |
| 2021-07-16 | $12.25 | $12.32 | $12.00 | $12.00 | $11.41 | 32,441 |
| 2021-07-15 | $12.36 | $12.46 | $12.01 | $12.29 | $11.69 | 39,816 |
| 2021-07-14 | $12.16 | $12.69 | $12.01 | $12.51 | $11.89 | 45,254 |
| 2021-07-13 | $11.55 | $12.29 | $11.55 | $12.13 | $11.53 | 141,784 |
| 2021-07-12 | $11.73 | $11.96 | $11.65 | $11.65 | $11.08 | 89,678 |
| 2021-07-09 | $11.81 | $11.91 | $11.63 | $11.73 | $11.15 | 43,327 |
| 2021-07-08 | $11.70 | $12.07 | $11.60 | $11.72 | $11.14 | 59,881 |
| 2021-07-07 | $12.12 | $12.27 | $11.75 | $11.80 | $11.22 | 136,772 |
| 2021-07-06 | $12.80 | $12.80 | $12.06 | $12.14 | $11.54 | 44,214 |
| 2021-07-02 | $12.70 | $12.78 | $12.53 | $12.62 | $12.00 | 25,391 |
| 2021-07-01 | $12.50 | $12.75 | $12.24 | $12.65 | $12.03 | 62,185 |
| 2021-06-30 | $12.00 | $12.46 | $12.00 | $12.34 | $11.73 | 62,518 |
| 2021-06-29 | $12.09 | $12.22 | $11.97 | $11.97 | $11.38 | 44,311 |
| 2021-06-28 | $12.47 | $12.67 | $11.85 | $12.09 | $11.49 | 75,860 |
| 2021-06-25 | $12.43 | $12.69 | $12.18 | $12.35 | $11.74 | 1,293,003 |
| 2021-06-24 | $12.33 | $12.61 | $11.96 | $12.47 | $11.86 | 106,963 |
| 2021-06-23 | $12.63 | $12.70 | $12.11 | $12.29 | $11.69 | 90,447 |
| 2021-06-22 | $12.70 | $12.74 | $12.44 | $12.50 | $11.88 | 72,787 |
| 2021-06-21 | $12.45 | $12.82 | $12.41 | $12.71 | $12.08 | 101,176 |
| 2021-06-18 | $12.63 | $12.80 | $12.28 | $12.34 | $11.73 | 110,883 |
| 2021-06-17 | $13.15 | $13.15 | $12.75 | $12.86 | $12.23 | 71,211 |
| 2021-06-16 | $12.72 | $13.15 | $12.42 | $13.10 | $12.46 | 109,632 |
| 2021-06-15 | $12.05 | $12.40 | $11.95 | $12.23 | $11.63 | 62,933 |
| 2021-06-14 | $12.19 | $12.69 | $11.95 | $12.10 | $11.50 | 71,033 |
| 2021-06-11 | $12.17 | $12.28 | $12.02 | $12.17 | $11.57 | 44,303 |
| 2021-06-10 | $12.13 | $12.27 | $11.83 | $12.13 | $11.53 | 74,686 |
| 2021-06-09 | $12.28 | $12.36 | $12.04 | $12.20 | $11.60 | 45,579 |
| 2021-06-08 | $12.33 | $12.45 | $12.22 | $12.28 | $11.68 | 76,304 |
| 2021-06-07 | $12.34 | $12.50 | $12.29 | $12.40 | $11.79 | 34,874 |
| 2021-06-04 | $12.34 | $12.38 | $12.20 | $12.32 | $11.71 | 39,356 |
| 2021-06-03 | $12.04 | $12.42 | $12.02 | $12.31 | $11.70 | 52,856 |
| 2021-06-02 | $12.29 | $12.46 | $12.01 | $12.26 | $11.66 | 52,467 |
| 2021-06-01 | $11.95 | $12.40 | $11.84 | $12.25 | $11.65 | 41,608 |
| 2021-05-28 | $11.71 | $11.95 | $11.55 | $11.87 | $11.29 | 48,419 |
| 2021-05-27 | $11.81 | $11.91 | $11.62 | $11.67 | $11.10 | 43,324 |
| 2021-05-26 | $11.74 | $11.84 | $11.56 | $11.63 | $11.06 | 46,129 |
| 2021-05-25 | $12.18 | $12.40 | $11.45 | $11.65 | $11.08 | 78,760 |
| 2021-05-24 | $12.60 | $12.70 | $12.13 | $12.24 | $11.64 | 42,482 |
| 2021-05-21 | $12.35 | $12.54 | $12.23 | $12.40 | $11.79 | 39,568 |
| 2021-05-20 | $12.33 | $12.33 | $12.01 | $12.22 | $11.62 | 57,010 |
| 2021-05-19 | $12.33 | $12.49 | $12.16 | $12.44 | $11.83 | 37,101 |
| 2021-05-18 | $12.67 | $12.83 | $12.38 | $12.45 | $11.84 | 48,619 |
| 2021-05-17 | $12.60 | $12.93 | $12.52 | $12.65 | $12.03 | 38,049 |
| 2021-05-14 | $12.86 | $13.04 | $12.55 | $12.71 | $12.08 | 79,959 |
| 2021-05-13 | $12.38 | $13.02 | $12.36 | $12.90 | $12.17 | 60,520 |
| 2021-05-12 | $12.72 | $13.05 | $12.11 | $12.30 | $11.60 | 84,382 |
| 2021-05-11 | $13.05 | $13.35 | $12.86 | $12.92 | $12.19 | 76,560 |
| 2021-05-10 | $13.25 | $13.39 | $13.07 | $13.30 | $12.55 | 111,575 |
| 2021-05-07 | $13.60 | $13.60 | $12.76 | $13.12 | $12.38 | 93,069 |
| 2021-05-06 | $13.26 | $13.73 | $13.25 | $13.49 | $12.73 | 47,487 |
| 2021-05-05 | $13.85 | $14.11 | $13.64 | $13.91 | $13.12 | 43,848 |
| 2021-05-04 | $13.90 | $14.06 | $13.83 | $13.90 | $13.11 | 67,348 |
| 2021-05-03 | $14.04 | $14.38 | $14.02 | $14.16 | $13.36 | 30,694 |
| 2021-04-30 | $13.89 | $14.10 | $13.80 | $14.01 | $13.22 | 45,029 |
| 2021-04-29 | $14.63 | $14.68 | $13.90 | $14.03 | $13.24 | 46,610 |
| 2021-04-28 | $14.66 | $14.77 | $14.55 | $14.57 | $13.74 | 73,873 |
| 2021-04-27 | $14.48 | $14.74 | $14.48 | $14.74 | $13.91 | 60,027 |
| 2021-04-26 | $14.14 | $14.55 | $14.14 | $14.48 | $13.66 | 51,147 |
| 2021-04-23 | $13.68 | $14.30 | $13.68 | $14.18 | $13.38 | 55,697 |
| 2021-04-22 | $13.64 | $14.10 | $13.34 | $13.69 | $12.91 | 58,994 |
| 2021-04-21 | $13.46 | $13.77 | $13.22 | $13.73 | $12.95 | 29,672 |
| 2021-04-20 | $13.34 | $13.47 | $13.23 | $13.42 | $12.66 | 35,849 |
| 2021-04-19 | $13.32 | $13.42 | $13.19 | $13.34 | $12.58 | 59,212 |
| 2021-04-16 | $13.63 | $13.63 | $13.20 | $13.33 | $12.57 | 37,091 |
| 2021-04-15 | $13.37 | $13.61 | $13.20 | $13.47 | $12.71 | 47,558 |
| 2021-04-14 | $13.47 | $13.92 | $13.38 | $13.40 | $12.64 | 41,521 |
| 2021-04-13 | $13.72 | $13.72 | $13.35 | $13.60 | $12.83 | 38,665 |
| 2021-04-12 | $14.42 | $14.42 | $13.75 | $13.78 | $13.00 | 57,855 |
| 2021-04-09 | $14.51 | $14.51 | $14.27 | $14.35 | $13.54 | 37,639 |
| 2021-04-08 | $14.35 | $14.64 | $14.30 | $14.41 | $13.59 | 47,125 |
| 2021-04-07 | $14.35 | $14.50 | $14.24 | $14.36 | $13.55 | 47,932 |
| 2021-04-06 | $14.18 | $14.49 | $14.02 | $14.36 | $13.55 | 38,214 |
| 2021-04-05 | $14.28 | $14.35 | $13.95 | $14.28 | $13.47 | 48,227 |
| 2021-04-01 | $14.11 | $14.33 | $13.89 | $14.22 | $13.41 | 29,637 |
| 2021-03-31 | $13.75 | $14.11 | $13.75 | $14.00 | $13.21 | 39,753 |
| 2021-03-30 | $13.80 | $13.81 | $13.30 | $13.66 | $12.89 | 34,196 |
| 2021-03-29 | $14.10 | $14.34 | $13.76 | $13.76 | $12.98 | 25,097 |
| 2021-03-26 | $14.19 | $14.39 | $13.77 | $14.14 | $13.34 | 38,182 |
| 2021-03-25 | $13.70 | $14.10 | $13.13 | $13.95 | $13.16 | 52,925 |
| 2021-03-24 | $13.82 | $14.46 | $13.62 | $13.65 | $12.88 | 39,781 |
| 2021-03-23 | $13.95 | $14.02 | $13.50 | $13.69 | $12.91 | 69,294 |
| 2021-03-22 | $14.42 | $14.53 | $13.87 | $14.00 | $13.21 | 58,258 |
| 2021-03-19 | $14.68 | $15.21 | $14.39 | $14.54 | $13.72 | 111,923 |
| 2021-03-18 | $15.36 | $15.59 | $14.95 | $14.95 | $14.10 | 25,816 |
| 2021-03-17 | $15.41 | $15.51 | $14.88 | $15.36 | $14.49 | 57,057 |
| 2021-03-16 | $16.62 | $16.62 | $15.49 | $15.67 | $14.78 | 45,358 |
| 2021-03-15 | $16.18 | $16.91 | $15.91 | $16.53 | $15.59 | 53,814 |
| 2021-03-12 | $15.49 | $16.49 | $15.46 | $16.12 | $15.21 | 78,044 |
| 2021-03-11 | $15.20 | $15.49 | $15.00 | $15.44 | $14.57 | 47,513 |
| 2021-03-10 | $15.07 | $15.46 | $15.05 | $15.07 | $14.22 | 35,936 |
| 2021-03-09 | $15.27 | $15.40 | $14.98 | $14.98 | $14.13 | 26,295 |
| 2021-03-08 | $14.95 | $15.40 | $14.78 | $15.02 | $14.17 | 50,357 |
| 2021-03-05 | $14.64 | $14.96 | $14.30 | $14.77 | $13.93 | 51,374 |
| 2021-03-04 | $14.46 | $14.76 | $14.10 | $14.48 | $13.66 | 52,090 |
| 2021-03-03 | $14.38 | $15.00 | $14.21 | $14.54 | $13.72 | 42,022 |
| 2021-03-02 | $14.37 | $14.45 | $14.18 | $14.34 | $13.53 | 35,737 |
| 2021-03-01 | $14.19 | $14.48 | $13.91 | $14.41 | $13.59 | 26,157 |
| 2021-02-26 | $14.00 | $14.35 | $13.73 | $13.94 | $13.15 | 94,889 |
| 2021-02-25 | $14.14 | $14.33 | $13.84 | $13.88 | $13.09 | 65,359 |
| 2021-02-24 | $14.00 | $14.49 | $13.97 | $14.19 | $13.39 | 37,826 |
| 2021-02-23 | $13.81 | $14.27 | $13.70 | $13.94 | $13.15 | 38,256 |
| 2021-02-22 | $13.57 | $13.95 | $13.47 | $13.89 | $13.10 | 55,707 |
| 2021-02-19 | $13.17 | $13.71 | $13.17 | $13.54 | $12.77 | 43,258 |
| 2021-02-18 | $13.40 | $13.44 | $13.01 | $13.12 | $12.38 | 34,918 |
| 2021-02-17 | $13.65 | $13.70 | $13.47 | $13.53 | $12.76 | 28,639 |
| 2021-02-16 | $13.97 | $14.08 | $13.81 | $13.81 | $12.93 | 35,137 |
| 2021-02-12 | $14.50 | $14.50 | $13.85 | $13.88 | $13.00 | 32,526 |
| 2021-02-11 | $14.11 | $14.62 | $13.80 | $14.52 | $13.60 | 50,564 |
| 2021-02-10 | $14.72 | $14.72 | $14.11 | $14.11 | $13.21 | 49,539 |
| 2021-02-09 | $14.56 | $14.92 | $14.42 | $14.63 | $13.70 | 25,883 |
| 2021-02-08 | $14.18 | $14.70 | $14.10 | $14.58 | $13.65 | 84,547 |
| 2021-02-05 | $13.44 | $14.11 | $13.20 | $14.08 | $13.18 | 76,201 |
| 2021-02-04 | $12.93 | $13.53 | $12.72 | $13.51 | $12.65 | 46,187 |
| 2021-02-03 | $12.90 | $13.01 | $12.75 | $12.97 | $12.15 | 22,322 |
| 2021-02-02 | $13.10 | $13.10 | $12.72 | $12.92 | $12.10 | 52,357 |
| 2021-02-01 | $12.70 | $13.08 | $12.60 | $12.91 | $12.09 | 34,920 |
| 2021-01-29 | $12.81 | $13.01 | $12.35 | $12.62 | $11.82 | 52,785 |
| 2021-01-28 | $12.73 | $13.01 | $12.55 | $12.90 | $12.08 | 50,673 |
| 2021-01-27 | $12.76 | $12.96 | $12.24 | $12.64 | $11.84 | 58,372 |
| 2021-01-26 | $13.49 | $13.49 | $12.79 | $13.04 | $12.21 | 44,741 |
| 2021-01-25 | $13.29 | $13.31 | $13.01 | $13.31 | $12.46 | 104,014 |
| 2021-01-22 | $13.14 | $13.65 | $13.03 | $13.45 | $12.60 | 49,790 |
| 2021-01-21 | $13.55 | $13.72 | $13.15 | $13.43 | $12.58 | 88,181 |
| 2021-01-20 | $13.88 | $14.23 | $13.59 | $13.64 | $12.77 | 70,859 |
| 2021-01-19 | $13.75 | $13.94 | $13.33 | $13.80 | $12.92 | 71,532 |
| 2021-01-15 | $13.78 | $13.78 | $13.25 | $13.64 | $12.77 | 59,555 |
| 2021-01-14 | $14.64 | $14.82 | $13.92 | $14.00 | $13.11 | 54,731 |
| 2021-01-13 | $14.80 | $14.86 | $14.45 | $14.56 | $13.63 | 59,562 |
| 2021-01-12 | $14.04 | $15.00 | $13.94 | $14.81 | $13.87 | 66,179 |
| 2021-01-11 | $13.35 | $14.10 | $13.35 | $14.04 | $13.15 | 91,388 |
| 2021-01-08 | $13.47 | $13.76 | $13.15 | $13.50 | $12.64 | 66,824 |
| 2021-01-07 | $13.50 | $14.11 | $13.11 | $13.50 | $12.64 | 99,349 |
| 2021-01-06 | $13.02 | $13.79 | $12.93 | $13.27 | $12.43 | 102,897 |
| 2021-01-05 | $13.00 | $13.59 | $12.75 | $12.88 | $12.06 | 115,281 |
| 2021-01-04 | $13.53 | $13.98 | $12.84 | $12.96 | $12.14 | 83,823 |
| 2020-12-31 | $12.93 | $13.84 | $12.90 | $13.49 | $12.63 | 81,608 |
| 2020-12-30 | $13.04 | $13.11 | $12.68 | $12.87 | $12.05 | 83,916 |
| 2020-12-29 | $13.20 | $13.58 | $12.80 | $13.00 | $12.17 | 114,144 |
| 2020-12-28 | $12.77 | $13.30 | $12.55 | $12.99 | $12.16 | 121,631 |
| 2020-12-24 | $12.93 | $13.05 | $12.55 | $12.61 | $11.81 | 26,666 |
| 2020-12-23 | $12.96 | $13.00 | $12.73 | $12.83 | $12.01 | 61,732 |
| 2020-12-22 | $13.75 | $13.75 | $12.99 | $12.99 | $12.16 | 86,604 |
| 2020-12-21 | $14.36 | $14.64 | $13.58 | $13.84 | $12.96 | 94,021 |
| 2020-12-18 | $13.38 | $15.36 | $13.38 | $14.40 | $13.48 | 313,580 |
| 2020-12-17 | $13.46 | $13.61 | $13.05 | $13.21 | $12.37 | 53,458 |
| 2020-12-16 | $13.75 | $13.89 | $13.42 | $13.66 | $12.79 | 21,565 |
| 2020-12-15 | $13.13 | $14.20 | $13.13 | $13.70 | $12.83 | 45,431 |
| 2020-12-14 | $13.50 | $14.20 | $12.92 | $12.98 | $12.15 | 52,830 |
| 2020-12-11 | $13.58 | $13.74 | $13.34 | $13.40 | $12.55 | 21,241 |
| 2020-12-10 | $13.75 | $13.88 | $13.32 | $13.74 | $12.87 | 37,174 |
| 2020-12-09 | $14.18 | $14.29 | $13.78 | $13.84 | $12.96 | 56,536 |
| 2020-12-08 | $14.10 | $14.40 | $13.85 | $14.04 | $13.15 | 51,090 |
| 2020-12-07 | $13.95 | $14.21 | $13.78 | $13.85 | $12.97 | 46,727 |
| 2020-12-04 | $13.19 | $14.34 | $13.19 | $13.90 | $13.02 | 85,821 |
| 2020-12-03 | $12.77 | $13.29 | $12.50 | $12.95 | $12.13 | 48,872 |
| 2020-12-02 | $12.76 | $12.91 | $12.40 | $12.75 | $11.94 | 22,230 |
| 2020-12-01 | $12.95 | $12.98 | $12.29 | $12.67 | $11.86 | 51,974 |
| 2020-11-30 | $12.99 | $12.99 | $12.02 | $12.75 | $11.94 | 59,670 |
| 2020-11-27 | $12.92 | $13.08 | $12.44 | $13.00 | $12.17 | 33,325 |
| 2020-11-25 | $12.87 | $13.02 | $12.35 | $12.74 | $11.93 | 68,482 |
| 2020-11-24 | $12.36 | $12.98 | $12.08 | $12.86 | $12.04 | 71,862 |
| 2020-11-23 | $11.42 | $12.12 | $11.42 | $12.05 | $11.28 | 72,561 |
| 2020-11-20 | $11.00 | $11.44 | $10.90 | $11.26 | $10.54 | 38,049 |
| 2020-11-19 | $11.15 | $11.26 | $10.90 | $11.07 | $10.37 | 47,478 |
| 2020-11-18 | $10.86 | $11.50 | $10.86 | $11.17 | $10.46 | 58,895 |
| 2020-11-17 | $10.72 | $11.18 | $10.56 | $10.82 | $10.13 | 44,615 |
| 2020-11-16 | $10.93 | $11.30 | $10.50 | $10.78 | $10.09 | 68,076 |
| 2020-11-13 | $10.66 | $10.70 | $10.29 | $10.58 | $9.91 | 22,645 |
| 2020-11-12 | $10.89 | $11.04 | $10.24 | $10.59 | $9.82 | 28,531 |
| 2020-11-11 | $10.76 | $11.42 | $10.64 | $10.96 | $10.17 | 60,310 |
| 2020-11-10 | $9.92 | $10.99 | $9.79 | $10.63 | $9.86 | 79,413 |
| 2020-11-09 | $9.76 | $10.59 | $9.68 | $9.90 | $9.18 | 175,894 |
| 2020-11-06 | $9.50 | $9.62 | $9.02 | $9.15 | $8.49 | 48,482 |
| 2020-11-05 | $8.41 | $9.53 | $8.41 | $9.44 | $8.76 | 99,970 |
| 2020-11-04 | $8.56 | $8.76 | $8.36 | $8.41 | $7.80 | 29,004 |
| 2020-11-03 | $8.48 | $8.90 | $8.41 | $8.76 | $8.13 | 53,323 |
| 2020-11-02 | $8.11 | $8.37 | $8.07 | $8.35 | $7.75 | 31,272 |
| 2020-10-30 | $7.64 | $8.05 | $7.64 | $7.97 | $7.39 | 70,774 |
| 2020-10-29 | $7.65 | $7.94 | $7.41 | $7.79 | $7.23 | 45,579 |
| 2020-10-28 | $8.10 | $8.10 | $7.50 | $7.61 | $7.06 | 104,784 |
| 2020-10-27 | $8.59 | $8.64 | $8.10 | $8.11 | $7.52 | 33,351 |
| 2020-10-26 | $8.39 | $8.71 | $8.12 | $8.64 | $8.02 | 109,517 |
| 2020-10-23 | $8.58 | $8.60 | $8.25 | $8.43 | $7.82 | 96,513 |
| 2020-10-22 | $8.60 | $8.75 | $8.57 | $8.60 | $7.98 | 24,864 |
| 2020-10-21 | $8.95 | $8.95 | $8.49 | $8.50 | $7.89 | 33,242 |
| 2020-10-20 | $9.00 | $9.03 | $8.59 | $8.73 | $8.10 | 37,346 |
| 2020-10-19 | $9.04 | $9.19 | $8.78 | $8.86 | $8.22 | 49,642 |
| 2020-10-16 | $9.21 | $9.42 | $9.01 | $9.06 | $8.40 | 46,264 |
| 2020-10-15 | $9.11 | $9.40 | $9.01 | $9.25 | $8.58 | 31,328 |
| 2020-10-14 | $9.06 | $9.34 | $9.03 | $9.17 | $8.51 | 31,959 |
| 2020-10-13 | $9.70 | $9.70 | $9.00 | $9.12 | $8.46 | 83,132 |
| 2020-10-12 | $9.61 | $9.77 | $9.54 | $9.74 | $9.04 | 28,003 |
| 2020-10-09 | $9.44 | $9.87 | $9.34 | $9.64 | $8.94 | 44,655 |
| 2020-10-08 | $9.14 | $9.33 | $9.05 | $9.28 | $8.61 | 45,483 |
| 2020-10-07 | $9.18 | $9.23 | $8.87 | $9.07 | $8.41 | 45,283 |
| 2020-10-06 | $9.25 | $9.28 | $8.78 | $8.97 | $8.32 | 52,797 |
| 2020-10-05 | $9.14 | $9.29 | $9.00 | $9.22 | $8.55 | 25,715 |
| 2020-10-02 | $8.64 | $9.03 | $8.47 | $9.00 | $8.35 | 68,909 |
| 2020-10-01 | $8.52 | $8.84 | $8.46 | $8.83 | $8.19 | 45,271 |
| 2020-09-30 | $8.79 | $8.95 | $8.33 | $8.47 | $7.86 | 61,929 |
| 2020-09-29 | $8.68 | $8.79 | $8.52 | $8.68 | $8.05 | 39,766 |
| 2020-09-28 | $8.64 | $8.77 | $8.51 | $8.74 | $8.11 | 49,294 |
| 2020-09-25 | $8.08 | $8.59 | $8.05 | $8.51 | $7.89 | 58,568 |
| 2020-09-24 | $8.05 | $8.25 | $7.88 | $8.12 | $7.53 | 120,600 |
| 2020-09-23 | $8.32 | $8.52 | $8.09 | $8.09 | $7.50 | 68,132 |
| 2020-09-22 | $8.51 | $8.59 | $8.25 | $8.32 | $7.72 | 98,156 |
| 2020-09-21 | $8.68 | $8.78 | $8.36 | $8.50 | $7.89 | 98,492 |
| 2020-09-18 | $9.36 | $9.36 | $8.76 | $8.88 | $8.24 | 161,548 |
| 2020-09-17 | $9.30 | $9.54 | $9.24 | $9.30 | $8.63 | 61,169 |
| 2020-09-16 | $9.35 | $9.59 | $9.08 | $9.47 | $8.78 | 49,651 |
| 2020-09-15 | $9.44 | $9.55 | $9.27 | $9.29 | $8.62 | 54,592 |
| 2020-09-14 | $9.54 | $9.61 | $9.35 | $9.40 | $8.72 | 48,912 |
| 2020-09-11 | $9.47 | $9.53 | $9.35 | $9.45 | $8.77 | 59,785 |
| 2020-09-10 | $9.35 | $9.58 | $9.23 | $9.42 | $8.74 | 59,311 |
| 2020-09-09 | $9.40 | $9.44 | $8.93 | $9.30 | $8.63 | 75,573 |
| 2020-09-08 | $9.51 | $9.51 | $9.25 | $9.28 | $8.61 | 76,296 |
| 2020-09-04 | $9.88 | $9.88 | $9.55 | $9.69 | $8.99 | 39,787 |
| 2020-09-03 | $9.79 | $9.99 | $9.60 | $9.73 | $9.03 | 38,945 |
| 2020-09-02 | $9.58 | $9.93 | $9.46 | $9.86 | $9.15 | 46,420 |
| 2020-09-01 | $9.37 | $9.58 | $9.26 | $9.55 | $8.86 | 74,551 |
| 2020-08-31 | $9.80 | $9.88 | $9.34 | $9.38 | $8.70 | 85,923 |
| 2020-08-28 | $9.61 | $9.80 | $9.32 | $9.80 | $9.09 | 63,780 |
| 2020-08-27 | $9.45 | $9.99 | $9.36 | $9.42 | $8.74 | 91,349 |
| 2020-08-26 | $9.80 | $9.80 | $9.42 | $9.56 | $8.87 | 72,178 |
| 2020-08-25 | $9.97 | $9.97 | $9.65 | $9.81 | $9.10 | 212,542 |
| 2020-08-24 | $9.71 | $9.91 | $9.35 | $9.72 | $9.02 | 108,948 |
| 2020-08-21 | $10.15 | $10.32 | $9.35 | $9.66 | $8.96 | 100,308 |
| 2020-08-20 | $10.30 | $10.71 | $10.13 | $10.13 | $9.40 | 81,853 |
| 2020-08-19 | $10.85 | $10.91 | $10.26 | $10.40 | $9.65 | 95,876 |
| 2020-08-18 | $11.10 | $11.27 | $10.67 | $10.84 | $10.06 | 80,448 |
| 2020-08-17 | $11.46 | $11.83 | $11.04 | $11.19 | $10.38 | 112,904 |
| 2020-08-14 | $10.71 | $11.46 | $10.36 | $11.24 | $10.38 | 167,455 |
| 2020-08-13 | $10.00 | $10.58 | $9.94 | $10.56 | $9.75 | 120,456 |
| 2020-08-12 | $9.59 | $10.34 | $9.55 | $10.08 | $9.31 | 114,362 |
| 2020-08-11 | $9.23 | $9.85 | $9.18 | $9.52 | $8.79 | 138,747 |
| 2020-08-10 | $9.96 | $10.28 | $9.12 | $9.23 | $8.52 | 277,647 |
| 2020-08-07 | $9.83 | $10.05 | $9.63 | $9.96 | $9.20 | 84,052 |
| 2020-08-06 | $9.68 | $9.99 | $9.55 | $9.87 | $9.12 | 64,984 |
| 2020-08-05 | $9.80 | $10.11 | $9.38 | $9.65 | $8.91 | 100,130 |
| 2020-08-04 | $9.49 | $9.72 | $9.36 | $9.72 | $8.98 | 38,203 |
| 2020-08-03 | $9.28 | $9.77 | $9.21 | $9.53 | $8.80 | 115,966 |
| 2020-07-31 | $9.47 | $9.47 | $9.04 | $9.08 | $8.39 | 76,180 |
| 2020-07-30 | $9.76 | $9.85 | $9.15 | $9.43 | $8.71 | 100,346 |
| 2020-07-29 | $9.23 | $10.05 | $9.23 | $10.02 | $9.25 | 149,883 |
| 2020-07-28 | $9.20 | $9.44 | $9.05 | $9.33 | $8.62 | 52,203 |
| 2020-07-27 | $9.27 | $9.43 | $9.02 | $9.19 | $8.49 | 227,132 |
| 2020-07-24 | $9.45 | $9.63 | $9.28 | $9.34 | $8.63 | 35,450 |
| 2020-07-23 | $9.63 | $9.74 | $9.44 | $9.54 | $8.81 | 43,058 |
| 2020-07-22 | $9.65 | $9.74 | $9.49 | $9.64 | $8.90 | 32,359 |
| 2020-07-21 | $9.75 | $9.95 | $9.70 | $9.74 | $9.00 | 53,871 |
| 2020-07-20 | $9.76 | $9.97 | $9.50 | $9.64 | $8.90 | 50,560 |
| 2020-07-17 | $9.90 | $9.98 | $9.65 | $9.83 | $9.08 | 39,183 |
| 2020-07-16 | $9.88 | $10.09 | $9.71 | $9.97 | $9.21 | 71,823 |
| 2020-07-15 | $9.90 | $10.17 | $9.77 | $9.92 | $9.16 | 91,794 |
| 2020-07-14 | $9.92 | $10.05 | $9.48 | $9.58 | $8.85 | 81,878 |
| 2020-07-13 | $10.25 | $10.25 | $9.75 | $9.94 | $9.18 | 107,690 |
| 2020-07-10 | $9.65 | $10.21 | $9.65 | $10.21 | $9.43 | 66,866 |
| 2020-07-09 | $10.06 | $10.17 | $9.46 | $9.62 | $8.88 | 91,398 |
| 2020-07-08 | $10.00 | $10.29 | $9.60 | $10.15 | $9.37 | 137,010 |
| 2020-07-07 | $10.44 | $10.44 | $9.88 | $10.08 | $9.31 | 220,237 |
| 2020-07-06 | $10.26 | $10.57 | $10.14 | $10.48 | $9.68 | 82,047 |
| 2020-07-02 | $10.22 | $10.94 | $9.83 | $10.24 | $9.46 | 323,276 |
| 2020-07-01 | $11.40 | $11.50 | $11.08 | $11.20 | $10.34 | 71,993 |
| 2020-06-30 | $10.54 | $11.44 | $10.41 | $11.32 | $10.45 | 188,991 |
| 2020-06-29 | $10.51 | $10.62 | $10.00 | $10.57 | $9.76 | 80,938 |
| 2020-06-26 | $10.12 | $10.32 | $9.46 | $10.31 | $9.52 | 261,455 |
| 2020-06-25 | $10.08 | $10.34 | $9.98 | $10.20 | $9.42 | 55,844 |
| 2020-06-24 | $10.00 | $10.50 | $9.90 | $10.18 | $9.40 | 129,479 |
| 2020-06-23 | $11.25 | $11.28 | $10.44 | $10.50 | $9.70 | 171,257 |
| 2020-06-22 | $11.07 | $11.25 | $10.72 | $11.00 | $10.16 | 85,756 |
| 2020-06-19 | $11.36 | $11.45 | $10.92 | $11.01 | $10.17 | 114,343 |
| 2020-06-18 | $11.67 | $12.02 | $11.12 | $11.25 | $10.39 | 63,387 |
| 2020-06-17 | $12.53 | $12.53 | $11.79 | $11.91 | $11.00 | 72,616 |
| 2020-06-16 | $12.40 | $12.82 | $11.83 | $12.28 | $11.34 | 84,300 |
| 2020-06-15 | $11.06 | $11.90 | $10.90 | $11.82 | $10.92 | 62,493 |
| 2020-06-12 | $11.49 | $11.99 | $10.90 | $11.57 | $10.69 | 74,651 |
| 2020-06-11 | $11.41 | $11.83 | $10.84 | $10.93 | $10.09 | 91,890 |
| 2020-06-10 | $12.62 | $12.68 | $11.79 | $11.96 | $11.05 | 71,522 |
| 2020-06-09 | $13.12 | $13.13 | $12.31 | $12.77 | $11.79 | 60,624 |
| 2020-06-08 | $13.62 | $13.63 | $12.97 | $13.33 | $12.31 | 73,631 |
| 2020-06-05 | $12.50 | $14.31 | $12.50 | $13.35 | $12.33 | 111,114 |
| 2020-06-04 | $11.37 | $12.14 | $11.31 | $12.07 | $11.15 | 81,021 |
| 2020-06-03 | $10.71 | $11.85 | $10.70 | $11.43 | $10.56 | 71,539 |
| 2020-06-02 | $10.72 | $10.80 | $10.21 | $10.36 | $9.57 | 118,571 |
| 2020-06-01 | $10.23 | $11.00 | $10.18 | $10.60 | $9.79 | 67,063 |
| 2020-05-29 | $10.49 | $10.80 | $10.01 | $10.44 | $9.64 | 46,175 |
| 2020-05-28 | $11.80 | $11.80 | $10.50 | $10.63 | $9.82 | 148,500 |
| 2020-05-27 | $10.74 | $11.88 | $10.46 | $11.80 | $10.90 | 72,045 |
| 2020-05-26 | $10.51 | $10.88 | $10.25 | $10.29 | $9.50 | 153,692 |
| 2020-05-22 | $10.11 | $10.44 | $9.72 | $10.38 | $9.59 | 68,462 |
| 2020-05-21 | $9.62 | $10.43 | $9.62 | $10.11 | $9.34 | 56,954 |
| 2020-05-20 | $9.72 | $9.91 | $9.40 | $9.57 | $8.84 | 63,251 |
| 2020-05-19 | $9.93 | $9.93 | $9.30 | $9.49 | $8.76 | 46,840 |
| 2020-05-18 | $9.54 | $10.38 | $9.42 | $9.88 | $9.08 | 104,725 |
| 2020-05-15 | $8.38 | $9.12 | $8.30 | $9.06 | $8.32 | 96,342 |
| 2020-05-14 | $7.75 | $8.66 | $7.27 | $8.34 | $7.66 | 136,387 |
| 2020-05-13 | $9.08 | $9.17 | $7.73 | $7.79 | $7.16 | 91,766 |
| 2020-05-12 | $10.49 | $10.49 | $9.14 | $9.19 | $8.44 | 79,756 |
| 2020-05-11 | $10.40 | $10.65 | $10.02 | $10.35 | $9.51 | 103,822 |
| 2020-05-08 | $9.45 | $10.71 | $9.45 | $10.48 | $9.63 | 88,460 |
| 2020-05-07 | $10.13 | $10.74 | $9.07 | $9.47 | $8.70 | 167,874 |
| 2020-05-06 | $10.83 | $10.83 | $10.00 | $10.14 | $9.32 | 37,127 |
| 2020-05-05 | $11.30 | $11.71 | $10.41 | $10.60 | $9.74 | 64,244 |
| 2020-05-04 | $11.76 | $11.92 | $10.78 | $11.09 | $10.19 | 97,231 |
| 2020-05-01 | $11.75 | $11.75 | $11.13 | $11.64 | $10.69 | 76,773 |
| 2020-04-30 | $12.29 | $13.00 | $11.74 | $12.15 | $11.16 | 132,293 |
| 2020-04-29 | $11.34 | $13.24 | $11.26 | $12.65 | $11.62 | 103,259 |
| 2020-04-28 | $10.49 | $11.17 | $10.48 | $10.87 | $9.99 | 90,844 |
| 2020-04-27 | $10.20 | $10.29 | $9.76 | $10.09 | $9.27 | 90,066 |
| 2020-04-24 | $9.75 | $10.28 | $9.62 | $10.00 | $9.19 | 53,816 |
| 2020-04-23 | $9.52 | $9.88 | $9.33 | $9.73 | $8.94 | 58,074 |
| 2020-04-22 | $9.64 | $9.87 | $9.05 | $9.49 | $8.72 | 66,055 |
| 2020-04-21 | $9.28 | $9.55 | $9.05 | $9.45 | $8.68 | 42,183 |
| 2020-04-20 | $9.16 | $9.65 | $9.06 | $9.45 | $8.68 | 179,263 |
| 2020-04-17 | $8.87 | $9.75 | $8.86 | $9.38 | $8.62 | 95,528 |
| 2020-04-16 | $10.00 | $10.12 | $8.57 | $8.86 | $8.14 | 147,945 |
| 2020-04-15 | $9.49 | $10.00 | $9.01 | $9.93 | $9.12 | 81,619 |
| 2020-04-14 | $9.07 | $9.55 | $9.00 | $9.49 | $8.72 | 226,519 |
| 2020-04-13 | $9.09 | $9.47 | $8.65 | $8.94 | $8.21 | 84,533 |
| 2020-04-09 | $9.59 | $9.94 | $9.01 | $9.04 | $8.31 | 119,414 |
| 2020-04-08 | $7.93 | $9.59 | $7.75 | $9.31 | $8.55 | 122,886 |
| 2020-04-07 | $7.15 | $8.45 | $7.15 | $7.93 | $7.29 | 266,660 |
| 2020-04-06 | $6.23 | $7.22 | $6.23 | $6.92 | $6.36 | 149,144 |
| 2020-04-03 | $6.59 | $6.66 | $5.69 | $6.13 | $5.63 | 157,906 |
| 2020-04-02 | $7.17 | $7.19 | $6.26 | $6.64 | $6.10 | 126,965 |
| 2020-04-01 | $7.31 | $7.46 | $6.76 | $6.97 | $6.40 | 159,684 |
| 2020-03-31 | $8.50 | $8.60 | $7.25 | $7.48 | $6.87 | 111,292 |
| 2020-03-30 | $8.66 | $8.95 | $8.45 | $8.64 | $7.94 | 78,953 |
| 2020-03-27 | $10.32 | $10.32 | $8.46 | $8.64 | $7.94 | 151,467 |
| 2020-03-26 | $9.04 | $10.50 | $9.04 | $10.40 | $9.55 | 84,752 |
| 2020-03-25 | $8.23 | $9.44 | $8.11 | $8.80 | $8.08 | 55,530 |
| 2020-03-24 | $7.89 | $8.11 | $7.50 | $8.02 | $7.37 | 70,212 |
| 2020-03-23 | $8.45 | $8.45 | $7.00 | $7.44 | $6.84 | 53,730 |
| 2020-03-20 | $8.12 | $9.22 | $8.02 | $8.34 | $7.66 | 126,256 |
| 2020-03-19 | $6.36 | $8.40 | $6.28 | $8.23 | $7.56 | 104,216 |
| 2020-03-18 | $6.78 | $7.04 | $6.01 | $6.54 | $6.01 | 134,609 |
| 2020-03-17 | $7.70 | $8.11 | $6.78 | $6.94 | $6.38 | 179,417 |
| 2020-03-16 | $10.00 | $10.16 | $7.38 | $7.38 | $6.78 | 88,307 |
| 2020-03-13 | $11.91 | $12.11 | $10.69 | $11.26 | $10.34 | 77,097 |
| 2020-03-12 | $13.51 | $13.92 | $10.07 | $10.83 | $9.95 | 160,276 |
| 2020-03-11 | $12.33 | $14.32 | $12.33 | $14.17 | $13.02 | 77,792 |
| 2020-03-10 | $14.48 | $14.48 | $12.25 | $12.74 | $11.70 | 118,636 |
| 2020-03-09 | $15.15 | $15.47 | $13.99 | $14.14 | $12.99 | 50,876 |
| 2020-03-06 | $15.26 | $15.98 | $15.17 | $15.96 | $14.66 | 40,588 |
| 2020-03-05 | $16.05 | $16.15 | $15.50 | $15.75 | $14.47 | 38,795 |
| 2020-03-04 | $16.26 | $16.31 | $15.70 | $16.27 | $14.95 | 31,927 |
| 2020-03-03 | $16.60 | $16.88 | $15.73 | $15.89 | $14.60 | 49,077 |
| 2020-03-02 | $15.41 | $16.69 | $15.37 | $16.63 | $15.28 | 80,767 |
| 2020-02-28 | $16.59 | $16.77 | $15.25 | $15.42 | $14.17 | 153,657 |
| 2020-02-27 | $16.80 | $17.46 | $16.52 | $16.82 | $15.45 | 73,217 |
| 2020-02-26 | $17.37 | $17.82 | $17.07 | $17.15 | $15.76 | 57,095 |
| 2020-02-25 | $18.32 | $18.36 | $17.05 | $17.24 | $15.84 | 56,924 |
| 2020-02-24 | $18.20 | $18.47 | $18.18 | $18.26 | $16.78 | 43,874 |
| 2020-02-21 | $19.00 | $19.17 | $18.86 | $18.90 | $17.36 | 24,051 |
| 2020-02-20 | $18.21 | $19.30 | $18.13 | $19.09 | $17.54 | 89,375 |
| 2020-02-19 | $19.07 | $19.10 | $17.92 | $18.18 | $16.70 | 149,336 |
| 2020-02-18 | $18.99 | $19.22 | $18.52 | $19.04 | $17.49 | 90,095 |
| 2020-02-14 | $19.60 | $19.79 | $18.89 | $18.99 | $17.45 | 141,530 |
| 2020-02-13 | $19.16 | $19.55 | $19.16 | $19.52 | $17.93 | 38,747 |
| 2020-02-12 | $19.19 | $19.26 | $18.82 | $19.19 | $17.63 | 55,205 |
| 2020-02-11 | $19.33 | $19.64 | $19.20 | $19.25 | $17.68 | 46,479 |
| 2020-02-10 | $19.80 | $20.03 | $19.20 | $19.33 | $17.76 | 54,220 |
| 2020-02-07 | $20.00 | $20.12 | $19.78 | $19.80 | $18.19 | 56,609 |
| 2020-02-06 | $20.47 | $20.47 | $20.20 | $20.30 | $18.37 | 51,767 |
| 2020-02-05 | $20.23 | $20.50 | $20.12 | $20.39 | $18.45 | 53,548 |
| 2020-02-04 | $20.46 | $20.68 | $19.80 | $20.17 | $18.25 | 60,091 |
| 2020-02-03 | $20.21 | $20.50 | $20.01 | $20.18 | $18.26 | 31,712 |
| 2020-01-31 | $20.44 | $20.68 | $20.11 | $20.12 | $18.21 | 43,678 |
| 2020-01-30 | $19.88 | $20.52 | $19.88 | $20.51 | $18.56 | 33,071 |
| 2020-01-29 | $20.97 | $20.97 | $19.91 | $19.99 | $18.09 | 79,950 |
| 2020-01-28 | $20.82 | $20.98 | $20.63 | $20.93 | $18.94 | 32,413 |
| 2020-01-27 | $20.86 | $21.13 | $20.61 | $20.78 | $18.81 | 52,203 |
| 2020-01-24 | $20.90 | $21.38 | $20.62 | $21.25 | $19.23 | 59,685 |
| 2020-01-23 | $20.80 | $20.99 | $20.45 | $20.90 | $18.91 | 46,876 |
| 2020-01-22 | $20.87 | $21.14 | $20.68 | $20.95 | $18.96 | 36,590 |
| 2020-01-21 | $21.45 | $21.45 | $20.68 | $20.77 | $18.80 | 66,269 |
| 2020-01-17 | $21.98 | $21.98 | $21.35 | $21.45 | $19.41 | 31,661 |
| 2020-01-16 | $21.76 | $22.13 | $21.57 | $21.83 | $19.76 | 82,694 |
| 2020-01-15 | $21.46 | $21.89 | $21.45 | $21.55 | $19.50 | 33,610 |
| 2020-01-14 | $21.36 | $21.77 | $21.14 | $21.50 | $19.46 | 29,839 |
| 2020-01-13 | $21.10 | $21.50 | $20.97 | $21.41 | $19.38 | 39,843 |
| 2020-01-10 | $21.10 | $21.36 | $20.82 | $21.11 | $19.10 | 41,622 |
| 2020-01-09 | $21.49 | $21.50 | $21.06 | $21.17 | $19.16 | 31,727 |
| 2020-01-08 | $21.14 | $21.51 | $21.14 | $21.31 | $19.29 | 34,069 |
| 2020-01-07 | $21.15 | $21.27 | $21.01 | $21.20 | $19.19 | 38,337 |
| 2020-01-06 | $21.34 | $21.52 | $21.01 | $21.13 | $19.12 | 43,633 |
| 2020-01-03 | $21.57 | $21.80 | $21.30 | $21.50 | $19.46 | 80,544 |
| 2020-01-02 | $22.21 | $22.38 | $21.62 | $21.74 | $19.67 | 64,690 |
| 2019-12-31 | $21.57 | $21.97 | $21.40 | $21.89 | $19.81 | 54,458 |
| 2019-12-30 | $21.17 | $21.70 | $21.00 | $21.50 | $19.46 | 64,415 |
| 2019-12-27 | $21.64 | $21.68 | $21.14 | $21.17 | $19.16 | 43,031 |
| 2019-12-26 | $22.00 | $22.18 | $21.40 | $21.55 | $19.50 | 33,750 |
| 2019-12-24 | $22.15 | $22.25 | $21.82 | $22.00 | $19.91 | 11,556 |
| 2019-12-23 | $21.91 | $22.31 | $21.71 | $22.20 | $20.09 | 39,851 |
| 2019-12-20 | $21.73 | $22.12 | $21.52 | $21.87 | $19.79 | 90,269 |
| 2019-12-19 | $21.70 | $21.88 | $21.50 | $21.67 | $19.61 | 36,083 |
| 2019-12-18 | $21.50 | $22.00 | $21.27 | $21.74 | $19.67 | 60,269 |
| 2019-12-17 | $21.38 | $21.44 | $21.06 | $21.44 | $19.40 | 27,513 |
| 2019-12-16 | $20.74 | $21.49 | $20.74 | $21.29 | $19.27 | 58,336 |
| 2019-12-13 | $20.61 | $20.79 | $20.20 | $20.74 | $18.77 | 68,678 |
| 2019-12-12 | $20.95 | $20.95 | $20.51 | $20.61 | $18.65 | 54,734 |
| 2019-12-11 | $20.98 | $21.20 | $20.43 | $20.95 | $18.96 | 37,945 |
| 2019-12-10 | $21.00 | $21.03 | $20.83 | $20.97 | $18.98 | 22,368 |
| 2019-12-09 | $20.71 | $21.29 | $20.71 | $20.96 | $18.97 | 61,305 |
| 2019-12-06 | $20.85 | $20.94 | $20.53 | $20.68 | $18.72 | 54,767 |
| 2019-12-05 | $20.85 | $20.91 | $20.44 | $20.54 | $18.59 | 29,856 |
| 2019-12-04 | $21.14 | $21.24 | $20.58 | $20.84 | $18.86 | 40,043 |
| 2019-12-03 | $20.55 | $21.07 | $20.22 | $20.88 | $18.90 | 49,994 |
| 2019-12-02 | $21.67 | $21.67 | $20.51 | $20.76 | $18.79 | 45,731 |
| 2019-11-29 | $21.44 | $21.76 | $21.25 | $21.60 | $19.55 | 16,144 |
| 2019-11-27 | $22.02 | $22.02 | $21.01 | $21.56 | $19.51 | 85,225 |
| 2019-11-26 | $21.45 | $22.14 | $21.18 | $21.98 | $19.89 | 79,041 |
| 2019-11-25 | $20.95 | $21.61 | $20.89 | $21.46 | $19.42 | 49,797 |
| 2019-11-22 | $20.93 | $21.04 | $20.71 | $20.94 | $18.95 | 31,868 |
| 2019-11-21 | $20.99 | $20.99 | $20.57 | $20.85 | $18.87 | 47,308 |
| 2019-11-20 | $20.85 | $21.40 | $20.75 | $20.92 | $18.93 | 80,941 |
| 2019-11-19 | $20.70 | $21.15 | $20.70 | $20.75 | $18.78 | 56,185 |
| 2019-11-18 | $21.32 | $21.32 | $20.40 | $20.69 | $18.72 | 60,383 |
| 2019-11-15 | $20.52 | $21.63 | $20.23 | $21.39 | $19.36 | 102,309 |
| 2019-11-14 | $19.51 | $20.46 | $18.70 | $20.41 | $18.47 | 31,834 |
| 2019-11-13 | $19.89 | $20.00 | $19.31 | $19.42 | $17.57 | 50,357 |
| 2019-11-12 | $20.71 | $20.86 | $20.00 | $20.01 | $18.11 | 32,693 |
| 2019-11-11 | $20.85 | $21.11 | $20.67 | $20.72 | $18.75 | 31,415 |
| 2019-11-08 | $20.95 | $21.22 | $20.60 | $21.00 | $19.00 | 44,014 |
| 2019-11-07 | $20.43 | $21.39 | $20.14 | $21.17 | $19.16 | 71,775 |
| 2019-11-06 | $20.49 | $20.96 | $20.00 | $20.35 | $18.16 | 72,512 |
| 2019-11-05 | $20.00 | $21.90 | $19.93 | $20.50 | $18.29 | 155,842 |
| 2019-11-04 | $19.50 | $19.83 | $19.40 | $19.75 | $17.62 | 65,349 |
| 2019-11-01 | $19.39 | $19.58 | $19.26 | $19.40 | $17.31 | 32,091 |
| 2019-10-31 | $19.59 | $19.59 | $19.01 | $19.13 | $17.07 | 30,846 |
| 2019-10-30 | $19.20 | $19.59 | $18.71 | $19.56 | $17.45 | 37,139 |
| 2019-10-29 | $19.29 | $19.50 | $18.90 | $19.03 | $16.98 | 32,117 |
| 2019-10-28 | $19.27 | $19.58 | $19.14 | $19.28 | $17.20 | 25,351 |
| 2019-10-25 | $19.07 | $19.57 | $19.07 | $19.21 | $17.14 | 27,618 |
| 2019-10-24 | $19.88 | $19.88 | $19.08 | $19.11 | $17.05 | 43,099 |
| 2019-10-23 | $19.73 | $19.99 | $19.53 | $19.72 | $17.60 | 29,563 |
| 2019-10-22 | $19.46 | $19.92 | $19.07 | $19.78 | $17.65 | 31,047 |
| 2019-10-21 | $18.89 | $19.60 | $18.85 | $19.42 | $17.33 | 47,145 |
| 2019-10-18 | $19.08 | $19.39 | $18.54 | $18.54 | $16.54 | 67,834 |
| 2019-10-17 | $19.46 | $19.59 | $19.03 | $19.26 | $17.19 | 27,649 |
| 2019-10-16 | $19.16 | $19.53 | $18.70 | $19.32 | $17.24 | 36,290 |
| 2019-10-15 | $19.15 | $19.45 | $19.00 | $19.45 | $17.36 | 32,404 |
| 2019-10-14 | $19.24 | $19.44 | $18.70 | $19.32 | $17.24 | 29,257 |
| 2019-10-11 | $19.25 | $19.90 | $19.10 | $19.41 | $17.32 | 51,846 |
| 2019-10-10 | $19.31 | $19.64 | $18.83 | $18.96 | $16.92 | 49,659 |
| 2019-10-09 | $19.46 | $19.72 | $19.25 | $19.37 | $17.28 | 41,957 |
| 2019-10-08 | $19.49 | $19.58 | $18.95 | $19.23 | $17.16 | 64,378 |
| 2019-10-07 | $19.11 | $19.73 | $19.11 | $19.48 | $17.38 | 53,975 |
| 2019-10-04 | $18.71 | $19.35 | $18.44 | $19.23 | $17.16 | 31,683 |
| 2019-10-03 | $18.66 | $19.00 | $18.00 | $18.73 | $16.71 | 36,373 |
| 2019-10-02 | $18.52 | $18.93 | $18.52 | $18.53 | $16.54 | 32,524 |
| 2019-10-01 | $19.01 | $19.37 | $18.67 | $18.80 | $16.78 | 49,162 |
| 2019-09-30 | $19.20 | $19.51 | $19.00 | $19.11 | $17.05 | 32,114 |
| 2019-09-27 | $19.35 | $19.76 | $19.18 | $19.18 | $17.12 | 35,056 |
| 2019-09-26 | $19.85 | $19.85 | $19.37 | $19.42 | $17.33 | 36,598 |
| 2019-09-25 | $19.35 | $19.90 | $19.35 | $19.82 | $17.69 | 28,768 |
| 2019-09-24 | $19.98 | $19.98 | $19.32 | $19.38 | $17.29 | 40,104 |
| 2019-09-23 | $19.63 | $19.89 | $19.44 | $19.86 | $17.72 | 21,373 |
| 2019-09-20 | $19.35 | $19.82 | $19.31 | $19.70 | $17.58 | 63,201 |
| 2019-09-19 | $19.84 | $19.97 | $19.39 | $19.39 | $17.30 | 33,264 |
| 2019-09-18 | $19.78 | $19.86 | $19.33 | $19.86 | $17.72 | 47,706 |
| 2019-09-17 | $19.80 | $19.94 | $19.51 | $19.63 | $17.52 | 30,151 |
| 2019-09-16 | $19.79 | $20.00 | $19.52 | $19.65 | $17.53 | 52,064 |
| 2019-09-13 | $19.67 | $19.92 | $19.43 | $19.78 | $17.65 | 40,446 |
| 2019-09-12 | $19.54 | $19.76 | $19.41 | $19.41 | $17.32 | 47,642 |
| 2019-09-11 | $19.06 | $19.65 | $18.99 | $19.33 | $17.25 | 72,809 |
| 2019-09-10 | $19.00 | $19.08 | $18.74 | $18.99 | $16.95 | 75,026 |
| 2019-09-09 | $18.57 | $19.03 | $18.57 | $19.03 | $16.98 | 61,661 |
| 2019-09-06 | $18.90 | $18.90 | $18.54 | $18.64 | $16.63 | 22,341 |
| 2019-09-05 | $19.00 | $19.02 | $18.65 | $18.97 | $16.93 | 58,823 |
| 2019-09-04 | $18.95 | $19.00 | $18.75 | $18.81 | $16.78 | 46,725 |
| 2019-09-03 | $18.72 | $19.00 | $18.50 | $18.86 | $16.83 | 73,160 |
| 2019-08-30 | $18.80 | $18.99 | $18.23 | $18.74 | $16.72 | 47,762 |
| 2019-08-29 | $18.55 | $18.89 | $18.28 | $18.85 | $16.82 | 91,995 |
| 2019-08-28 | $17.74 | $18.50 | $17.70 | $18.49 | $16.50 | 65,254 |
| 2019-08-27 | $18.07 | $18.48 | $17.35 | $17.94 | $16.01 | 32,402 |
| 2019-08-26 | $18.18 | $18.66 | $17.47 | $18.08 | $16.13 | 31,624 |
| 2019-08-23 | $18.23 | $18.70 | $17.27 | $17.80 | $15.88 | 66,325 |
| 2019-08-22 | $18.86 | $18.86 | $18.16 | $18.22 | $16.26 | 36,184 |
| 2019-08-21 | $18.68 | $18.89 | $18.00 | $18.85 | $16.82 | 58,788 |
| 2019-08-20 | $18.89 | $18.90 | $18.02 | $18.37 | $16.39 | 26,314 |
| 2019-08-19 | $19.00 | $19.19 | $18.70 | $18.92 | $16.88 | 77,937 |
| 2019-08-16 | $18.49 | $18.84 | $18.18 | $18.83 | $16.80 | 45,984 |
| 2019-08-15 | $18.90 | $19.02 | $18.36 | $18.36 | $16.38 | 76,961 |
| 2019-08-14 | $19.11 | $19.49 | $18.37 | $18.81 | $16.78 | 77,527 |
| 2019-08-13 | $19.07 | $19.48 | $18.71 | $19.42 | $17.33 | 89,451 |
| 2019-08-12 | $18.70 | $19.91 | $18.70 | $18.96 | $16.92 | 81,275 |
| 2019-08-09 | $18.20 | $19.32 | $17.69 | $18.67 | $16.66 | 100,546 |
| 2019-08-08 | $17.00 | $18.98 | $16.32 | $18.52 | $16.26 | 104,719 |
| 2019-08-07 | $16.34 | $17.47 | $16.25 | $17.12 | $15.04 | 72,686 |
| 2019-08-06 | $16.60 | $16.92 | $16.10 | $16.24 | $14.26 | 61,883 |
| 2019-08-05 | $16.55 | $17.00 | $16.00 | $16.60 | $14.58 | 109,531 |
| 2019-08-02 | $16.71 | $17.15 | $16.02 | $16.98 | $14.91 | 66,564 |
| 2019-08-01 | $16.70 | $17.73 | $16.61 | $16.69 | $14.66 | 85,585 |
| 2019-07-31 | $17.06 | $17.45 | $16.62 | $16.62 | $14.60 | 76,419 |
| 2019-07-30 | $18.00 | $18.40 | $17.01 | $17.02 | $14.95 | 126,744 |
| 2019-07-29 | $18.05 | $18.46 | $17.90 | $18.01 | $15.82 | 43,518 |
| 2019-07-26 | $18.04 | $18.53 | $18.04 | $18.10 | $15.90 | 45,117 |
| 2019-07-25 | $18.69 | $18.69 | $17.97 | $17.98 | $15.79 | 46,849 |
| 2019-07-24 | $17.90 | $18.67 | $17.85 | $18.61 | $16.34 | 49,135 |
| 2019-07-23 | $17.88 | $18.25 | $17.78 | $17.90 | $15.72 | 42,071 |
| 2019-07-22 | $18.28 | $18.89 | $17.76 | $17.81 | $15.64 | 68,256 |
| 2019-07-19 | $18.45 | $18.66 | $17.75 | $18.22 | $16.00 | 89,953 |
| 2019-07-18 | $18.54 | $18.67 | $18.18 | $18.38 | $16.14 | 46,498 |
| 2019-07-17 | $18.50 | $18.83 | $18.26 | $18.45 | $16.20 | 43,218 |
| 2019-07-16 | $19.06 | $19.09 | $18.53 | $18.65 | $16.38 | 38,211 |
| 2019-07-15 | $19.05 | $19.10 | $18.51 | $19.10 | $16.77 | 30,273 |
| 2019-07-12 | $18.59 | $19.25 | $18.59 | $19.05 | $16.73 | 35,179 |
| 2019-07-11 | $19.26 | $19.84 | $18.50 | $18.55 | $16.29 | 41,162 |
| 2019-07-10 | $19.23 | $19.45 | $18.68 | $19.26 | $16.91 | 66,067 |
| 2019-07-09 | $18.84 | $19.22 | $18.50 | $19.16 | $16.83 | 37,502 |
| 2019-07-08 | $18.69 | $19.27 | $18.63 | $18.90 | $16.60 | 49,679 |
| 2019-07-05 | $18.32 | $18.78 | $17.95 | $18.59 | $16.33 | 32,849 |
| 2019-07-03 | $18.48 | $18.64 | $18.37 | $18.46 | $16.21 | 12,516 |
| 2019-07-02 | $18.30 | $18.36 | $17.77 | $18.33 | $16.10 | 59,820 |
| 2019-07-01 | $19.04 | $19.20 | $18.05 | $18.33 | $16.10 | 56,491 |
| 2019-06-28 | $18.57 | $19.30 | $18.44 | $18.88 | $16.58 | 358,117 |
| 2019-06-27 | $18.01 | $18.61 | $18.01 | $18.46 | $16.21 | 87,563 |
| 2019-06-26 | $18.26 | $18.29 | $17.78 | $18.11 | $15.90 | 72,344 |
| 2019-06-25 | $18.42 | $18.43 | $17.97 | $18.15 | $15.94 | 60,670 |
| 2019-06-24 | $18.31 | $18.66 | $18.22 | $18.22 | $16.00 | 99,242 |
| 2019-06-21 | $18.14 | $18.55 | $17.88 | $18.30 | $16.07 | 165,875 |
| 2019-06-20 | $17.50 | $18.69 | $17.28 | $18.26 | $16.04 | 128,206 |
| 2019-06-19 | $17.01 | $17.59 | $16.87 | $17.43 | $15.31 | 88,959 |
| 2019-06-18 | $17.85 | $18.20 | $16.28 | $17.22 | $15.12 | 236,722 |
| 2019-06-17 | $17.89 | $18.19 | $17.64 | $17.85 | $15.68 | 43,154 |
| 2019-06-14 | $17.89 | $18.13 | $17.64 | $17.65 | $15.50 | 45,087 |
| 2019-06-13 | $17.87 | $18.10 | $17.68 | $17.89 | $15.71 | 57,877 |
| 2019-06-12 | $17.21 | $17.95 | $17.15 | $17.58 | $15.44 | 63,226 |
| 2019-06-11 | $17.19 | $17.36 | $16.47 | $17.19 | $15.10 | 81,710 |
| 2019-06-10 | $16.89 | $17.38 | $16.89 | $17.17 | $15.08 | 80,039 |
| 2019-06-07 | $16.50 | $17.42 | $16.39 | $16.86 | $14.81 | 82,954 |
| 2019-06-06 | $16.50 | $16.72 | $15.91 | $16.27 | $14.29 | 198,136 |
| 2019-06-05 | $17.50 | $17.67 | $16.66 | $16.66 | $14.63 | 59,202 |
| 2019-06-04 | $17.26 | $17.46 | $17.00 | $17.40 | $15.28 | 103,734 |
| 2019-06-03 | $16.98 | $17.35 | $16.70 | $17.11 | $15.03 | 66,167 |
| 2019-05-31 | $17.73 | $17.73 | $16.76 | $17.02 | $14.95 | 125,932 |
| 2019-05-30 | $18.86 | $19.01 | $17.50 | $17.85 | $15.68 | 97,461 |
| 2019-05-29 | $19.54 | $19.76 | $18.62 | $19.00 | $16.69 | 72,187 |
| 2019-05-28 | $20.44 | $20.84 | $19.61 | $19.83 | $17.42 | 39,922 |
| 2019-05-24 | $20.39 | $20.83 | $20.15 | $20.49 | $17.99 | 20,184 |
| 2019-05-23 | $20.00 | $20.55 | $19.20 | $20.17 | $17.71 | 48,453 |
| 2019-05-22 | $20.29 | $20.59 | $19.88 | $20.21 | $17.75 | 40,712 |
| 2019-05-21 | $20.13 | $20.66 | $20.08 | $20.56 | $18.06 | 40,154 |
| 2019-05-20 | $19.98 | $20.36 | $19.53 | $20.23 | $17.77 | 58,325 |
| 2019-05-17 | $20.01 | $20.39 | $20.00 | $20.15 | $17.70 | 31,154 |
| 2019-05-16 | $20.59 | $21.08 | $20.00 | $20.23 | $17.77 | 68,591 |
| 2019-05-15 | $20.14 | $20.51 | $19.81 | $20.49 | $17.99 | 57,252 |
| 2019-05-14 | $19.53 | $21.02 | $19.53 | $20.42 | $17.93 | 75,043 |
| 2019-05-13 | $21.00 | $21.14 | $19.50 | $19.66 | $17.27 | 73,681 |
| 2019-05-10 | $21.01 | $21.41 | $20.60 | $21.41 | $18.80 | 60,834 |
| 2019-05-09 | $21.30 | $22.50 | $19.75 | $21.32 | $18.72 | 156,445 |
| 2019-05-08 | $22.22 | $23.05 | $21.82 | $22.00 | $19.32 | 71,461 |
| 2019-05-07 | $22.62 | $23.11 | $22.10 | $22.27 | $19.56 | 95,327 |
| 2019-05-06 | $22.11 | $23.29 | $22.11 | $22.89 | $20.10 | 91,095 |
| 2019-05-03 | $22.63 | $23.60 | $22.26 | $22.53 | $19.79 | 81,774 |
| 2019-05-02 | $23.05 | $23.65 | $22.50 | $22.75 | $19.72 | 61,475 |
| 2019-05-01 | $23.45 | $23.79 | $22.83 | $23.05 | $19.98 | 108,710 |
| 2019-04-30 | $23.39 | $23.99 | $23.05 | $23.37 | $20.25 | 76,858 |
| 2019-04-29 | $23.45 | $23.72 | $23.00 | $23.46 | $20.33 | 72,401 |
| 2019-04-26 | $22.39 | $23.59 | $22.15 | $23.36 | $20.25 | 63,635 |
| 2019-04-25 | $22.29 | $22.75 | $22.08 | $22.39 | $19.41 | 66,523 |
| 2019-04-24 | $22.66 | $22.90 | $22.14 | $22.59 | $19.58 | 53,108 |
| 2019-04-23 | $22.02 | $22.89 | $22.02 | $22.88 | $19.83 | 47,580 |
| 2019-04-22 | $22.75 | $22.92 | $21.97 | $22.21 | $19.25 | 37,322 |
| 2019-04-18 | $22.43 | $23.24 | $22.43 | $22.99 | $19.93 | 30,387 |
| 2019-04-17 | $22.83 | $22.95 | $22.35 | $22.46 | $19.47 | 25,431 |
| 2019-04-16 | $22.07 | $22.85 | $21.88 | $22.56 | $19.55 | 43,634 |
| 2019-04-15 | $22.15 | $22.49 | $21.68 | $22.05 | $19.11 | 36,227 |
| 2019-04-12 | $22.07 | $22.32 | $21.80 | $22.06 | $19.12 | 32,004 |
| 2019-04-11 | $21.91 | $22.34 | $21.51 | $21.88 | $18.96 | 35,394 |
| 2019-04-10 | $21.56 | $22.09 | $21.46 | $22.08 | $19.14 | 23,638 |
| 2019-04-09 | $21.88 | $21.99 | $21.40 | $21.42 | $18.56 | 37,507 |
| 2019-04-08 | $22.43 | $22.50 | $21.81 | $21.82 | $18.91 | 44,354 |
| 2019-04-05 | $21.85 | $22.43 | $21.85 | $22.43 | $19.44 | 49,722 |
| 2019-04-04 | $22.09 | $22.09 | $21.52 | $21.87 | $18.95 | 32,840 |
| 2019-04-03 | $21.91 | $22.20 | $21.62 | $22.14 | $19.19 | 56,509 |
| 2019-04-02 | $21.53 | $21.95 | $21.41 | $21.60 | $18.72 | 46,768 |
| 2019-04-01 | $21.98 | $21.99 | $21.14 | $21.68 | $18.79 | 98,832 |
| 2019-03-29 | $21.52 | $21.94 | $20.94 | $21.84 | $18.93 | 103,232 |
| 2019-03-28 | $21.48 | $21.56 | $21.06 | $21.50 | $18.63 | 23,011 |
| 2019-03-27 | $21.44 | $21.50 | $20.86 | $21.40 | $18.55 | 69,394 |
| 2019-03-26 | $21.72 | $21.99 | $20.96 | $21.28 | $18.44 | 61,303 |
| 2019-03-25 | $20.73 | $21.92 | $20.73 | $21.70 | $18.81 | 87,609 |
| 2019-03-22 | $21.73 | $22.15 | $20.44 | $20.84 | $18.06 | 127,678 |
| 2019-03-21 | $22.33 | $22.99 | $22.26 | $22.27 | $19.30 | 73,415 |
| 2019-03-20 | $23.06 | $23.32 | $22.41 | $22.88 | $19.83 | 100,743 |
| 2019-03-19 | $23.62 | $24.14 | $23.10 | $23.10 | $20.02 | 81,939 |
| 2019-03-18 | $24.17 | $24.25 | $23.23 | $23.95 | $20.76 | 71,077 |
| 2019-03-15 | $23.60 | $24.35 | $23.37 | $24.17 | $20.95 | 134,690 |
| 2019-03-14 | $23.59 | $23.67 | $23.00 | $23.64 | $20.49 | 91,255 |
| 2019-03-13 | $25.21 | $25.73 | $22.67 | $23.51 | $20.38 | 148,552 |
| 2019-03-12 | $26.41 | $26.41 | $25.10 | $25.35 | $21.97 | 94,216 |
| 2019-03-11 | $26.00 | $27.32 | $25.92 | $26.84 | $23.26 | 101,712 |
| 2019-03-08 | $25.51 | $25.95 | $25.05 | $25.63 | $22.21 | 45,753 |
| 2019-03-07 | $25.78 | $26.56 | $25.35 | $25.60 | $22.19 | 41,598 |
| 2019-03-06 | $26.34 | $26.62 | $25.50 | $25.53 | $22.13 | 53,850 |
| 2019-03-05 | $28.00 | $28.00 | $26.10 | $26.30 | $22.79 | 66,827 |
| 2019-03-04 | $27.00 | $28.00 | $26.37 | $27.93 | $24.21 | 169,278 |
| 2019-03-01 | $25.23 | $25.87 | $25.02 | $25.73 | $22.30 | 45,134 |
| 2019-02-28 | $25.65 | $25.73 | $24.95 | $24.95 | $21.62 | 45,024 |
| 2019-02-27 | $25.30 | $25.90 | $25.30 | $25.70 | $22.27 | 23,093 |
| 2019-02-26 | $25.76 | $26.00 | $25.15 | $25.29 | $21.92 | 33,523 |
| 2019-02-25 | $25.00 | $26.12 | $24.88 | $25.56 | $22.15 | 65,698 |
| 2019-02-22 | $24.92 | $25.11 | $24.53 | $24.73 | $21.43 | 59,639 |
| 2019-02-21 | $24.51 | $25.06 | $24.21 | $24.87 | $21.55 | 74,393 |
| 2019-02-20 | $27.17 | $27.55 | $24.25 | $24.61 | $21.33 | 203,286 |
| 2019-02-19 | $27.99 | $28.00 | $27.15 | $27.20 | $23.57 | 83,319 |
| 2019-02-15 | $26.83 | $27.75 | $26.55 | $27.75 | $24.05 | 78,964 |
| 2019-02-14 | $27.11 | $28.01 | $26.80 | $27.00 | $23.15 | 153,669 |
| 2019-02-13 | $26.72 | $27.05 | $26.55 | $27.00 | $23.15 | 56,577 |
| 2019-02-12 | $26.90 | $26.97 | $26.23 | $26.59 | $22.80 | 37,221 |
| 2019-02-11 | $26.83 | $27.27 | $26.13 | $26.98 | $23.13 | 76,170 |
| 2019-02-08 | $26.61 | $27.00 | $26.14 | $26.50 | $22.72 | 42,377 |
| 2019-02-07 | $26.28 | $26.70 | $26.10 | $26.52 | $22.74 | 33,734 |
| 2019-02-06 | $26.46 | $26.58 | $26.00 | $26.44 | $22.67 | 37,171 |
| 2019-02-05 | $26.16 | $26.43 | $26.00 | $26.43 | $22.66 | 29,629 |
| 2019-02-04 | $25.90 | $26.07 | $25.60 | $26.00 | $22.29 | 38,537 |
| 2019-02-01 | $26.14 | $26.27 | $25.67 | $26.27 | $22.52 | 64,233 |
| 2019-01-31 | $24.44 | $26.24 | $24.44 | $25.77 | $22.10 | 80,653 |
| 2019-01-30 | $23.47 | $24.53 | $23.28 | $24.48 | $20.99 | 48,168 |
| 2019-01-29 | $24.11 | $24.12 | $23.21 | $23.21 | $19.90 | 46,372 |
| 2019-01-28 | $23.75 | $24.00 | $23.05 | $23.91 | $20.50 | 93,432 |
| 2019-01-25 | $22.65 | $23.50 | $22.60 | $23.37 | $20.04 | 34,948 |
| 2019-01-24 | $22.74 | $22.74 | $22.22 | $22.62 | $19.39 | 23,211 |
| 2019-01-23 | $23.18 | $23.18 | $22.14 | $22.79 | $19.54 | 36,683 |
| 2019-01-22 | $22.60 | $22.95 | $22.08 | $22.62 | $19.39 | 35,155 |
| 2019-01-18 | $22.34 | $23.12 | $22.34 | $22.38 | $19.19 | 29,597 |
| 2019-01-17 | $22.29 | $22.73 | $21.77 | $22.24 | $19.07 | 48,090 |
| 2019-01-16 | $23.10 | $23.29 | $22.33 | $22.52 | $19.31 | 38,572 |
| 2019-01-15 | $22.12 | $22.97 | $21.80 | $22.68 | $19.45 | 33,632 |
| 2019-01-14 | $22.35 | $22.90 | $21.70 | $22.01 | $18.87 | 44,010 |
| 2019-01-11 | $21.97 | $22.49 | $21.64 | $22.39 | $19.20 | 48,692 |
| 2019-01-10 | $20.98 | $21.83 | $20.90 | $21.76 | $18.66 | 44,635 |
| 2019-01-09 | $20.69 | $21.32 | $20.21 | $21.27 | $18.24 | 50,188 |
| 2019-01-08 | $20.41 | $20.68 | $20.15 | $20.38 | $17.47 | 50,748 |
| 2019-01-07 | $21.11 | $21.63 | $19.70 | $20.50 | $17.58 | 88,713 |
| 2019-01-04 | $21.04 | $22.20 | $20.59 | $21.10 | $18.09 | 72,073 |
| 2019-01-03 | $20.78 | $21.20 | $20.41 | $20.72 | $17.77 | 33,499 |
| 2019-01-02 | $20.13 | $21.16 | $20.13 | $20.65 | $17.71 | 38,941 |
| 2018-12-31 | $20.23 | $20.72 | $19.25 | $20.65 | $17.71 | 115,555 |
| 2018-12-28 | $20.50 | $20.92 | $19.86 | $20.23 | $17.35 | 64,230 |
| 2018-12-27 | $20.21 | $20.77 | $19.53 | $20.51 | $17.59 | 47,799 |
| 2018-12-26 | $18.91 | $20.85 | $18.91 | $20.50 | $17.58 | 75,755 |
| 2018-12-24 | $18.91 | $19.49 | $18.61 | $18.96 | $16.26 | 49,703 |
| 2018-12-21 | $20.76 | $20.89 | $19.41 | $19.56 | $16.77 | 120,943 |
| 2018-12-20 | $21.85 | $21.85 | $20.68 | $20.69 | $17.74 | 51,114 |
| 2018-12-19 | $21.66 | $22.46 | $21.35 | $21.68 | $18.59 | 67,669 |
| 2018-12-18 | $20.85 | $21.71 | $20.59 | $21.70 | $18.61 | 44,364 |
| 2018-12-17 | $21.75 | $22.17 | $20.73 | $20.81 | $17.84 | 64,517 |
| 2018-12-14 | $22.05 | $22.81 | $21.19 | $21.87 | $18.75 | 62,492 |
| 2018-12-13 | $23.63 | $24.02 | $22.00 | $22.19 | $19.03 | 69,350 |
| 2018-12-12 | $23.68 | $24.22 | $23.12 | $23.72 | $20.34 | 52,677 |
| 2018-12-11 | $24.27 | $24.49 | $23.18 | $23.47 | $20.12 | 46,583 |
| 2018-12-10 | $24.98 | $25.09 | $23.82 | $24.18 | $20.73 | 43,865 |
| 2018-12-07 | $24.42 | $25.41 | $24.42 | $25.11 | $21.53 | 48,664 |
| 2018-12-06 | $24.15 | $24.25 | $23.41 | $24.23 | $20.78 | 36,126 |
| 2018-12-04 | $25.57 | $26.00 | $24.27 | $24.35 | $20.88 | 52,126 |
| 2018-12-03 | $25.46 | $25.50 | $24.75 | $25.49 | $21.86 | 83,447 |
| 2018-11-30 | $25.02 | $25.08 | $24.76 | $24.78 | $21.25 | 28,072 |
| 2018-11-29 | $24.67 | $25.00 | $24.25 | $25.00 | $21.44 | 33,028 |
| 2018-11-28 | $24.25 | $25.32 | $23.75 | $24.74 | $21.21 | 60,994 |
| 2018-11-27 | $23.18 | $24.30 | $23.01 | $23.94 | $20.53 | 52,129 |
| 2018-11-26 | $23.75 | $24.41 | $23.45 | $23.64 | $20.27 | 39,823 |
| 2018-11-23 | $23.52 | $24.05 | $23.50 | $23.75 | $20.36 | 14,935 |
| 2018-11-21 | $24.13 | $24.43 | $23.76 | $23.90 | $20.49 | 26,199 |
| 2018-11-20 | $24.00 | $24.20 | $23.50 | $24.00 | $20.58 | 31,019 |
| 2018-11-19 | $24.83 | $25.25 | $24.00 | $24.41 | $20.93 | 37,588 |
| 2018-11-16 | $24.72 | $25.22 | $24.23 | $25.11 | $21.53 | 31,329 |
| 2018-11-15 | $24.81 | $25.52 | $24.70 | $25.07 | $21.50 | 21,753 |
| 2018-11-14 | $25.32 | $25.49 | $24.50 | $25.09 | $21.51 | 31,233 |
| 2018-11-13 | $26.00 | $26.45 | $25.06 | $25.32 | $21.71 | 33,013 |
| 2018-11-12 | $26.07 | $26.48 | $25.26 | $25.99 | $22.28 | 68,562 |
| 2018-11-09 | $25.73 | $26.01 | $25.35 | $25.65 | $21.99 | 29,938 |
| 2018-11-08 | $25.54 | $26.29 | $25.54 | $26.06 | $22.34 | 36,299 |
| 2018-11-07 | $25.51 | $26.40 | $25.43 | $26.00 | $22.29 | 38,461 |
| 2018-11-06 | $25.08 | $25.78 | $24.86 | $25.12 | $21.54 | 23,564 |
| 2018-11-05 | $26.17 | $26.29 | $25.10 | $25.35 | $21.74 | 43,194 |
| 2018-11-02 | $25.62 | $26.25 | $25.56 | $26.09 | $22.37 | 27,028 |
| 2018-11-01 | $26.27 | $26.27 | $25.00 | $25.99 | $22.03 | 84,513 |
| 2018-10-31 | $25.33 | $26.49 | $24.83 | $25.84 | $21.90 | 75,863 |
| 2018-10-30 | $21.20 | $25.03 | $20.00 | $24.83 | $21.05 | 89,200 |
| 2018-10-29 | $23.86 | $24.53 | $23.28 | $23.56 | $19.97 | 78,524 |
| 2018-10-26 | $23.23 | $23.89 | $22.60 | $23.53 | $19.95 | 68,289 |
| 2018-10-25 | $22.65 | $23.95 | $22.50 | $23.60 | $20.01 | 60,121 |
| 2018-10-24 | $23.66 | $23.82 | $22.38 | $22.44 | $19.02 | 74,544 |
| 2018-10-23 | $23.58 | $23.91 | $22.79 | $23.71 | $20.10 | 44,284 |
| 2018-10-22 | $23.02 | $24.24 | $23.02 | $23.93 | $20.28 | 69,948 |
| 2018-10-19 | $23.72 | $23.88 | $22.71 | $23.02 | $19.51 | 41,604 |
| 2018-10-18 | $24.70 | $24.90 | $23.31 | $23.77 | $20.15 | 74,288 |
| 2018-10-17 | $24.09 | $24.80 | $23.44 | $24.62 | $20.87 | 70,608 |
| 2018-10-16 | $22.96 | $24.26 | $22.72 | $24.03 | $20.37 | 64,894 |
| 2018-10-15 | $23.19 | $23.76 | $22.70 | $22.91 | $19.42 | 58,090 |
| 2018-10-12 | $23.98 | $24.07 | $23.00 | $23.32 | $19.77 | 62,746 |
| 2018-10-11 | $24.43 | $24.68 | $23.21 | $23.65 | $20.05 | 54,170 |
| 2018-10-10 | $25.52 | $25.69 | $24.43 | $24.56 | $20.82 | 68,813 |
| 2018-10-09 | $24.94 | $25.58 | $24.91 | $25.52 | $21.63 | 96,302 |
| 2018-10-08 | $24.38 | $25.14 | $24.38 | $24.98 | $21.17 | 75,410 |
| 2018-10-05 | $24.36 | $25.06 | $24.36 | $24.60 | $20.85 | 69,365 |
| 2018-10-04 | $25.27 | $25.59 | $24.45 | $24.49 | $20.76 | 73,290 |
| 2018-10-03 | $25.51 | $26.00 | $25.15 | $25.28 | $21.43 | 49,438 |
| 2018-10-02 | $26.26 | $26.75 | $25.31 | $25.38 | $21.51 | 64,734 |
| 2018-10-01 | $27.46 | $27.46 | $26.06 | $26.19 | $22.20 | 77,361 |
| 2018-09-28 | $27.52 | $27.86 | $26.68 | $27.20 | $23.06 | 64,156 |
| 2018-09-27 | $25.83 | $28.51 | $25.65 | $27.44 | $23.26 | 461,568 |
| 2018-09-26 | $26.61 | $26.90 | $25.74 | $25.74 | $21.82 | 230,819 |
| 2018-09-25 | $26.08 | $26.75 | $25.84 | $26.60 | $22.55 | 53,908 |
| 2018-09-24 | $25.64 | $26.04 | $25.40 | $25.94 | $21.99 | 52,372 |
| 2018-09-21 | $25.81 | $25.98 | $25.21 | $25.71 | $21.79 | 204,073 |
| 2018-09-20 | $25.55 | $25.89 | $25.31 | $25.88 | $21.94 | 44,259 |
| 2018-09-19 | $25.89 | $26.52 | $24.86 | $25.51 | $21.62 | 108,469 |
| 2018-09-18 | $26.04 | $26.90 | $25.90 | $25.92 | $21.97 | 72,915 |
| 2018-09-17 | $26.57 | $26.78 | $25.75 | $26.15 | $22.17 | 73,540 |
| 2018-09-14 | $26.47 | $27.07 | $26.47 | $26.57 | $22.52 | 74,110 |
| 2018-09-13 | $27.35 | $27.40 | $26.25 | $26.42 | $22.40 | 133,018 |
| 2018-09-12 | $26.41 | $27.35 | $26.29 | $27.19 | $23.05 | 114,159 |
| 2018-09-11 | $25.50 | $26.49 | $25.50 | $26.24 | $22.24 | 211,721 |
| 2018-09-10 | $26.31 | $26.56 | $25.26 | $25.50 | $21.62 | 120,807 |
| 2018-09-07 | $27.08 | $27.41 | $26.27 | $26.35 | $22.34 | 56,121 |
| 2018-09-06 | $26.80 | $27.81 | $26.80 | $27.08 | $22.95 | 129,288 |
| 2018-09-05 | $27.26 | $27.38 | $26.25 | $26.74 | $22.67 | 260,429 |
| 2018-09-04 | $25.43 | $27.32 | $25.00 | $27.12 | $22.99 | 502,051 |
| 2018-08-31 | $25.87 | $25.87 | $23.53 | $24.36 | $20.65 | 385,160 |
| 2018-08-30 | $26.58 | $26.67 | $25.61 | $25.98 | $22.02 | 208,185 |
| 2018-08-29 | $27.00 | $27.15 | $26.51 | $26.70 | $22.63 | 104,536 |
| 2018-08-28 | $27.67 | $27.75 | $26.82 | $27.08 | $22.95 | 106,245 |
| 2018-08-27 | $27.80 | $28.04 | $27.43 | $27.64 | $23.43 | 117,015 |
| 2018-08-24 | $28.30 | $28.50 | $27.07 | $27.69 | $23.47 | 181,431 |
| 2018-08-23 | $28.57 | $28.87 | $28.37 | $28.56 | $24.21 | 73,616 |
| 2018-08-22 | $28.80 | $28.99 | $28.05 | $28.53 | $24.18 | 128,916 |
| 2018-08-21 | $28.67 | $29.40 | $28.67 | $29.06 | $24.63 | 166,415 |
| 2018-08-20 | $29.14 | $29.25 | $28.52 | $28.73 | $24.35 | 80,985 |
| 2018-08-17 | $28.45 | $29.59 | $28.45 | $29.07 | $24.64 | 184,381 |
| 2018-08-16 | $28.37 | $28.84 | $28.32 | $28.43 | $24.10 | 61,538 |
| 2018-08-15 | $28.55 | $28.69 | $28.22 | $28.36 | $24.04 | 60,517 |
| 2018-08-14 | $27.79 | $28.91 | $27.13 | $28.70 | $24.33 | 138,485 |
| 2018-08-13 | $28.74 | $28.75 | $27.12 | $27.75 | $23.52 | 176,774 |
| 2018-08-10 | $28.52 | $29.00 | $28.34 | $28.61 | $24.25 | 158,004 |
| 2018-08-09 | $28.05 | $28.92 | $27.67 | $28.56 | $24.21 | 352,680 |
| 2018-08-08 | $27.02 | $28.17 | $26.95 | $27.83 | $23.59 | 110,205 |
| 2018-08-07 | $27.44 | $27.99 | $27.00 | $27.11 | $22.98 | 173,988 |
| 2018-08-06 | $27.21 | $27.48 | $26.29 | $27.30 | $23.14 | 285,864 |
| 2018-08-03 | $26.38 | $26.68 | $25.94 | $26.28 | $22.28 | 62,622 |
| 2018-08-02 | $26.41 | $26.63 | $26.17 | $26.49 | $22.20 | 67,035 |
| 2018-08-01 | $26.10 | $26.57 | $25.88 | $26.21 | $21.97 | 66,219 |
| 2018-07-31 | $26.50 | $26.80 | $25.70 | $26.30 | $22.04 | 90,584 |
| 2018-07-30 | $24.69 | $26.80 | $24.69 | $26.49 | $22.20 | 161,153 |
| 2018-07-27 | $28.24 | $28.24 | $24.46 | $24.50 | $20.53 | 168,071 |
| 2018-07-26 | $26.67 | $26.75 | $26.07 | $26.57 | $22.27 | 100,096 |
| 2018-07-25 | $26.15 | $27.32 | $25.98 | $26.35 | $22.08 | 171,466 |
| 2018-07-24 | $24.72 | $27.35 | $24.55 | $25.75 | $21.58 | 417,525 |
| 2018-07-23 | $24.00 | $24.86 | $23.93 | $24.61 | $20.63 | 51,281 |
| 2018-07-20 | $23.39 | $24.00 | $23.29 | $23.93 | $20.06 | 54,478 |
| 2018-07-19 | $23.09 | $23.40 | $22.91 | $23.29 | $19.52 | 44,539 |
| 2018-07-18 | $22.93 | $23.21 | $22.81 | $22.96 | $19.24 | 34,235 |
| 2018-07-17 | $22.81 | $23.24 | $22.64 | $22.88 | $19.18 | 31,826 |
| 2018-07-16 | $23.15 | $23.25 | $22.61 | $22.77 | $19.08 | 67,535 |
| 2018-07-13 | $23.04 | $23.25 | $22.92 | $23.25 | $19.49 | 51,360 |
| 2018-07-12 | $23.02 | $23.17 | $22.81 | $23.00 | $19.28 | 45,814 |
| 2018-07-11 | $22.92 | $23.09 | $22.78 | $22.98 | $19.26 | 41,080 |
| 2018-07-10 | $23.07 | $23.24 | $22.76 | $23.02 | $19.29 | 53,534 |
| 2018-07-09 | $23.40 | $23.40 | $22.70 | $23.00 | $19.28 | 60,355 |
| 2018-07-06 | $23.24 | $23.40 | $22.86 | $23.37 | $19.59 | 49,931 |
| 2018-07-05 | $23.82 | $23.82 | $23.12 | $23.30 | $19.53 | 47,971 |
| 2018-07-03 | $23.90 | $23.90 | $23.33 | $23.48 | $19.68 | 24,818 |
| 2018-07-02 | $23.00 | $23.87 | $22.86 | $23.71 | $19.87 | 61,555 |
| 2018-06-29 | $23.50 | $24.07 | $23.00 | $23.25 | $19.49 | 78,714 |
| 2018-06-28 | $23.00 | $23.61 | $22.97 | $23.40 | $19.61 | 105,726 |
| 2018-06-27 | $23.09 | $23.20 | $22.60 | $22.99 | $19.27 | 65,100 |
| 2018-06-26 | $22.60 | $23.17 | $22.57 | $22.98 | $19.26 | 56,889 |
| 2018-06-25 | $22.00 | $22.71 | $21.80 | $22.44 | $18.81 | 143,815 |
| 2018-06-22 | $21.42 | $22.00 | $21.21 | $21.80 | $18.27 | 102,288 |
| 2018-06-21 | $21.43 | $21.80 | $21.01 | $21.31 | $17.86 | 68,103 |
| 2018-06-20 | $21.22 | $21.54 | $21.00 | $21.34 | $17.89 | 79,643 |
| 2018-06-19 | $20.73 | $21.35 | $20.58 | $21.03 | $17.63 | 43,736 |
| 2018-06-18 | $20.65 | $20.75 | $20.43 | $20.72 | $17.37 | 50,029 |
| 2018-06-15 | $20.55 | $20.99 | $20.25 | $20.65 | $17.31 | 44,216 |
| 2018-06-14 | $20.14 | $20.79 | $19.90 | $20.72 | $17.37 | 110,229 |
| 2018-06-13 | $20.14 | $20.32 | $19.80 | $20.04 | $16.80 | 38,676 |
| 2018-06-12 | $20.31 | $20.45 | $20.05 | $20.11 | $16.85 | 50,582 |
| 2018-06-11 | $19.60 | $20.26 | $19.60 | $20.26 | $16.98 | 108,771 |
| 2018-06-08 | $19.54 | $19.55 | $19.18 | $19.51 | $16.35 | 56,178 |
| 2018-06-07 | $19.95 | $20.06 | $19.01 | $19.22 | $16.11 | 122,522 |
| 2018-06-06 | $19.48 | $19.72 | $19.33 | $19.71 | $16.52 | 73,495 |
| 2018-06-05 | $19.15 | $19.42 | $19.00 | $19.42 | $16.28 | 60,621 |
| 2018-06-04 | $18.75 | $19.25 | $18.69 | $19.15 | $16.05 | 65,651 |
| 2018-06-01 | $18.50 | $18.89 | $18.43 | $18.70 | $15.67 | 105,047 |
| 2018-05-31 | $18.74 | $19.00 | $18.47 | $18.47 | $15.48 | 112,752 |
| 2018-05-30 | $18.59 | $19.24 | $18.55 | $18.65 | $15.63 | 125,181 |
| 2018-05-29 | $18.69 | $18.88 | $18.46 | $18.58 | $15.57 | 152,991 |
| 2018-05-25 | $18.50 | $19.43 | $18.30 | $18.69 | $15.66 | 621,733 |
| 2018-05-24 | $21.00 | $21.76 | $20.90 | $21.76 | $18.24 | 31,855 |
| 2018-05-23 | $20.35 | $21.00 | $20.35 | $21.00 | $17.60 | 44,031 |
| 2018-05-22 | $20.39 | $20.68 | $20.16 | $20.30 | $17.01 | 63,172 |
| 2018-05-21 | $20.90 | $21.01 | $20.01 | $20.28 | $17.00 | 72,760 |
| 2018-05-18 | $20.74 | $21.21 | $20.60 | $20.90 | $17.52 | 69,840 |
| 2018-05-17 | $20.67 | $21.24 | $20.26 | $20.93 | $17.29 | 61,806 |
| 2018-05-16 | $20.46 | $21.10 | $20.31 | $20.75 | $17.14 | 84,408 |
| 2018-05-15 | $20.72 | $20.80 | $19.84 | $20.58 | $17.00 | 42,048 |
| 2018-05-14 | $22.25 | $22.25 | $20.68 | $20.72 | $17.12 | 74,581 |
| 2018-05-11 | $22.10 | $22.10 | $21.45 | $22.00 | $18.18 | 19,661 |
| 2018-05-10 | $22.26 | $22.49 | $21.93 | $21.95 | $18.14 | 42,884 |
| 2018-05-09 | $21.26 | $22.14 | $21.10 | $22.14 | $18.29 | 55,821 |
| 2018-05-08 | $20.86 | $21.26 | $20.74 | $21.26 | $17.57 | 57,124 |
| 2018-05-07 | $21.24 | $21.25 | $20.36 | $20.82 | $17.20 | 32,452 |
| 2018-05-04 | $21.25 | $21.25 | $20.81 | $21.24 | $17.55 | 34,814 |
| 2018-05-03 | $21.00 | $21.25 | $20.80 | $21.24 | $17.55 | 42,518 |
| 2018-05-02 | $20.30 | $21.24 | $20.23 | $20.98 | $17.33 | 46,502 |
| 2018-05-01 | $19.50 | $20.61 | $19.46 | $20.29 | $16.76 | 72,366 |
| 2018-04-30 | $18.64 | $19.22 | $18.46 | $19.07 | $15.76 | 11,067 |
| 2018-04-27 | $18.97 | $19.16 | $18.44 | $18.75 | $15.49 | 8,173 |
| 2018-04-26 | $19.01 | $19.32 | $18.62 | $18.99 | $15.69 | 41,157 |
| 2018-04-25 | $19.48 | $19.64 | $18.57 | $18.86 | $15.58 | 16,280 |
| 2018-04-24 | $19.30 | $19.65 | $19.05 | $19.63 | $16.22 | 16,877 |
| 2018-04-23 | $19.66 | $19.66 | $18.75 | $19.39 | $16.02 | 11,669 |
| 2018-04-20 | $19.39 | $19.63 | $19.28 | $19.44 | $16.06 | 15,154 |
| 2018-04-19 | $19.57 | $19.97 | $19.26 | $19.56 | $16.16 | 33,925 |
| 2018-04-18 | $20.26 | $20.26 | $19.40 | $19.49 | $16.10 | 29,448 |
| 2018-04-17 | $20.35 | $20.42 | $20.13 | $20.26 | $16.74 | 46,126 |
| 2018-04-16 | $19.01 | $20.41 | $19.01 | $20.31 | $16.78 | 69,179 |
| 2018-04-13 | $19.50 | $19.57 | $18.92 | $19.18 | $15.85 | 10,728 |
| 2018-04-12 | $19.74 | $19.75 | $19.16 | $19.74 | $16.31 | 27,345 |
| 2018-04-11 | $19.10 | $19.91 | $19.10 | $19.55 | $16.15 | 40,049 |
| 2018-04-10 | $19.11 | $19.49 | $18.61 | $19.10 | $15.78 | 67,192 |
| 2018-04-09 | $19.20 | $19.20 | $18.65 | $18.97 | $15.67 | 16,189 |
| 2018-04-06 | $19.67 | $19.70 | $18.72 | $19.23 | $15.89 | 28,382 |
| 2018-04-05 | $18.55 | $19.62 | $18.49 | $19.41 | $16.04 | 51,792 |
| 2018-04-04 | $18.50 | $18.62 | $18.31 | $18.62 | $15.38 | 22,329 |
| 2018-04-03 | $18.43 | $18.50 | $18.08 | $18.40 | $15.20 | 16,047 |
| 2018-04-02 | $19.12 | $19.17 | $17.86 | $18.45 | $15.24 | 29,918 |
| 2018-03-29 | $18.40 | $19.45 | $18.39 | $18.99 | $15.69 | 120,725 |
| 2018-03-28 | $18.43 | $18.43 | $18.21 | $18.40 | $15.20 | 11,925 |
| 2018-03-27 | $18.00 | $18.50 | $17.73 | $18.40 | $15.20 | 39,574 |
| 2018-03-26 | $17.57 | $18.09 | $17.43 | $18.09 | $14.95 | 35,212 |
| 2018-03-23 | $17.50 | $17.73 | $17.36 | $17.38 | $14.36 | 16,036 |
| 2018-03-22 | $17.74 | $17.88 | $17.59 | $17.59 | $14.53 | 10,120 |
| 2018-03-21 | $17.73 | $17.98 | $17.54 | $17.85 | $14.75 | 21,683 |
| 2018-03-20 | $17.85 | $17.93 | $17.02 | $17.89 | $14.78 | 17,640 |
| 2018-03-19 | $17.65 | $18.00 | $17.65 | $18.00 | $14.87 | 22,769 |
| 2018-03-16 | $17.29 | $17.98 | $17.25 | $17.56 | $14.51 | 39,276 |
| 2018-03-15 | $17.12 | $17.37 | $17.01 | $17.37 | $14.35 | 24,349 |
| 2018-03-14 | $17.12 | $17.36 | $17.00 | $17.22 | $14.23 | 15,294 |
| 2018-03-13 | $17.19 | $17.40 | $17.16 | $17.34 | $14.33 | 16,076 |
| 2018-03-12 | $17.10 | $17.41 | $17.07 | $17.20 | $14.21 | 11,556 |
| 2018-03-09 | $17.08 | $17.31 | $16.95 | $17.10 | $14.13 | 39,072 |
| 2018-03-08 | $16.86 | $17.20 | $16.77 | $17.08 | $14.11 | 18,266 |
| 2018-03-07 | $16.74 | $17.46 | $16.57 | $16.67 | $13.77 | 32,655 |
| 2018-03-06 | $16.79 | $16.89 | $16.63 | $16.66 | $13.77 | 10,842 |
| 2018-03-05 | $16.77 | $17.19 | $16.68 | $16.91 | $13.97 | 13,227 |
| 2018-03-02 | $16.56 | $16.70 | $16.18 | $16.65 | $13.76 | 13,840 |
| 2018-03-01 | $16.48 | $16.77 | $16.25 | $16.77 | $13.86 | 8,619 |
| 2018-02-28 | $17.19 | $17.19 | $16.45 | $16.45 | $13.59 | 19,617 |
| 2018-02-27 | $17.11 | $17.18 | $17.04 | $17.08 | $14.11 | 11,688 |
| 2018-02-26 | $17.14 | $17.17 | $17.05 | $17.12 | $14.15 | 15,174 |
| 2018-02-23 | $17.09 | $17.30 | $17.06 | $17.30 | $14.29 | 16,072 |
| 2018-02-22 | $16.98 | $17.16 | $16.97 | $17.06 | $14.10 | 3,540 |
| 2018-02-21 | $16.85 | $17.28 | $16.85 | $16.97 | $14.02 | 28,755 |
| 2018-02-20 | $17.01 | $17.20 | $16.85 | $16.85 | $13.92 | 10,188 |
| 2018-02-16 | $16.84 | $17.27 | $16.74 | $16.94 | $14.00 | 30,089 |
| 2018-02-15 | $16.80 | $16.80 | $16.56 | $16.80 | $13.88 | 26,746 |
| 2018-02-14 | $16.46 | $16.75 | $16.40 | $16.64 | $13.75 | 30,418 |
| 2018-02-13 | $16.56 | $16.65 | $16.39 | $16.65 | $13.76 | 5,723 |
| 2018-02-12 | $16.80 | $16.80 | $16.50 | $16.65 | $13.76 | 20,729 |
| 2018-02-09 | $16.55 | $16.75 | $16.14 | $16.75 | $13.84 | 19,146 |
| 2018-02-08 | $16.60 | $16.60 | $16.23 | $16.50 | $13.43 | 16,180 |
| 2018-02-07 | $16.00 | $16.72 | $16.00 | $16.56 | $13.48 | 19,010 |
| 2018-02-06 | $15.81 | $16.24 | $15.79 | $16.05 | $13.07 | 18,304 |
| 2018-02-05 | $16.13 | $16.20 | $15.79 | $16.20 | $13.19 | 16,740 |
| 2018-02-02 | $15.95 | $16.25 | $15.79 | $16.15 | $13.15 | 14,074 |
| 2018-02-01 | $15.94 | $16.09 | $15.84 | $16.09 | $13.10 | 6,353 |
| 2018-01-31 | $16.19 | $16.32 | $15.88 | $15.88 | $12.93 | 8,697 |
| 2018-01-30 | $16.00 | $16.22 | $15.79 | $16.20 | $13.19 | 13,539 |
| 2018-01-29 | $16.57 | $16.72 | $16.15 | $16.17 | $13.16 | 10,193 |
| 2018-01-26 | $16.74 | $16.74 | $16.52 | $16.60 | $13.51 | 6,322 |
| 2018-01-25 | $16.10 | $16.37 | $15.36 | $16.27 | $13.25 | 12,779 |
| 2018-01-24 | $16.99 | $16.99 | $16.26 | $16.26 | $13.24 | 10,968 |
| 2018-01-23 | $16.90 | $16.91 | $16.67 | $16.90 | $13.76 | 6,569 |
| 2018-01-22 | $16.54 | $17.00 | $16.42 | $17.00 | $13.84 | 8,550 |
| 2018-01-19 | $16.19 | $16.53 | $16.16 | $16.53 | $13.46 | 8,637 |
| 2018-01-18 | $16.26 | $16.35 | $16.06 | $16.34 | $13.30 | 11,163 |
| 2018-01-17 | $16.39 | $16.39 | $16.04 | $16.38 | $13.33 | 13,585 |
| 2018-01-16 | $16.33 | $16.44 | $16.20 | $16.26 | $13.24 | 18,672 |
| 2018-01-12 | $15.90 | $16.39 | $15.77 | $16.27 | $13.25 | 27,450 |
| 2018-01-11 | $15.61 | $15.85 | $15.44 | $15.85 | $12.90 | 6,602 |
| 2018-01-10 | $15.30 | $15.73 | $15.30 | $15.73 | $12.81 | 9,130 |
| 2018-01-09 | $15.50 | $15.64 | $15.30 | $15.30 | $12.46 | 8,347 |
| 2018-01-08 | $15.54 | $15.65 | $15.41 | $15.46 | $12.59 | 13,395 |
| 2018-01-05 | $15.60 | $15.77 | $15.41 | $15.49 | $12.61 | 9,687 |
| 2018-01-04 | $15.74 | $15.89 | $15.56 | $15.72 | $12.80 | 7,595 |
| 2018-01-03 | $15.99 | $16.06 | $15.30 | $15.66 | $12.75 | 27,771 |
| 2018-01-02 | $15.90 | $16.09 | $15.90 | $16.09 | $13.10 | 17,066 |
| 2017-12-29 | $15.92 | $16.15 | $15.90 | $15.94 | $12.98 | 13,217 |
| 2017-12-28 | $16.04 | $16.15 | $15.90 | $15.90 | $12.94 | 8,879 |
| 2017-12-27 | $15.50 | $16.18 | $15.50 | $15.98 | $13.01 | 6,354 |
| 2017-12-26 | $15.70 | $16.02 | $15.52 | $15.52 | $12.63 | 11,412 |
| 2017-12-22 | $16.09 | $16.22 | $15.25 | $15.56 | $12.67 | 12,839 |
| 2017-12-21 | $15.60 | $16.61 | $15.60 | $16.61 | $13.52 | 20,001 |
| 2017-12-20 | $15.60 | $15.79 | $15.58 | $15.79 | $12.85 | 15,180 |
| 2017-12-19 | $16.07 | $16.12 | $15.52 | $15.74 | $12.81 | 15,736 |
| 2017-12-18 | $16.11 | $16.25 | $16.00 | $16.13 | $13.13 | 27,855 |
| 2017-12-15 | $15.45 | $16.40 | $15.45 | $16.10 | $13.11 | 71,221 |
| 2017-12-14 | $15.90 | $15.93 | $15.50 | $15.50 | $12.62 | 10,992 |
| 2017-12-13 | $15.73 | $16.00 | $15.73 | $16.00 | $13.03 | 18,170 |
| 2017-12-12 | $15.76 | $15.98 | $15.67 | $15.85 | $12.90 | 8,865 |
| 2017-12-11 | $15.75 | $15.93 | $15.75 | $15.76 | $12.83 | 7,790 |
| 2017-12-08 | $16.01 | $16.02 | $15.80 | $15.87 | $12.92 | 13,555 |
| 2017-12-07 | $15.40 | $16.12 | $15.40 | $16.09 | $13.10 | 27,067 |
| 2017-12-06 | $15.47 | $15.58 | $15.38 | $15.40 | $12.54 | 12,584 |
| 2017-12-05 | $15.60 | $15.74 | $15.48 | $15.55 | $12.66 | 6,999 |
| 2017-12-04 | $15.49 | $15.87 | $15.37 | $15.60 | $12.70 | 12,424 |
| 2017-12-01 | $15.77 | $15.90 | $15.31 | $15.43 | $12.56 | 40,233 |
| 2017-11-30 | $15.67 | $15.85 | $15.40 | $15.67 | $12.76 | 11,007 |
| 2017-11-29 | $15.61 | $15.75 | $15.25 | $15.53 | $12.64 | 31,176 |
| 2017-11-28 | $15.71 | $15.79 | $15.45 | $15.79 | $12.85 | 34,107 |
| 2017-11-27 | $15.84 | $16.10 | $15.60 | $15.62 | $12.72 | 16,122 |
| 2017-11-24 | $15.67 | $16.20 | $15.62 | $16.20 | $13.19 | 7,494 |
| 2017-11-22 | $16.08 | $16.40 | $15.52 | $15.52 | $12.63 | 27,489 |
| 2017-11-21 | $15.75 | $16.12 | $15.71 | $16.00 | $13.03 | 12,365 |
| 2017-11-20 | $15.81 | $16.18 | $15.65 | $15.87 | $12.92 | 12,984 |
| 2017-11-17 | $15.80 | $16.10 | $15.80 | $16.00 | $13.03 | 13,683 |
| 2017-11-16 | $15.66 | $15.99 | $15.52 | $15.89 | $12.94 | 11,970 |
| 2017-11-15 | $16.02 | $16.02 | $15.54 | $15.54 | $12.65 | 27,898 |
| 2017-11-14 | $16.11 | $16.21 | $15.96 | $16.21 | $13.20 | 9,005 |
| 2017-11-13 | $15.92 | $16.35 | $15.91 | $16.28 | $13.25 | 20,390 |
| 2017-11-10 | $15.85 | $16.14 | $15.71 | $15.92 | $12.96 | 23,382 |
| 2017-11-09 | $15.55 | $15.94 | $15.20 | $15.78 | $12.85 | 24,431 |
| 2017-11-08 | $15.67 | $15.80 | $14.98 | $15.65 | $12.74 | 18,830 |
| 2017-11-07 | $15.38 | $16.24 | $15.38 | $15.69 | $12.77 | 26,123 |
| 2017-11-06 | $15.28 | $16.72 | $14.65 | $15.46 | $12.59 | 53,612 |
| 2017-11-03 | $15.28 | $15.56 | $15.17 | $15.39 | $12.53 | 21,972 |
| 2017-11-02 | $15.79 | $15.80 | $15.15 | $15.28 | $12.44 | 35,050 |
| 2017-11-01 | $16.68 | $16.68 | $15.39 | $15.98 | $13.01 | 48,012 |
| 2017-10-31 | $18.00 | $18.00 | $16.45 | $16.88 | $13.53 | 50,554 |
| 2017-10-30 | $18.00 | $18.17 | $17.77 | $18.02 | $14.44 | 30,398 |
| 2017-10-27 | $17.99 | $17.99 | $17.48 | $17.99 | $14.42 | 15,877 |
| 2017-10-26 | $17.45 | $17.97 | $17.45 | $17.97 | $14.40 | 16,859 |
| 2017-10-25 | $17.53 | $17.57 | $17.43 | $17.57 | $14.08 | 3,458 |
| 2017-10-24 | $17.51 | $17.73 | $17.41 | $17.54 | $14.06 | 5,411 |
| 2017-10-23 | $17.69 | $17.69 | $17.35 | $17.40 | $13.95 | 8,238 |
| 2017-10-20 | $17.65 | $17.65 | $17.35 | $17.55 | $14.07 | 12,288 |
| 2017-10-19 | $17.44 | $17.58 | $17.40 | $17.58 | $14.09 | 9,411 |
| 2017-10-18 | $17.45 | $17.49 | $17.33 | $17.44 | $13.98 | 8,375 |
| 2017-10-17 | $17.49 | $17.49 | $17.21 | $17.25 | $13.83 | 6,474 |
| 2017-10-16 | $17.36 | $17.48 | $17.30 | $17.48 | $14.01 | 6,770 |
| 2017-10-13 | $17.30 | $17.40 | $16.98 | $17.21 | $13.79 | 5,828 |
| 2017-10-12 | $17.00 | $17.39 | $17.00 | $17.19 | $13.78 | 6,571 |
| 2017-10-11 | $17.40 | $17.49 | $17.18 | $17.20 | $13.79 | 4,371 |
| 2017-10-10 | $17.25 | $17.49 | $17.20 | $17.39 | $13.94 | 9,144 |
| 2017-10-09 | $17.22 | $17.30 | $17.06 | $17.10 | $13.71 | 10,600 |
| 2017-10-06 | $17.16 | $17.17 | $17.03 | $17.17 | $13.76 | 2,740 |
| 2017-10-05 | $16.93 | $17.20 | $16.90 | $17.20 | $13.79 | 10,034 |
| 2017-10-04 | $16.90 | $17.23 | $16.86 | $16.93 | $13.57 | 7,978 |
| 2017-10-03 | $16.92 | $17.49 | $16.92 | $17.07 | $13.68 | 25,537 |
| 2017-10-02 | $16.65 | $16.99 | $16.65 | $16.98 | $13.61 | 10,357 |
| 2017-09-29 | $16.60 | $16.64 | $16.44 | $16.55 | $13.27 | 5,890 |
| 2017-09-28 | $16.50 | $16.83 | $16.50 | $16.69 | $13.38 | 9,504 |
| 2017-09-27 | $16.52 | $16.76 | $16.52 | $16.76 | $13.43 | 24,709 |
| 2017-09-26 | $16.86 | $16.86 | $16.53 | $16.53 | $13.25 | 17,456 |
| 2017-09-25 | $16.80 | $16.80 | $16.33 | $16.75 | $13.43 | 10,727 |
| 2017-09-22 | $16.96 | $16.99 | $16.53 | $16.89 | $13.54 | 7,693 |
| 2017-09-21 | $16.43 | $17.04 | $16.43 | $16.82 | $13.48 | 8,637 |
| 2017-09-20 | $17.09 | $17.20 | $16.08 | $16.72 | $13.40 | 29,284 |
| 2017-09-19 | $17.29 | $17.30 | $17.00 | $17.13 | $13.73 | 11,952 |
| 2017-09-18 | $17.09 | $17.15 | $16.76 | $17.08 | $13.69 | 11,577 |
| 2017-09-15 | $16.68 | $16.93 | $16.39 | $16.93 | $13.57 | 42,904 |
| 2017-09-14 | $16.51 | $16.58 | $16.38 | $16.55 | $13.27 | 7,965 |
| 2017-09-13 | $16.44 | $16.65 | $16.32 | $16.51 | $13.23 | 14,184 |
| 2017-09-12 | $16.30 | $16.43 | $16.05 | $16.33 | $13.09 | 7,159 |
| 2017-09-11 | $16.25 | $16.45 | $15.77 | $16.45 | $13.19 | 16,591 |
| 2017-09-08 | $15.99 | $16.25 | $15.99 | $16.05 | $12.86 | 11,122 |
| 2017-09-07 | $15.85 | $16.14 | $15.81 | $16.14 | $12.94 | 14,533 |
| 2017-09-06 | $15.78 | $16.05 | $15.69 | $15.88 | $12.73 | 7,447 |
| 2017-09-05 | $16.13 | $16.13 | $15.50 | $15.71 | $12.59 | 12,674 |
| 2017-09-01 | $16.10 | $16.17 | $16.10 | $16.10 | $12.91 | 6,359 |
| 2017-08-31 | $15.49 | $16.25 | $15.49 | $16.17 | $12.96 | 37,267 |
| 2017-08-30 | $15.43 | $15.72 | $15.38 | $15.49 | $12.42 | 30,867 |
| 2017-08-29 | $15.23 | $15.50 | $14.96 | $15.43 | $12.37 | 21,060 |
| 2017-08-28 | $14.45 | $15.50 | $14.45 | $15.20 | $12.18 | 37,870 |
| 2017-08-25 | $14.40 | $14.45 | $14.26 | $14.42 | $11.56 | 16,627 |
| 2017-08-24 | $14.50 | $14.70 | $14.36 | $14.40 | $11.54 | 20,280 |
| 2017-08-23 | $14.69 | $14.76 | $14.50 | $14.55 | $11.66 | 14,802 |
| 2017-08-22 | $14.95 | $14.96 | $14.70 | $14.77 | $11.84 | 9,655 |
| 2017-08-21 | $15.23 | $15.23 | $14.77 | $14.83 | $11.89 | 16,798 |
| 2017-08-18 | $14.75 | $15.38 | $14.75 | $15.38 | $12.33 | 25,869 |
| 2017-08-17 | $15.26 | $15.30 | $14.67 | $14.81 | $11.87 | 33,045 |
| 2017-08-16 | $15.25 | $15.35 | $15.14 | $15.27 | $12.24 | 15,871 |
| 2017-08-15 | $15.31 | $15.35 | $15.14 | $15.21 | $12.19 | 5,685 |
| 2017-08-14 | $15.25 | $15.50 | $15.09 | $15.23 | $12.21 | 24,871 |
| 2017-08-11 | $15.00 | $15.12 | $14.95 | $15.10 | $12.10 | 17,124 |
| 2017-08-10 | $15.20 | $15.27 | $14.77 | $14.90 | $11.94 | 27,088 |
| 2017-08-09 | $16.01 | $16.48 | $15.36 | $15.36 | $12.31 | 17,443 |
| 2017-08-08 | $16.19 | $16.45 | $15.63 | $15.94 | $12.78 | 26,317 |
| 2017-08-07 | $16.00 | $16.19 | $16.00 | $16.19 | $12.98 | 19,949 |
| 2017-08-04 | $16.28 | $16.50 | $16.00 | $16.15 | $12.95 | 12,728 |
| 2017-08-03 | $15.56 | $16.41 | $15.56 | $16.40 | $13.15 | 22,209 |
| 2017-08-02 | $16.69 | $16.79 | $15.75 | $16.02 | $12.84 | 80,934 |
| 2017-08-01 | $16.66 | $17.05 | $16.56 | $16.59 | $13.30 | 21,210 |
| 2017-07-31 | $16.66 | $17.09 | $16.56 | $16.66 | $13.35 | 28,873 |
| 2017-07-28 | $17.50 | $17.50 | $16.50 | $16.84 | $13.50 | 14,330 |
| 2017-07-27 | $17.07 | $17.19 | $16.56 | $16.74 | $13.42 | 12,357 |
| 2017-07-26 | $17.20 | $17.57 | $17.20 | $17.44 | $13.77 | 12,513 |
| 2017-07-25 | $16.50 | $17.60 | $16.50 | $17.05 | $13.47 | 23,646 |
| 2017-07-24 | $17.40 | $17.63 | $16.50 | $16.50 | $13.03 | 25,667 |
| 2017-07-21 | $17.70 | $17.75 | $17.29 | $17.44 | $13.77 | 15,171 |
| 2017-07-20 | $17.73 | $17.73 | $17.27 | $17.58 | $13.88 | 19,214 |
| 2017-07-19 | $17.68 | $17.72 | $17.43 | $17.63 | $13.92 | 13,325 |
| 2017-07-18 | $17.75 | $17.85 | $17.68 | $17.68 | $13.96 | 16,693 |
| 2017-07-17 | $17.69 | $17.90 | $17.20 | $17.81 | $14.07 | 12,813 |
| 2017-07-14 | $17.61 | $17.92 | $17.35 | $17.77 | $14.03 | 12,105 |
| 2017-07-13 | $17.84 | $17.88 | $17.45 | $17.75 | $14.02 | 16,110 |
| 2017-07-12 | $17.71 | $18.00 | $17.71 | $17.98 | $14.20 | 16,552 |
| 2017-07-11 | $17.65 | $17.81 | $17.48 | $17.75 | $14.02 | 21,511 |
| 2017-07-10 | $17.36 | $17.90 | $17.36 | $17.63 | $13.92 | 30,591 |
| 2017-07-07 | $17.56 | $17.76 | $17.12 | $17.49 | $13.81 | 24,978 |
| 2017-07-06 | $17.60 | $18.00 | $17.36 | $17.44 | $13.77 | 29,696 |
| 2017-07-05 | $17.90 | $17.99 | $17.43 | $17.60 | $13.90 | 30,390 |
| 2017-07-03 | $17.60 | $18.08 | $17.11 | $17.99 | $14.21 | 14,565 |
| 2017-06-30 | $17.71 | $17.96 | $17.23 | $17.38 | $13.73 | 29,575 |
| 2017-06-29 | $17.85 | $17.86 | $17.53 | $17.61 | $13.91 | 30,238 |
| 2017-06-28 | $17.98 | $17.98 | $17.70 | $17.85 | $14.10 | 30,663 |
| 2017-06-27 | $18.37 | $18.44 | $17.70 | $17.80 | $14.06 | 57,770 |
| 2017-06-26 | $18.26 | $18.85 | $18.21 | $18.51 | $14.62 | 81,035 |
| 2017-06-23 | $18.21 | $18.28 | $17.45 | $18.07 | $14.27 | 607,235 |
| 2017-06-22 | $17.96 | $18.28 | $17.96 | $18.10 | $14.29 | 36,808 |
| 2017-06-21 | $18.35 | $18.46 | $17.95 | $17.95 | $14.18 | 35,148 |
| 2017-06-20 | $18.25 | $18.46 | $17.96 | $18.20 | $14.37 | 31,804 |
| 2017-06-19 | $18.14 | $18.50 | $18.01 | $18.37 | $14.51 | 32,036 |
| 2017-06-16 | $18.05 | $18.40 | $17.97 | $17.97 | $14.19 | 36,446 |
| 2017-06-15 | $17.95 | $18.10 | $17.84 | $18.09 | $14.29 | 27,732 |
| 2017-06-14 | $17.89 | $17.99 | $17.85 | $17.99 | $14.21 | 33,678 |
| 2017-06-13 | $17.69 | $18.10 | $17.66 | $17.84 | $14.09 | 55,001 |
| 2017-06-12 | $16.91 | $17.72 | $16.79 | $17.69 | $13.97 | 56,548 |
| 2017-06-09 | $16.83 | $17.00 | $16.71 | $16.88 | $13.33 | 13,173 |
| 2017-06-08 | $16.53 | $17.04 | $16.53 | $16.68 | $13.17 | 12,732 |
| 2017-06-07 | $16.65 | $16.76 | $16.50 | $16.76 | $13.24 | 3,992 |
| 2017-06-06 | $17.08 | $17.08 | $16.50 | $16.72 | $13.20 | 16,231 |
| 2017-06-05 | $17.18 | $17.18 | $16.91 | $17.05 | $13.47 | 13,491 |
| 2017-06-02 | $16.67 | $17.08 | $16.60 | $17.02 | $13.44 | 30,476 |
| 2017-06-01 | $16.29 | $16.50 | $16.26 | $16.43 | $12.98 | 18,199 |
| 2017-05-31 | $16.20 | $16.25 | $16.05 | $16.24 | $12.83 | 12,599 |
| 2017-05-30 | $16.14 | $16.20 | $16.00 | $16.15 | $12.75 | 23,584 |
| 2017-05-26 | $16.08 | $16.15 | $16.01 | $16.13 | $12.74 | 12,445 |
| 2017-05-25 | $16.24 | $16.29 | $15.95 | $16.09 | $12.71 | 9,130 |
| 2017-05-24 | $16.25 | $16.26 | $16.07 | $16.11 | $12.72 | 4,100 |
| 2017-05-23 | $15.99 | $16.47 | $15.77 | $16.43 | $12.98 | 15,851 |
| 2017-05-22 | $15.95 | $16.00 | $15.85 | $16.00 | $12.64 | 12,853 |
| 2017-05-19 | $15.84 | $15.93 | $15.71 | $15.89 | $12.55 | 9,916 |
| 2017-05-18 | $15.77 | $15.85 | $15.65 | $15.84 | $12.51 | 14,944 |
| 2017-05-17 | $16.02 | $16.02 | $15.68 | $15.95 | $12.60 | 51,138 |
| 2017-05-16 | $16.43 | $16.43 | $15.86 | $16.22 | $12.81 | 33,954 |
| 2017-05-15 | $16.40 | $16.44 | $16.13 | $16.43 | $12.98 | 19,444 |
| 2017-05-12 | $16.26 | $16.45 | $16.26 | $16.43 | $12.98 | 25,099 |
| 2017-05-11 | $16.26 | $16.38 | $16.14 | $16.30 | $12.87 | 36,873 |
| 2017-05-10 | $16.39 | $16.39 | $16.23 | $16.26 | $12.84 | 31,146 |
| 2017-05-09 | $16.75 | $16.82 | $16.39 | $16.49 | $13.02 | 36,764 |
| 2017-05-08 | $16.90 | $16.91 | $16.41 | $16.68 | $13.17 | 30,486 |
| 2017-05-05 | $16.49 | $17.00 | $16.49 | $16.99 | $13.42 | 23,585 |
| 2017-05-04 | $16.99 | $16.99 | $16.73 | $16.90 | $13.35 | 23,168 |
| 2017-05-03 | $16.89 | $17.20 | $16.73 | $16.99 | $13.42 | 34,116 |
| 2017-05-02 | $16.51 | $16.83 | $16.51 | $16.78 | $13.25 | 28,528 |
| 2017-05-01 | $15.65 | $16.53 | $15.65 | $16.35 | $12.91 | 39,749 |
| 2017-04-28 | $15.35 | $15.75 | $15.35 | $15.60 | $12.32 | 34,827 |
| 2017-04-27 | $15.30 | $15.49 | $14.95 | $15.43 | $12.19 | 51,414 |
| 2017-04-26 | $15.71 | $15.71 | $15.24 | $15.40 | $11.97 | 39,237 |
| 2017-04-25 | $15.55 | $15.69 | $15.50 | $15.67 | $12.18 | 38,278 |
| 2017-04-24 | $15.44 | $15.65 | $15.35 | $15.55 | $12.08 | 28,550 |
| 2017-04-21 | $15.21 | $15.35 | $15.10 | $15.35 | $11.93 | 19,772 |
| 2017-04-20 | $15.11 | $15.23 | $15.07 | $15.12 | $11.75 | 21,827 |
| 2017-04-19 | $14.72 | $15.30 | $14.71 | $15.09 | $11.73 | 43,015 |
| 2017-04-18 | $14.64 | $14.88 | $14.47 | $14.57 | $11.32 | 21,362 |
| 2017-04-17 | $14.84 | $15.00 | $14.53 | $14.72 | $11.44 | 20,660 |
| 2017-04-13 | $14.85 | $15.00 | $14.65 | $14.90 | $11.58 | 12,960 |
| 2017-04-12 | $14.84 | $14.94 | $14.36 | $14.88 | $11.56 | 21,302 |
| 2017-04-11 | $14.32 | $14.94 | $14.32 | $14.75 | $11.46 | 44,918 |
| 2017-04-10 | $14.69 | $14.94 | $14.33 | $14.34 | $11.14 | 17,725 |
| 2017-04-07 | $14.42 | $14.84 | $14.26 | $14.68 | $11.41 | 143,296 |
| 2017-04-06 | $14.26 | $14.44 | $14.17 | $14.43 | $11.21 | 10,403 |
| 2017-04-05 | $14.36 | $14.41 | $14.05 | $14.05 | $10.92 | 23,414 |
| 2017-04-04 | $14.27 | $14.45 | $14.27 | $14.38 | $11.18 | 26,019 |
| 2017-04-03 | $14.38 | $14.42 | $14.29 | $14.29 | $11.11 | 18,641 |
| 2017-03-31 | $14.39 | $14.40 | $14.31 | $14.31 | $11.12 | 6,114 |
| 2017-03-30 | $14.32 | $14.40 | $14.17 | $14.39 | $11.18 | 11,212 |
| 2017-03-29 | $14.12 | $14.39 | $14.11 | $14.38 | $11.18 | 11,005 |
| 2017-03-28 | $13.90 | $14.15 | $13.90 | $14.09 | $10.95 | 22,234 |
| 2017-03-27 | $13.90 | $13.96 | $13.85 | $13.96 | $10.85 | 6,871 |
| 2017-03-24 | $14.05 | $14.10 | $13.91 | $13.95 | $10.84 | 11,740 |
| 2017-03-23 | $14.15 | $14.15 | $13.90 | $14.08 | $10.94 | 16,903 |
| 2017-03-22 | $14.12 | $14.16 | $14.00 | $14.15 | $11.00 | 34,874 |
| 2017-03-21 | $14.11 | $14.22 | $14.01 | $14.20 | $11.04 | 18,102 |
| 2017-03-20 | $14.46 | $14.46 | $14.05 | $14.29 | $11.11 | 19,653 |
| 2017-03-17 | $14.41 | $14.46 | $14.32 | $14.46 | $11.24 | 7,943 |
| 2017-03-16 | $14.42 | $14.49 | $14.37 | $14.43 | $11.21 | 16,035 |
| 2017-03-15 | $14.11 | $14.44 | $14.11 | $14.30 | $11.11 | 19,494 |
| 2017-03-14 | $14.09 | $14.24 | $13.96 | $14.10 | $10.96 | 10,597 |
| 2017-03-13 | $13.90 | $14.24 | $13.90 | $14.02 | $10.90 | 28,821 |
| 2017-03-10 | $13.73 | $14.17 | $13.66 | $13.91 | $10.81 | 41,150 |
| 2017-03-09 | $13.82 | $14.01 | $13.52 | $13.59 | $10.56 | 37,968 |
| 2017-03-08 | $14.13 | $14.23 | $13.82 | $13.95 | $10.84 | 30,446 |
| 2017-03-07 | $13.87 | $14.10 | $13.38 | $14.10 | $10.96 | 32,857 |
| 2017-03-06 | $13.80 | $13.97 | $13.69 | $13.97 | $10.86 | 29,290 |
| 2017-03-03 | $13.38 | $13.86 | $13.38 | $13.77 | $10.70 | 18,515 |
| 2017-03-02 | $13.52 | $13.52 | $13.27 | $13.36 | $10.38 | 17,376 |
| 2017-03-01 | $13.36 | $13.67 | $13.36 | $13.42 | $10.43 | 14,522 |
| 2017-02-28 | $13.40 | $13.57 | $13.07 | $13.11 | $10.19 | 17,721 |
| 2017-02-27 | $13.40 | $13.49 | $13.27 | $13.48 | $10.48 | 16,774 |
| 2017-02-24 | $13.50 | $13.50 | $13.41 | $13.43 | $10.44 | 9,483 |
| 2017-02-23 | $13.73 | $13.73 | $13.41 | $13.51 | $10.50 | 13,378 |
| 2017-02-22 | $13.60 | $13.72 | $13.51 | $13.60 | $10.57 | 21,592 |
| 2017-02-21 | $13.99 | $13.99 | $13.49 | $13.71 | $10.65 | 18,435 |
| 2017-02-17 | $13.40 | $13.96 | $13.40 | $13.82 | $10.74 | 34,965 |
| 2017-02-16 | $13.31 | $13.45 | $13.26 | $13.33 | $10.36 | 12,606 |
| 2017-02-15 | $13.29 | $13.39 | $12.99 | $13.39 | $10.41 | 43,003 |
| 2017-02-14 | $13.32 | $13.38 | $13.20 | $13.30 | $10.34 | 15,936 |
| 2017-02-13 | $13.50 | $13.50 | $13.29 | $13.33 | $10.36 | 15,229 |
| 2017-02-10 | $13.49 | $13.51 | $13.44 | $13.50 | $10.49 | 18,625 |
| 2017-02-09 | $13.01 | $13.54 | $13.01 | $13.50 | $10.49 | 26,627 |
| 2017-02-08 | $13.47 | $13.50 | $13.35 | $13.35 | $10.19 | 16,313 |
| 2017-02-07 | $13.30 | $13.40 | $13.27 | $13.35 | $10.19 | 12,368 |
| 2017-02-06 | $13.30 | $13.51 | $13.30 | $13.33 | $10.17 | 15,194 |
| 2017-02-03 | $13.50 | $13.60 | $13.28 | $13.52 | $10.32 | 10,354 |
| 2017-02-02 | $13.23 | $13.57 | $13.20 | $13.37 | $10.20 | 19,868 |
| 2017-02-01 | $12.85 | $13.40 | $12.84 | $13.36 | $10.19 | 36,704 |
| 2017-01-31 | $13.55 | $13.58 | $12.87 | $12.93 | $9.87 | 53,742 |
| 2017-01-30 | $13.82 | $13.88 | $13.56 | $13.61 | $10.38 | 27,906 |
| 2017-01-27 | $14.12 | $14.20 | $13.83 | $14.12 | $10.77 | 13,800 |
| 2017-01-26 | $13.81 | $14.18 | $13.72 | $14.02 | $10.70 | 30,405 |
| 2017-01-25 | $13.60 | $13.88 | $13.60 | $13.81 | $10.54 | 21,195 |
| 2017-01-24 | $13.64 | $13.74 | $13.60 | $13.60 | $10.38 | 13,431 |
| 2017-01-23 | $13.80 | $13.90 | $13.56 | $13.70 | $10.45 | 15,302 |
| 2017-01-20 | $13.88 | $13.95 | $13.80 | $13.81 | $10.54 | 12,132 |
| 2017-01-19 | $13.60 | $13.82 | $13.55 | $13.74 | $10.48 | 31,221 |
| 2017-01-18 | $13.96 | $14.04 | $13.70 | $13.74 | $10.48 | 21,094 |
| 2017-01-17 | $13.98 | $14.18 | $13.58 | $14.04 | $10.71 | 27,749 |
| 2017-01-13 | $14.11 | $14.32 | $13.93 | $14.00 | $10.68 | 14,016 |
| 2017-01-12 | $14.33 | $14.33 | $13.83 | $14.12 | $10.77 | 41,978 |
| 2017-01-11 | $14.07 | $14.38 | $14.01 | $14.27 | $10.89 | 21,924 |
| 2017-01-10 | $14.03 | $14.10 | $13.55 | $14.07 | $10.74 | 87,049 |
| 2017-01-09 | $15.10 | $15.10 | $13.49 | $13.88 | $10.59 | 177,096 |
| 2017-01-06 | $15.45 | $15.57 | $15.40 | $15.48 | $11.81 | 48,393 |
| 2017-01-05 | $15.40 | $15.59 | $15.30 | $15.51 | $11.83 | 36,226 |
| 2017-01-04 | $15.20 | $15.45 | $15.19 | $15.42 | $11.77 | 27,748 |
| 2017-01-03 | $15.60 | $15.60 | $14.82 | $15.30 | $11.67 | 83,134 |
| 2016-12-30 | $14.80 | $15.64 | $14.62 | $15.60 | $11.90 | 200,627 |
| 2016-12-29 | $14.64 | $14.93 | $14.36 | $14.80 | $11.29 | 77,273 |
| 2016-12-28 | $15.03 | $15.21 | $14.58 | $14.89 | $11.36 | 42,724 |
| 2016-12-27 | $15.40 | $15.58 | $15.13 | $15.15 | $11.56 | 83,277 |
| 2016-12-23 | $15.40 | $15.61 | $15.10 | $15.55 | $11.87 | 58,987 |
| 2016-12-22 | $15.32 | $15.59 | $15.18 | $15.45 | $11.79 | 9,581 |
| 2016-12-21 | $15.50 | $15.50 | $15.15 | $15.46 | $11.80 | 44,703 |
| 2016-12-20 | $15.64 | $15.65 | $15.40 | $15.54 | $11.86 | 88,647 |
| 2016-12-19 | $15.60 | $15.64 | $15.35 | $15.64 | $11.93 | 30,445 |
| 2016-12-16 | $15.30 | $15.62 | $15.30 | $15.62 | $11.92 | 198,576 |
| 2016-12-15 | $15.26 | $15.59 | $15.13 | $15.30 | $11.67 | 71,330 |
| 2016-12-14 | $15.28 | $15.42 | $15.05 | $15.31 | $11.68 | 41,618 |
| 2016-12-13 | $15.47 | $15.47 | $14.78 | $15.12 | $11.54 | 47,734 |
| 2016-12-12 | $15.33 | $15.60 | $15.22 | $15.29 | $11.67 | 62,064 |
| 2016-12-09 | $15.36 | $15.50 | $15.25 | $15.45 | $11.79 | 42,187 |
| 2016-12-08 | $14.94 | $15.50 | $14.94 | $15.37 | $11.73 | 85,415 |
| 2016-12-07 | $14.49 | $14.99 | $14.49 | $14.75 | $11.25 | 45,838 |
| 2016-12-06 | $14.08 | $14.49 | $14.08 | $14.49 | $11.06 | 26,033 |
| 2016-12-05 | $13.86 | $14.24 | $13.85 | $14.19 | $10.83 | 58,508 |
| 2016-12-02 | $13.61 | $14.00 | $13.61 | $13.82 | $10.55 | 13,118 |
| 2016-12-01 | $13.80 | $14.09 | $13.50 | $14.00 | $10.68 | 70,862 |
| 2016-11-30 | $13.58 | $13.89 | $13.50 | $13.73 | $10.48 | 49,803 |
| 2016-11-29 | $13.59 | $13.85 | $13.49 | $13.70 | $10.45 | 35,336 |
| 2016-11-28 | $14.04 | $14.04 | $13.27 | $13.45 | $10.26 | 34,833 |
| 2016-11-25 | $13.70 | $14.25 | $13.70 | $13.95 | $10.64 | 17,585 |
| 2016-11-23 | $13.19 | $14.19 | $13.19 | $13.79 | $10.52 | 44,620 |
| 2016-11-22 | $13.30 | $13.48 | $13.17 | $13.48 | $10.29 | 26,145 |
| 2016-11-21 | $13.02 | $13.53 | $13.02 | $13.22 | $10.09 | 47,812 |
| 2016-11-18 | $13.33 | $13.38 | $12.70 | $13.21 | $10.08 | 87,006 |
| 2016-11-17 | $13.52 | $13.85 | $13.26 | $13.26 | $10.12 | 32,010 |
| 2016-11-16 | $13.58 | $14.22 | $13.32 | $13.41 | $10.23 | 84,367 |
| 2016-11-15 | $13.41 | $14.00 | $13.06 | $13.82 | $10.55 | 44,738 |
| 2016-11-14 | $13.40 | $13.45 | $13.16 | $13.36 | $10.19 | 20,012 |
| 2016-11-11 | $12.57 | $13.45 | $12.57 | $13.05 | $9.96 | 40,097 |
| 2016-11-10 | $12.52 | $13.00 | $11.93 | $12.92 | $9.86 | 54,405 |
| 2016-11-09 | $12.21 | $12.89 | $11.91 | $12.34 | $9.42 | 77,515 |
| 2016-11-08 | $11.53 | $12.08 | $11.23 | $11.96 | $9.13 | 101,623 |
| 2016-11-07 | $12.99 | $13.06 | $11.56 | $11.77 | $8.98 | 68,767 |
| 2016-11-04 | $12.64 | $13.16 | $12.64 | $12.92 | $9.86 | 28,976 |
| 2016-11-03 | $12.49 | $12.73 | $12.34 | $12.56 | $9.58 | 28,317 |
| 2016-11-02 | $12.15 | $12.50 | $12.12 | $12.43 | $9.48 | 35,654 |
| 2016-11-01 | $13.90 | $13.90 | $12.45 | $12.74 | $9.72 | 170,588 |
| 2016-10-31 | $13.64 | $14.40 | $13.43 | $14.26 | $10.88 | 47,694 |
| 2016-10-28 | $13.95 | $13.95 | $13.22 | $13.65 | $10.42 | 76,186 |
| 2016-10-27 | $13.62 | $13.99 | $13.47 | $13.98 | $10.67 | 46,906 |
| 2016-10-26 | $13.50 | $13.85 | $13.49 | $13.77 | $10.32 | 49,524 |
| 2016-10-25 | $13.49 | $13.52 | $13.32 | $13.43 | $10.07 | 10,016 |
| 2016-10-24 | $13.28 | $13.88 | $13.28 | $13.50 | $10.12 | 25,846 |
| 2016-10-21 | $13.65 | $13.90 | $12.88 | $13.23 | $9.92 | 103,558 |
| 2016-10-20 | $14.15 | $14.17 | $13.50 | $13.58 | $10.18 | 67,814 |
| 2016-10-19 | $14.10 | $14.50 | $14.10 | $14.32 | $10.73 | 16,454 |
| 2016-10-18 | $14.51 | $14.66 | $14.15 | $14.18 | $10.63 | 25,097 |
| 2016-10-17 | $13.80 | $15.00 | $13.80 | $14.62 | $10.96 | 46,458 |
| 2016-10-14 | $14.22 | $14.33 | $13.66 | $13.91 | $10.43 | 26,277 |
| 2016-10-13 | $14.10 | $14.34 | $13.66 | $14.34 | $10.75 | 33,104 |
| 2016-10-12 | $13.91 | $14.37 | $13.76 | $14.10 | $10.57 | 50,485 |
| 2016-10-11 | $14.15 | $14.35 | $13.42 | $13.93 | $10.44 | 125,183 |
| 2016-10-10 | $14.12 | $14.94 | $14.09 | $14.83 | $11.12 | 71,888 |
| 2016-10-07 | $14.51 | $14.70 | $14.08 | $14.13 | $10.59 | 40,485 |
| 2016-10-06 | $14.80 | $15.00 | $14.40 | $14.50 | $10.87 | 34,459 |
| 2016-10-05 | $15.08 | $15.28 | $14.80 | $14.98 | $11.23 | 20,965 |
| 2016-10-04 | $15.25 | $15.46 | $14.85 | $15.07 | $11.30 | 53,559 |
| 2016-10-03 | $15.47 | $15.60 | $15.18 | $15.20 | $11.39 | 108,679 |
| 2016-09-30 | $15.93 | $16.32 | $15.38 | $15.48 | $11.60 | 177,760 |
| 2016-09-29 | $16.39 | $16.64 | $15.79 | $16.02 | $12.01 | 50,472 |
| 2016-09-28 | $16.84 | $16.84 | $15.85 | $16.72 | $12.53 | 206,830 |
| 2016-09-27 | $17.03 | $17.19 | $16.83 | $16.99 | $12.74 | 12,176 |
| 2016-09-26 | $17.07 | $17.48 | $16.88 | $17.03 | $12.77 | 42,681 |
| 2016-09-23 | $16.74 | $17.40 | $16.66 | $17.27 | $12.95 | 75,899 |
| 2016-09-22 | $17.25 | $17.35 | $16.56 | $16.91 | $12.68 | 54,171 |
| 2016-09-21 | $16.78 | $17.25 | $16.51 | $17.25 | $12.93 | 43,623 |
| 2016-09-20 | $16.79 | $16.93 | $16.09 | $16.88 | $12.65 | 36,581 |
| 2016-09-19 | $16.76 | $17.04 | $16.28 | $16.79 | $12.59 | 65,199 |
| 2016-09-16 | $16.25 | $17.08 | $15.95 | $16.56 | $12.41 | 263,338 |
| 2016-09-15 | $16.28 | $16.75 | $15.58 | $16.28 | $12.20 | 105,995 |
| 2016-09-14 | $15.34 | $16.79 | $15.16 | $16.28 | $12.20 | 159,270 |
| 2016-09-13 | $16.02 | $16.15 | $14.91 | $15.38 | $11.53 | 315,653 |
| 2016-09-12 | $16.31 | $16.54 | $16.01 | $16.18 | $12.13 | 45,025 |
| 2016-09-09 | $16.40 | $16.57 | $16.03 | $16.56 | $12.41 | 36,442 |
| 2016-09-08 | $16.00 | $16.73 | $15.60 | $16.57 | $12.42 | 99,920 |
| 2016-09-07 | $16.75 | $17.04 | $15.91 | $16.14 | $12.10 | 261,292 |
| 2016-09-06 | $17.55 | $18.60 | $17.00 | $17.15 | $12.86 | 344,232 |
| 2016-09-02 | $17.37 | $17.74 | $17.25 | $17.58 | $13.18 | 37,663 |
| 2016-09-01 | $16.97 | $17.46 | $16.80 | $17.46 | $13.09 | 105,141 |
| 2016-08-31 | $17.55 | $17.55 | $17.34 | $17.46 | $13.09 | 26,904 |
| 2016-08-30 | $17.19 | $17.72 | $17.05 | $17.70 | $13.27 | 75,712 |
| 2016-08-29 | $17.25 | $17.50 | $16.61 | $17.42 | $13.06 | 85,245 |
| 2016-08-26 | $17.11 | $17.68 | $16.75 | $17.43 | $13.07 | 122,866 |
| 2016-08-25 | $17.29 | $17.49 | $17.10 | $17.11 | $12.83 | 28,048 |
| 2016-08-24 | $17.51 | $17.98 | $17.19 | $17.41 | $13.05 | 177,128 |
| 2016-08-23 | $18.07 | $18.07 | $17.25 | $17.51 | $13.13 | 128,860 |
| 2016-08-22 | $17.50 | $18.18 | $17.37 | $17.95 | $13.46 | 83,830 |
| 2016-08-19 | $17.30 | $17.62 | $17.10 | $17.50 | $13.12 | 76,202 |
| 2016-08-18 | $17.47 | $17.86 | $17.31 | $17.31 | $12.98 | 39,576 |
| 2016-08-17 | $17.36 | $17.80 | $17.10 | $17.65 | $13.23 | 63,026 |
| 2016-08-16 | $17.52 | $17.65 | $17.11 | $17.46 | $13.09 | 65,468 |
| 2016-08-15 | $17.39 | $18.12 | $17.13 | $17.76 | $13.31 | 96,543 |
| 2016-08-12 | $18.10 | $18.11 | $17.12 | $17.57 | $13.17 | 101,084 |
| 2016-08-11 | $18.70 | $18.80 | $18.18 | $18.26 | $13.69 | 79,584 |
| 2016-08-10 | $19.30 | $19.47 | $18.37 | $18.61 | $13.95 | 154,265 |
| 2016-08-09 | $18.45 | $19.36 | $17.76 | $19.30 | $14.47 | 305,904 |
| 2016-08-08 | $19.60 | $19.86 | $18.27 | $18.60 | $13.94 | 573,791 |
| 2016-08-05 | $19.65 | $19.88 | $19.60 | $19.65 | $14.73 | 110,555 |
| 2016-08-04 | $20.20 | $20.23 | $19.60 | $19.63 | $14.72 | 290,021 |
| 2016-08-03 | $20.00 | $20.46 | $19.91 | $20.21 | $14.96 | 83,034 |
| 2016-08-02 | $20.36 | $20.50 | $19.85 | $19.85 | $14.69 | 546,266 |
| 2016-08-01 | $21.50 | $21.50 | $20.75 | $21.01 | $15.55 | 117,200 |
| 2016-07-29 | $20.99 | $21.19 | $20.94 | $21.06 | $15.59 | 166,496 |
| 2016-07-28 | $21.07 | $21.09 | $20.96 | $21.01 | $15.55 | 72,654 |
| 2016-07-27 | $21.09 | $21.09 | $20.95 | $20.97 | $15.52 | 44,311 |
| 2016-07-26 | $21.03 | $21.09 | $20.83 | $21.09 | $15.61 | 82,721 |
| 2016-07-25 | $21.07 | $21.08 | $20.89 | $21.03 | $15.57 | 83,844 |
| 2016-07-22 | $20.89 | $21.07 | $20.86 | $21.05 | $15.58 | 52,169 |
| 2016-07-21 | $21.01 | $21.02 | $20.85 | $20.94 | $15.50 | 35,930 |
| 2016-07-20 | $20.95 | $21.10 | $20.90 | $21.01 | $15.55 | 56,559 |
| 2016-07-19 | $20.90 | $20.99 | $20.68 | $20.95 | $15.51 | 36,961 |
| 2016-07-18 | $21.13 | $21.13 | $20.75 | $20.91 | $15.48 | 84,628 |
| 2016-07-15 | $20.86 | $20.86 | $20.27 | $20.75 | $15.36 | 61,116 |
| 2016-07-14 | $20.95 | $20.95 | $20.47 | $20.66 | $15.29 | 45,196 |
| 2016-07-13 | $21.27 | $21.27 | $20.28 | $20.40 | $15.10 | 102,310 |
| 2016-07-12 | $21.53 | $21.53 | $20.50 | $21.00 | $15.54 | 159,027 |
| 2016-07-11 | $20.99 | $21.75 | $20.75 | $21.05 | $15.58 | 316,547 |
| 2016-07-08 | $20.35 | $20.79 | $20.16 | $20.65 | $15.29 | 284,207 |
| 2016-07-07 | $19.49 | $20.96 | $19.42 | $20.11 | $14.89 | 540,661 |
| 2016-07-06 | $19.49 | $19.49 | $19.10 | $19.25 | $14.25 | 177,775 |
| 2016-07-05 | $19.44 | $19.93 | $19.10 | $19.31 | $14.29 | 394,450 |
| 2016-07-01 | $18.93 | $18.98 | $18.19 | $18.50 | $13.69 | 167,462 |
| 2016-06-30 | $17.56 | $18.93 | $17.56 | $18.92 | $14.00 | 302,273 |
| 2016-06-29 | $16.85 | $17.69 | $16.56 | $17.49 | $12.95 | 348,729 |
| 2016-06-28 | $16.00 | $17.14 | $15.98 | $16.85 | $12.47 | 175,916 |
| 2016-06-27 | $15.50 | $16.23 | $15.50 | $15.92 | $11.78 | 54,133 |
| 2016-06-24 | $15.74 | $16.44 | $15.29 | $16.23 | $12.01 | 147,428 |
| 2016-06-23 | $15.72 | $16.25 | $15.45 | $16.14 | $11.95 | 169,383 |
| 2016-06-22 | $15.32 | $15.72 | $15.27 | $15.72 | $11.64 | 134,729 |
| 2016-06-21 | $15.35 | $15.41 | $15.22 | $15.27 | $11.30 | 24,765 |
| 2016-06-20 | $15.80 | $15.80 | $15.33 | $15.41 | $11.41 | 147,700 |
| 2016-06-17 | $15.48 | $15.64 | $15.10 | $15.44 | $11.43 | 243,128 |
| 2016-06-16 | $15.05 | $15.30 | $14.90 | $15.20 | $11.25 | 35,916 |
| 2016-06-15 | $15.33 | $15.33 | $15.02 | $15.02 | $11.12 | 53,659 |
| 2016-06-14 | $14.51 | $15.22 | $14.33 | $15.17 | $11.23 | 72,110 |
| 2016-06-13 | $15.15 | $15.58 | $14.50 | $14.59 | $10.80 | 92,881 |
| 2016-06-10 | $15.25 | $15.35 | $14.96 | $15.25 | $11.29 | 35,136 |
| 2016-06-09 | $15.70 | $15.70 | $15.20 | $15.37 | $11.38 | 29,403 |
| 2016-06-08 | $15.49 | $15.80 | $15.21 | $15.49 | $11.47 | 31,188 |
| 2016-06-07 | $16.05 | $16.66 | $14.62 | $15.34 | $11.35 | 166,451 |
| 2016-06-06 | $15.20 | $16.03 | $15.15 | $16.03 | $11.87 | 137,530 |
| 2016-06-03 | $15.20 | $15.20 | $14.84 | $15.19 | $11.24 | 65,277 |
| 2016-06-02 | $15.34 | $15.35 | $14.82 | $15.10 | $11.18 | 82,482 |
| 2016-06-01 | $14.21 | $15.35 | $14.02 | $15.26 | $11.30 | 142,880 |
| 2016-05-31 | $13.90 | $14.35 | $13.65 | $14.18 | $10.50 | 186,241 |
| 2016-05-27 | $14.00 | $14.25 | $13.50 | $13.53 | $10.01 | 457,956 |
| 2016-05-26 | $16.40 | $17.00 | $16.11 | $16.36 | $12.11 | 49,032 |
| 2016-05-25 | $16.75 | $16.82 | $16.40 | $16.40 | $12.14 | 22,488 |
| 2016-05-24 | $16.50 | $16.75 | $16.42 | $16.72 | $12.38 | 37,885 |
| 2016-05-23 | $16.34 | $17.00 | $16.24 | $16.49 | $12.21 | 38,483 |
| 2016-05-20 | $15.72 | $16.30 | $15.72 | $16.15 | $11.95 | 49,899 |
| 2016-05-19 | $15.70 | $15.72 | $15.50 | $15.72 | $11.64 | 22,013 |
| 2016-05-18 | $15.70 | $15.72 | $15.57 | $15.61 | $11.55 | 12,364 |
| 2016-05-17 | $15.90 | $15.90 | $15.62 | $15.70 | $11.62 | 19,349 |
| 2016-05-16 | $15.47 | $15.56 | $15.30 | $15.56 | $11.52 | 7,227 |
| 2016-05-13 | $15.35 | $15.40 | $15.00 | $15.05 | $11.14 | 20,044 |
| 2016-05-12 | $15.35 | $15.50 | $15.19 | $15.45 | $11.44 | 8,475 |
| 2016-05-11 | $15.70 | $15.70 | $15.48 | $15.51 | $11.48 | 11,250 |
| 2016-05-10 | $15.90 | $15.90 | $15.70 | $15.74 | $11.65 | 9,508 |
| 2016-05-09 | $15.85 | $16.00 | $15.75 | $15.84 | $11.72 | 42,242 |
| 2016-05-06 | $15.30 | $16.00 | $15.13 | $15.78 | $11.68 | 11,909 |
| 2016-05-05 | $15.65 | $15.68 | $15.65 | $15.68 | $11.61 | 776 |
| 2016-05-04 | $15.94 | $15.94 | $15.62 | $15.70 | $11.44 | 22,653 |
| 2016-05-03 | $16.02 | $16.02 | $15.95 | $15.98 | $11.64 | 5,454 |
| 2016-05-02 | $16.09 | $16.25 | $15.82 | $16.00 | $11.66 | 47,219 |
| 2016-04-29 | $14.80 | $15.90 | $14.71 | $15.80 | $11.51 | 42,951 |
| 2016-04-28 | $14.75 | $14.75 | $14.60 | $14.60 | $10.64 | 1,784 |
| 2016-04-27 | $14.40 | $14.54 | $14.40 | $14.49 | $10.56 | 2,400 |
| 2016-04-26 | $14.23 | $14.50 | $14.23 | $14.36 | $10.46 | 4,602 |
| 2016-04-25 | $14.49 | $14.49 | $14.45 | $14.45 | $10.53 | 4,905 |
| 2016-04-22 | $14.52 | $14.52 | $14.42 | $14.50 | $10.56 | 2,300 |
| 2016-04-21 | $14.52 | $14.52 | $14.52 | $14.52 | $10.58 | 400 |
| 2016-04-20 | $14.55 | $14.70 | $14.55 | $14.70 | $10.71 | 4,471 |
| 2016-04-19 | $14.48 | $14.60 | $14.48 | $14.50 | $10.56 | 1,904 |
| 2016-04-18 | $14.35 | $14.41 | $14.35 | $14.41 | $10.50 | 539 |
| 2016-04-15 | $13.80 | $14.31 | $13.80 | $14.31 | $10.43 | 4,639 |
| 2016-04-14 | $14.75 | $14.75 | $14.20 | $14.70 | $10.71 | 2,305 |
| 2016-04-13 | $14.40 | $14.77 | $14.40 | $14.77 | $10.76 | 727 |
| 2016-04-12 | $14.79 | $14.80 | $14.40 | $14.40 | $10.50 | 3,100 |
| 2016-04-11 | $14.76 | $14.76 | $14.64 | $14.65 | $10.67 | 8,092 |
| 2016-04-08 | $14.95 | $14.95 | $14.61 | $14.65 | $10.67 | 5,219 |
| 2016-04-07 | $14.87 | $14.90 | $14.67 | $14.88 | $10.84 | 5,563 |
| 2016-04-06 | $14.82 | $14.95 | $14.81 | $14.87 | $10.83 | 738 |
| 2016-04-05 | $14.66 | $14.70 | $14.65 | $14.70 | $10.71 | 1,428 |
| 2016-04-04 | $14.60 | $14.60 | $13.80 | $14.42 | $10.51 | 9,267 |
| 2016-04-01 | $13.20 | $13.33 | $13.20 | $13.32 | $9.70 | 3,221 |
| 2016-03-31 | $13.20 | $13.23 | $13.15 | $13.20 | $9.62 | 2,026 |
| 2016-03-30 | $13.19 | $13.20 | $13.19 | $13.20 | $9.62 | 900 |
| 2016-03-29 | $12.75 | $13.20 | $12.75 | $13.20 | $9.62 | 1,117 |
| 2016-03-28 | $12.75 | $12.85 | $12.40 | $12.55 | $9.14 | 7,197 |
| 2016-03-24 | $12.90 | $12.90 | $12.75 | $12.75 | $9.29 | 1,075 |
| 2016-03-23 | $13.01 | $13.01 | $12.80 | $12.80 | $9.33 | 3,078 |
| 2016-03-22 | $13.00 | $13.08 | $13.00 | $13.02 | $9.49 | 1,691 |
| 2016-03-21 | $13.10 | $13.25 | $13.10 | $13.24 | $9.65 | 1,779 |
| 2016-03-18 | $13.02 | $13.02 | $13.00 | $13.00 | $9.47 | 900 |
| 2016-03-17 | $13.08 | $13.08 | $13.08 | $13.08 | $9.53 | 0 |
| 2016-03-16 | $13.00 | $13.08 | $13.00 | $13.08 | $9.53 | 1,550 |
| 2016-03-15 | $12.98 | $13.00 | $12.83 | $13.00 | $9.47 | 4,363 |
| 2016-03-14 | $13.00 | $13.00 | $13.00 | $13.00 | $9.47 | 3,700 |
| 2016-03-11 | $13.00 | $13.00 | $12.70 | $13.00 | $9.47 | 4,869 |
| 2016-03-10 | $12.75 | $12.92 | $12.75 | $12.92 | $9.41 | 705 |
| 2016-03-09 | $12.97 | $13.00 | $12.73 | $12.75 | $9.29 | 5,210 |
| 2016-03-08 | $13.32 | $13.32 | $12.60 | $12.75 | $9.29 | 6,486 |
| 2016-03-07 | $13.20 | $13.30 | $13.10 | $13.20 | $9.62 | 3,625 |
| 2016-03-04 | $13.05 | $13.33 | $13.04 | $13.18 | $9.60 | 2,512 |
| 2016-03-03 | $13.05 | $13.05 | $13.05 | $13.05 | $9.51 | 1,302 |
| 2016-03-02 | $12.92 | $12.92 | $12.90 | $12.90 | $9.40 | 480 |
| 2016-03-01 | $13.06 | $13.06 | $13.00 | $13.00 | $9.47 | 1,005 |
| 2016-02-29 | $12.89 | $13.01 | $12.75 | $13.01 | $9.48 | 4,140 |
| 2016-02-26 | $12.65 | $12.88 | $12.65 | $12.88 | $9.39 | 550 |
| 2016-02-25 | $12.60 | $12.60 | $12.60 | $12.60 | $9.18 | 149 |
| 2016-02-24 | $12.60 | $12.60 | $12.60 | $12.60 | $9.18 | 350 |
| 2016-02-23 | $12.68 | $12.68 | $12.68 | $12.68 | $9.23 | 152 |
| 2016-02-22 | $12.40 | $12.49 | $12.38 | $12.49 | $9.10 | 2,286 |
| 2016-02-19 | $12.20 | $12.33 | $12.20 | $12.25 | $8.93 | 3,248 |
| 2016-02-18 | $12.22 | $12.22 | $12.00 | $12.07 | $8.79 | 11,180 |
| 2016-02-17 | $12.25 | $12.50 | $12.17 | $12.20 | $8.89 | 14,906 |
| 2016-02-16 | $12.70 | $12.70 | $12.35 | $12.50 | $9.11 | 2,103 |
| 2016-02-12 | $12.25 | $12.25 | $12.25 | $12.25 | $8.93 | 500 |
| 2016-02-11 | $12.25 | $12.29 | $12.16 | $12.25 | $8.93 | 2,417 |
| 2016-02-10 | $12.74 | $12.85 | $12.23 | $12.24 | $8.92 | 5,557 |
| 2016-02-09 | $12.70 | $12.79 | $12.35 | $12.79 | $9.32 | 2,200 |
| 2016-02-08 | $12.65 | $12.68 | $12.51 | $12.51 | $9.11 | 4,170 |
| 2016-02-05 | $12.84 | $13.00 | $12.15 | $12.82 | $9.34 | 7,490 |
| 2016-02-04 | $13.21 | $13.21 | $12.75 | $13.07 | $9.52 | 13,876 |
| 2016-02-03 | $13.21 | $13.50 | $13.18 | $13.18 | $9.43 | 4,987 |
| 2016-02-02 | $13.14 | $13.20 | $12.85 | $13.20 | $9.44 | 7,305 |
| 2016-02-01 | $13.58 | $13.58 | $13.19 | $13.19 | $9.43 | 3,829 |
| 2016-01-29 | $13.60 | $13.60 | $13.60 | $13.60 | $9.72 | 600 |
| 2016-01-28 | $13.23 | $13.50 | $13.23 | $13.50 | $9.65 | 2,710 |
| 2016-01-27 | $13.05 | $13.10 | $12.95 | $13.10 | $9.37 | 1,481 |
| 2016-01-26 | $13.12 | $13.17 | $13.05 | $13.17 | $9.42 | 4,350 |
| 2016-01-25 | $13.14 | $13.14 | $13.14 | $13.14 | $9.39 | 0 |
| 2016-01-22 | $12.99 | $13.42 | $12.99 | $13.14 | $9.39 | 3,750 |
| 2016-01-21 | $12.90 | $12.90 | $12.90 | $12.90 | $9.22 | 316 |
| 2016-01-20 | $12.95 | $12.95 | $12.95 | $12.95 | $9.26 | 0 |
| 2016-01-19 | $13.30 | $13.30 | $12.80 | $12.95 | $9.26 | 1,900 |
| 2016-01-15 | $13.06 | $13.06 | $13.00 | $13.06 | $9.33 | 1,201 |
| 2016-01-14 | $13.08 | $13.19 | $13.08 | $13.19 | $9.43 | 353 |
| 2016-01-13 | $13.20 | $13.22 | $13.20 | $13.20 | $9.44 | 2,245 |
| 2016-01-12 | $13.30 | $13.30 | $13.20 | $13.20 | $9.44 | 6,100 |
| 2016-01-11 | $13.33 | $13.42 | $13.05 | $13.28 | $9.49 | 2,379 |
| 2016-01-08 | $14.20 | $14.25 | $13.35 | $13.35 | $9.54 | 3,070 |
| 2016-01-07 | $14.00 | $14.00 | $13.32 | $13.32 | $9.52 | 6,600 |
| 2016-01-06 | $14.20 | $14.20 | $13.81 | $13.81 | $9.87 | 1,360 |
| 2016-01-05 | $14.05 | $14.20 | $14.00 | $14.20 | $10.15 | 5,500 |
| 2016-01-04 | $14.75 | $14.75 | $14.03 | $14.16 | $10.12 | 8,393 |
| 2015-12-31 | $14.38 | $15.00 | $14.38 | $14.95 | $10.69 | 11,693 |
| 2015-12-30 | $14.24 | $14.40 | $14.24 | $14.40 | $10.29 | 3,235 |
| 2015-12-29 | $14.27 | $14.30 | $13.90 | $13.90 | $9.94 | 1,457 |
| 2015-12-28 | $13.72 | $13.72 | $13.72 | $13.72 | $9.81 | 0 |
| 2015-12-24 | $13.72 | $13.72 | $13.72 | $13.72 | $9.81 | 0 |
| 2015-12-23 | $13.90 | $13.90 | $13.72 | $13.72 | $9.81 | 1,904 |
| 2015-12-22 | $13.65 | $13.65 | $13.65 | $13.65 | $9.76 | 167 |
| 2015-12-21 | $13.75 | $13.83 | $13.63 | $13.65 | $9.76 | 4,308 |
| 2015-12-18 | $14.00 | $14.00 | $14.00 | $14.00 | $10.01 | 600 |
| 2015-12-17 | $14.30 | $14.30 | $13.90 | $13.90 | $9.94 | 1,042 |
| 2015-12-16 | $14.10 | $14.32 | $14.10 | $14.30 | $10.22 | 470 |
| 2015-12-15 | $14.00 | $14.00 | $14.00 | $14.00 | $10.01 | 569 |
| 2015-12-14 | $13.87 | $14.11 | $13.87 | $13.98 | $9.99 | 1,556 |
| 2015-12-11 | $13.61 | $13.63 | $13.60 | $13.60 | $9.72 | 550 |
| 2015-12-10 | $14.00 | $14.00 | $13.60 | $13.60 | $9.72 | 1,369 |
| 2015-12-09 | $14.00 | $14.00 | $13.70 | $13.71 | $9.80 | 1,403 |
| 2015-12-08 | $13.90 | $13.94 | $13.90 | $13.94 | $9.97 | 1,835 |
| 2015-12-07 | $13.70 | $13.70 | $13.70 | $13.70 | $9.79 | 1 |
| 2015-12-04 | $13.71 | $13.71 | $13.70 | $13.70 | $9.79 | 502 |
| 2015-12-03 | $14.35 | $14.35 | $13.94 | $13.94 | $9.97 | 4,192 |
| 2015-12-02 | $13.67 | $13.85 | $13.67 | $13.80 | $9.87 | 3,755 |
| 2015-12-01 | $14.01 | $14.02 | $13.85 | $13.99 | $10.00 | 9,895 |
| 2015-11-30 | $14.00 | $14.00 | $13.66 | $13.86 | $9.91 | 2,610 |
| 2015-11-27 | $13.90 | $13.90 | $13.90 | $13.90 | $9.94 | 0 |
| 2015-11-25 | $13.90 | $13.90 | $13.90 | $13.90 | $9.94 | 84 |
| 2015-11-24 | $13.92 | $14.00 | $13.90 | $13.90 | $9.94 | 1,917 |
| 2015-11-23 | $13.61 | $14.00 | $13.60 | $14.00 | $10.01 | 1,105 |
| 2015-11-20 | $13.70 | $13.70 | $13.60 | $13.60 | $9.72 | 1,752 |
| 2015-11-19 | $14.00 | $14.00 | $13.84 | $13.90 | $9.94 | 443 |
| 2015-11-18 | $14.00 | $14.00 | $13.80 | $13.96 | $9.98 | 2,682 |
| 2015-11-17 | $14.00 | $14.00 | $13.93 | $14.00 | $10.01 | 2,078 |
| 2015-11-16 | $13.77 | $14.00 | $13.74 | $13.85 | $9.90 | 8,137 |
| 2015-11-13 | $13.77 | $13.77 | $13.77 | $13.77 | $9.84 | 0 |
| 2015-11-12 | $13.84 | $13.84 | $13.71 | $13.77 | $9.84 | 1,697 |
| 2015-11-11 | $13.85 | $13.85 | $13.84 | $13.84 | $9.89 | 1,122 |
| 2015-11-10 | $13.65 | $13.65 | $13.36 | $13.50 | $9.65 | 4,464 |
| 2015-11-09 | $13.80 | $13.80 | $13.35 | $13.45 | $9.62 | 9,081 |
| 2015-11-06 | $13.75 | $14.00 | $13.75 | $13.83 | $9.88 | 9,537 |
| 2015-11-05 | $13.74 | $14.00 | $13.33 | $13.80 | $9.87 | 11,540 |
| 2015-11-04 | $13.72 | $14.51 | $13.72 | $13.99 | $9.82 | 29,485 |
| 2015-11-03 | $12.90 | $14.40 | $12.82 | $13.63 | $9.57 | 62,631 |
| 2015-11-02 | $12.24 | $13.05 | $12.20 | $12.90 | $9.06 | 53,295 |
| 2015-10-30 | $11.45 | $11.45 | $11.42 | $11.45 | $8.04 | 11,174 |
| 2015-10-29 | $11.41 | $11.45 | $11.41 | $11.45 | $8.04 | 6,100 |
| 2015-10-28 | $11.11 | $11.45 | $11.08 | $11.45 | $8.04 | 6,740 |
| 2015-10-27 | $11.07 | $11.07 | $11.07 | $11.07 | $7.77 | 100 |
| 2015-10-26 | $11.28 | $11.45 | $11.05 | $11.07 | $7.77 | 14,266 |
| 2015-10-23 | $11.36 | $11.36 | $11.27 | $11.30 | $7.93 | 633 |
| 2015-10-22 | $10.75 | $11.25 | $10.75 | $11.23 | $7.89 | 10,802 |
| 2015-10-21 | $11.50 | $11.50 | $10.53 | $11.00 | $7.72 | 19,360 |
| 2015-10-20 | $11.50 | $11.60 | $11.50 | $11.50 | $8.08 | 5,774 |
| 2015-10-19 | $12.00 | $12.00 | $11.56 | $11.60 | $8.15 | 4,628 |
| 2015-10-16 | $12.90 | $12.90 | $11.50 | $11.65 | $8.18 | 36,641 |
| 2015-10-15 | $13.40 | $13.43 | $13.40 | $13.40 | $9.41 | 2,246 |
| 2015-10-14 | $13.40 | $13.40 | $13.40 | $13.40 | $9.41 | 0 |
| 2015-10-13 | $13.47 | $13.47 | $13.40 | $13.40 | $9.41 | 1,969 |
| 2015-10-12 | $13.34 | $13.34 | $13.34 | $13.34 | $9.37 | 50 |
| 2015-10-09 | $13.34 | $13.34 | $13.34 | $13.34 | $9.37 | 0 |
| 2015-10-08 | $13.34 | $13.34 | $13.34 | $13.34 | $9.37 | 740 |
| 2015-10-07 | $13.34 | $13.34 | $13.34 | $13.34 | $9.37 | 250 |
| 2015-10-06 | $13.35 | $13.35 | $13.35 | $13.35 | $9.37 | 300 |
| 2015-10-05 | $14.00 | $14.00 | $13.35 | $13.35 | $9.37 | 5,122 |
| 2015-10-02 | $13.49 | $13.49 | $13.49 | $13.49 | $9.47 | 220 |
| 2015-10-01 | $12.72 | $12.98 | $12.72 | $12.98 | $9.11 | 1,220 |
| 2015-09-30 | $12.72 | $12.72 | $12.72 | $12.72 | $8.93 | 0 |
| 2015-09-29 | $12.50 | $12.72 | $12.50 | $12.72 | $8.93 | 3,550 |
| 2015-09-28 | $12.20 | $12.20 | $12.20 | $12.20 | $8.57 | 123 |
| 2015-09-25 | $12.50 | $12.64 | $12.50 | $12.64 | $8.88 | 525 |
| 2015-09-24 | $12.39 | $12.39 | $12.39 | $12.39 | $8.70 | 50 |
| 2015-09-23 | $12.25 | $12.39 | $12.25 | $12.39 | $8.70 | 1,837 |
| 2015-09-22 | $12.25 | $12.25 | $12.25 | $12.25 | $8.60 | 0 |
| 2015-09-21 | $12.24 | $12.25 | $12.24 | $12.25 | $8.60 | 1,180 |
| 2015-09-18 | $12.20 | $12.24 | $12.18 | $12.24 | $8.59 | 1,400 |
| 2015-09-17 | $11.90 | $12.10 | $11.90 | $12.10 | $8.50 | 275 |
| 2015-09-16 | $11.96 | $11.96 | $11.96 | $11.96 | $8.40 | 32 |
| 2015-09-15 | $11.96 | $11.96 | $11.96 | $11.96 | $8.40 | 0 |
| 2015-09-14 | $12.02 | $12.02 | $11.96 | $11.96 | $8.40 | 238 |
| 2015-09-11 | $12.19 | $12.24 | $12.19 | $12.24 | $8.59 | 2,456 |
| 2015-09-10 | $12.16 | $12.16 | $12.16 | $12.16 | $8.54 | 0 |
| 2015-09-09 | $12.16 | $12.16 | $12.16 | $12.16 | $8.54 | 0 |
| 2015-09-08 | $12.16 | $12.16 | $12.00 | $12.16 | $8.54 | 633 |
| 2015-09-04 | $12.24 | $12.24 | $12.24 | $12.24 | $8.59 | 0 |
| 2015-09-03 | $12.24 | $12.24 | $12.24 | $12.24 | $8.59 | 9 |
| 2015-09-02 | $12.24 | $12.24 | $12.24 | $12.24 | $8.59 | 438 |
| 2015-09-01 | $12.00 | $12.00 | $12.00 | $12.00 | $8.43 | 0 |
| 2015-08-31 | $12.00 | $12.00 | $12.00 | $12.00 | $8.43 | 59 |
| 2015-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $8.43 | 0 |
| 2015-08-27 | $12.00 | $12.00 | $12.00 | $12.00 | $8.43 | 39 |
| 2015-08-26 | $12.03 | $12.03 | $12.00 | $12.00 | $8.43 | 429 |
| 2015-08-25 | $12.40 | $12.40 | $12.25 | $12.25 | $8.60 | 924 |
BGSF Inc (BGSF) News Headlines
Recent BGSF Inc (BGSF) News
Similar Companies to BGSF Inc (BGSF) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |