Core Molding Technologies (CMT) Exchange: NYSE MKT
Data as of Oct. 7, 2025
$18.88 ($-0.47) -2.43%
Core Molding Technologies - Daily Information
Click for more stock information on Core Molding Technologies.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $19.36 |
| Previous Close | $18.88 |
| High | $19.69 |
| Low | $18.79 |
| Adjusted Open | $19.36 |
| Previous Adjusted Close | $18.88 |
| Adjusted High | $19.69 |
| Adjusted Low | $18.79 |
About Core Molding Technologies (CMT)
Core Molding Technologies Inc. (CMT) is an American molder of sheet molding compound (SMC) and bulk molding compound (BMC). Founded in 1971 in Columbus, Ohio, core molding technologies have been a world-class producer of compression molded SMC and BMC for the automotive, electrical, and construction industries for more than 45 years. CMT expanded into injection molding in 2005 and currently serves the automotive, white goods, electrical, electronics, and industrial markets. CMT has grown rapidly both organically and through acquisitions in recent years. This expansion has enabled them to extend their service to their customers across the globe, with broad presence in the Americas, Europe, and Asia. In 2018, they achieved sales of $389 million with over 2,000 employees.
Invest in Core Molding Technologies (CMT)
Historical Stock Data for Core Molding Technologies (CMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $19.36 | $19.69 | $18.79 | $18.88 | $18.88 | 21,320 |
| 2025-10-02 | $19.84 | $19.90 | $19.35 | $19.35 | $19.35 | 27,107 |
| 2025-10-01 | $20.32 | $20.58 | $19.54 | $19.94 | $19.94 | 33,547 |
| 2025-09-30 | $20.93 | $21.01 | $20.09 | $20.55 | $20.55 | 33,826 |
| 2025-09-29 | $21.79 | $21.79 | $20.95 | $20.96 | $20.96 | 15,851 |
| 2025-09-26 | $21.50 | $22.00 | $21.50 | $21.68 | $21.68 | 25,952 |
| 2025-09-25 | $21.80 | $22.20 | $21.48 | $21.48 | $21.48 | 17,263 |
| 2025-09-24 | $21.72 | $21.87 | $21.28 | $21.87 | $21.87 | 21,713 |
| 2025-09-23 | $21.64 | $22.29 | $21.55 | $21.61 | $21.61 | 23,117 |
| 2025-09-22 | $21.50 | $21.82 | $21.25 | $21.55 | $21.55 | 26,846 |
| 2025-09-19 | $21.91 | $22.00 | $21.25 | $21.50 | $21.50 | 64,745 |
| 2025-09-18 | $20.97 | $21.99 | $20.97 | $21.92 | $21.92 | 62,055 |
| 2025-09-17 | $21.29 | $21.74 | $20.96 | $21.12 | $21.12 | 37,601 |
| 2025-09-16 | $21.86 | $22.00 | $21.04 | $21.05 | $21.05 | 30,319 |
| 2025-09-15 | $21.32 | $21.90 | $21.29 | $21.75 | $21.75 | 24,905 |
| 2025-09-12 | $20.83 | $21.42 | $20.72 | $21.22 | $21.22 | 46,952 |
| 2025-09-11 | $20.94 | $21.40 | $20.91 | $21.08 | $21.08 | 30,457 |
| 2025-09-10 | $19.27 | $21.00 | $19.01 | $20.98 | $20.98 | 119,914 |
| 2025-09-09 | $19.91 | $20.85 | $19.25 | $19.39 | $19.39 | 144,278 |
| 2025-09-08 | $19.79 | $19.95 | $19.72 | $19.86 | $19.86 | 35,171 |
| 2025-09-05 | $19.36 | $19.79 | $19.28 | $19.79 | $19.79 | 23,651 |
| 2025-09-04 | $19.20 | $19.45 | $19.08 | $19.45 | $19.45 | 18,680 |
| 2025-09-03 | $19.00 | $19.25 | $18.64 | $19.08 | $19.08 | 26,999 |
| 2025-09-02 | $19.09 | $19.15 | $18.72 | $18.93 | $18.93 | 20,869 |
| 2025-08-29 | $18.99 | $19.41 | $18.92 | $19.20 | $19.20 | 19,957 |
| 2025-08-28 | $19.13 | $19.20 | $18.94 | $18.98 | $18.98 | 9,664 |
| 2025-08-27 | $19.11 | $19.21 | $19.00 | $19.16 | $19.16 | 11,682 |
| 2025-08-26 | $18.84 | $19.27 | $18.41 | $19.27 | $19.27 | 28,306 |
| 2025-08-25 | $19.40 | $19.40 | $18.68 | $18.75 | $18.75 | 30,739 |
| 2025-08-22 | $18.33 | $19.47 | $18.33 | $19.47 | $19.47 | 35,466 |
| 2025-08-21 | $17.98 | $18.34 | $17.84 | $18.34 | $18.34 | 33,724 |
| 2025-08-20 | $17.96 | $18.13 | $17.79 | $18.11 | $18.11 | 16,754 |
| 2025-08-19 | $17.98 | $18.11 | $17.15 | $18.09 | $18.09 | 29,195 |
| 2025-08-18 | $17.50 | $17.94 | $17.38 | $17.90 | $17.90 | 14,316 |
| 2025-08-15 | $17.53 | $17.63 | $17.32 | $17.35 | $17.35 | 14,694 |
| 2025-08-14 | $17.14 | $17.50 | $17.14 | $17.47 | $17.47 | 11,694 |
| 2025-08-13 | $17.32 | $17.41 | $17.15 | $17.20 | $17.20 | 19,796 |
| 2025-08-12 | $17.18 | $17.27 | $17.06 | $17.15 | $17.15 | 39,329 |
| 2025-08-11 | $16.91 | $17.23 | $16.91 | $17.05 | $17.05 | 17,716 |
| 2025-08-08 | $17.10 | $17.28 | $16.79 | $17.02 | $17.02 | 19,678 |
| 2025-08-07 | $17.12 | $17.19 | $16.95 | $17.05 | $17.05 | 29,085 |
| 2025-08-06 | $17.03 | $17.35 | $17.00 | $17.00 | $17.00 | 22,107 |
| 2025-08-05 | $17.08 | $17.50 | $16.50 | $17.29 | $17.29 | 31,554 |
| 2025-08-04 | $16.37 | $16.79 | $16.37 | $16.79 | $16.79 | 23,265 |
| 2025-08-01 | $16.52 | $16.69 | $16.44 | $16.50 | $16.50 | 24,821 |
| 2025-07-31 | $16.50 | $16.73 | $16.48 | $16.64 | $16.64 | 16,180 |
| 2025-07-30 | $17.59 | $17.75 | $16.62 | $16.70 | $16.70 | 24,130 |
| 2025-07-29 | $17.73 | $17.73 | $17.26 | $17.64 | $17.64 | 18,662 |
| 2025-07-28 | $17.34 | $17.69 | $17.34 | $17.62 | $17.62 | 17,047 |
| 2025-07-25 | $17.32 | $17.42 | $17.12 | $17.42 | $17.42 | 9,494 |
| 2025-07-24 | $17.34 | $17.34 | $16.98 | $17.18 | $17.18 | 26,646 |
| 2025-07-23 | $17.38 | $17.45 | $17.19 | $17.42 | $17.42 | 13,703 |
| 2025-07-22 | $16.66 | $17.54 | $16.66 | $17.25 | $17.25 | 36,427 |
| 2025-07-21 | $16.87 | $16.87 | $16.50 | $16.74 | $16.74 | 36,552 |
| 2025-07-18 | $16.99 | $17.00 | $16.65 | $16.85 | $16.85 | 26,275 |
| 2025-07-17 | $16.70 | $16.99 | $16.65 | $16.79 | $16.79 | 15,146 |
| 2025-07-16 | $16.67 | $16.93 | $16.50 | $16.82 | $16.82 | 33,129 |
| 2025-07-15 | $16.84 | $16.84 | $16.50 | $16.51 | $16.51 | 34,092 |
| 2025-07-14 | $16.90 | $17.00 | $16.70 | $16.72 | $16.72 | 21,816 |
| 2025-07-11 | $17.08 | $17.36 | $16.87 | $17.02 | $17.02 | 22,177 |
| 2025-07-10 | $17.53 | $17.55 | $17.23 | $17.29 | $17.29 | 15,287 |
| 2025-07-09 | $17.45 | $17.49 | $17.25 | $17.49 | $17.49 | 16,168 |
| 2025-07-08 | $17.25 | $17.58 | $17.14 | $17.35 | $17.35 | 26,835 |
| 2025-07-07 | $17.21 | $17.36 | $17.05 | $17.09 | $17.09 | 23,385 |
| 2025-07-03 | $17.21 | $17.30 | $17.05 | $17.30 | $17.30 | 14,740 |
| 2025-07-02 | $17.27 | $17.30 | $17.02 | $17.24 | $17.24 | 19,732 |
| 2025-07-01 | $16.70 | $17.45 | $16.56 | $17.30 | $17.30 | 32,437 |
| 2025-06-30 | $17.05 | $17.11 | $16.59 | $16.59 | $16.59 | 44,692 |
| 2025-06-27 | $17.15 | $17.20 | $16.54 | $16.86 | $16.86 | 159,605 |
| 2025-06-26 | $16.64 | $17.17 | $16.64 | $17.16 | $17.16 | 40,991 |
| 2025-06-25 | $16.51 | $16.65 | $16.35 | $16.57 | $16.57 | 42,150 |
| 2025-06-24 | $16.62 | $16.71 | $16.26 | $16.51 | $16.51 | 51,033 |
| 2025-06-23 | $16.50 | $16.70 | $16.16 | $16.52 | $16.52 | 91,597 |
| 2025-06-20 | $16.61 | $16.64 | $16.35 | $16.44 | $16.44 | 76,246 |
| 2025-06-18 | $16.45 | $16.65 | $16.12 | $16.62 | $16.62 | 30,275 |
| 2025-06-17 | $16.57 | $16.68 | $16.45 | $16.45 | $16.45 | 25,291 |
| 2025-06-16 | $16.47 | $16.73 | $16.41 | $16.68 | $16.68 | 34,967 |
| 2025-06-13 | $16.52 | $16.65 | $16.41 | $16.47 | $16.47 | 20,434 |
| 2025-06-12 | $16.55 | $16.70 | $16.50 | $16.68 | $16.68 | 14,110 |
| 2025-06-11 | $16.58 | $16.65 | $16.52 | $16.55 | $16.55 | 15,414 |
| 2025-06-10 | $16.09 | $16.57 | $16.09 | $16.50 | $16.50 | 33,646 |
| 2025-06-09 | $16.07 | $16.28 | $15.94 | $15.99 | $15.99 | 26,120 |
| 2025-06-06 | $16.10 | $16.33 | $15.96 | $16.05 | $16.05 | 39,403 |
| 2025-06-05 | $16.16 | $16.29 | $15.89 | $16.02 | $16.02 | 38,868 |
| 2025-06-04 | $16.07 | $16.10 | $15.81 | $16.08 | $16.08 | 32,709 |
| 2025-06-03 | $16.29 | $16.43 | $15.96 | $16.08 | $16.08 | 70,415 |
| 2025-06-02 | $16.73 | $16.77 | $16.18 | $16.18 | $16.18 | 50,587 |
| 2025-05-30 | $16.66 | $16.89 | $16.26 | $16.67 | $16.67 | 27,047 |
| 2025-05-29 | $15.91 | $16.72 | $15.91 | $16.66 | $16.66 | 36,275 |
| 2025-05-28 | $16.09 | $16.20 | $15.90 | $15.96 | $15.96 | 16,671 |
| 2025-05-27 | $15.90 | $16.24 | $15.85 | $16.17 | $16.17 | 27,910 |
| 2025-05-23 | $15.87 | $15.94 | $15.62 | $15.67 | $15.67 | 21,754 |
| 2025-05-22 | $15.83 | $16.10 | $15.83 | $15.90 | $15.90 | 34,294 |
| 2025-05-21 | $15.71 | $15.99 | $15.66 | $15.96 | $15.96 | 21,126 |
| 2025-05-20 | $15.78 | $16.06 | $15.78 | $15.88 | $15.88 | 31,227 |
| 2025-05-19 | $15.49 | $15.83 | $15.02 | $15.70 | $15.70 | 17,195 |
| 2025-05-16 | $15.64 | $15.75 | $15.49 | $15.60 | $15.60 | 18,642 |
| 2025-05-15 | $15.48 | $15.70 | $15.38 | $15.66 | $15.66 | 18,255 |
| 2025-05-14 | $15.53 | $15.53 | $15.33 | $15.43 | $15.43 | 27,177 |
| 2025-05-13 | $15.50 | $15.66 | $15.50 | $15.57 | $15.57 | 10,748 |
| 2025-05-12 | $16.00 | $16.00 | $15.33 | $15.48 | $15.48 | 38,526 |
| 2025-05-09 | $14.90 | $15.88 | $14.90 | $15.59 | $15.59 | 50,864 |
| 2025-05-08 | $15.23 | $15.23 | $14.48 | $14.91 | $14.91 | 29,826 |
| 2025-05-07 | $15.37 | $15.51 | $15.19 | $15.42 | $15.42 | 19,418 |
| 2025-05-06 | $15.26 | $15.66 | $15.15 | $15.17 | $15.17 | 24,002 |
| 2025-05-05 | $15.74 | $15.75 | $15.46 | $15.53 | $15.53 | 27,751 |
| 2025-05-02 | $15.39 | $15.78 | $15.34 | $15.57 | $15.57 | 31,054 |
| 2025-05-01 | $15.22 | $15.40 | $14.95 | $15.22 | $15.22 | 32,032 |
| 2025-04-30 | $14.83 | $15.39 | $14.69 | $15.38 | $15.38 | 34,225 |
| 2025-04-29 | $15.17 | $15.37 | $14.90 | $14.91 | $14.91 | 32,273 |
| 2025-04-28 | $15.32 | $15.32 | $14.97 | $15.09 | $15.09 | 15,605 |
| 2025-04-25 | $15.20 | $15.27 | $14.99 | $15.09 | $15.09 | 15,106 |
| 2025-04-24 | $15.06 | $15.36 | $15.06 | $15.25 | $15.25 | 18,352 |
| 2025-04-23 | $15.43 | $15.43 | $14.89 | $15.03 | $15.03 | 38,886 |
| 2025-04-22 | $15.30 | $15.37 | $15.03 | $15.19 | $15.19 | 20,981 |
| 2025-04-21 | $14.86 | $15.19 | $14.79 | $15.08 | $15.08 | 26,474 |
| 2025-04-17 | $15.11 | $15.39 | $15.06 | $15.19 | $15.19 | 27,865 |
| 2025-04-16 | $15.01 | $15.19 | $14.84 | $15.07 | $15.07 | 23,875 |
| 2025-04-15 | $15.08 | $15.18 | $14.88 | $14.95 | $14.95 | 25,659 |
| 2025-04-14 | $15.04 | $15.40 | $14.85 | $14.92 | $14.92 | 32,867 |
| 2025-04-11 | $14.69 | $15.33 | $14.69 | $15.08 | $15.08 | 19,122 |
| 2025-04-10 | $14.75 | $15.21 | $14.35 | $14.78 | $14.78 | 31,737 |
| 2025-04-09 | $14.06 | $15.57 | $14.06 | $14.94 | $14.94 | 53,241 |
| 2025-04-08 | $14.91 | $14.91 | $13.99 | $14.11 | $14.11 | 56,627 |
| 2025-04-07 | $14.58 | $15.34 | $14.25 | $14.65 | $14.65 | 53,003 |
| 2025-04-04 | $14.65 | $15.11 | $14.36 | $14.97 | $14.97 | 67,311 |
| 2025-04-03 | $15.34 | $15.45 | $14.95 | $15.20 | $15.20 | 39,580 |
| 2025-04-02 | $15.42 | $15.78 | $15.26 | $15.78 | $15.78 | 36,433 |
| 2025-04-01 | $15.10 | $15.76 | $14.99 | $15.68 | $15.68 | 52,418 |
| 2025-03-31 | $15.00 | $15.27 | $14.96 | $15.20 | $15.20 | 32,420 |
| 2025-03-28 | $14.95 | $15.29 | $14.86 | $15.22 | $15.22 | 35,112 |
| 2025-03-27 | $14.90 | $15.18 | $14.83 | $15.03 | $15.03 | 30,982 |
| 2025-03-26 | $14.82 | $15.15 | $14.79 | $14.88 | $14.88 | 55,363 |
| 2025-03-25 | $14.64 | $14.88 | $14.48 | $14.85 | $14.85 | 48,498 |
| 2025-03-24 | $15.27 | $15.27 | $14.58 | $14.63 | $14.63 | 59,078 |
| 2025-03-21 | $14.92 | $15.11 | $14.77 | $14.96 | $14.96 | 67,976 |
| 2025-03-20 | $14.55 | $15.16 | $14.55 | $15.13 | $15.13 | 40,892 |
| 2025-03-19 | $14.12 | $14.64 | $14.12 | $14.60 | $14.60 | 41,445 |
| 2025-03-18 | $14.08 | $14.39 | $13.97 | $14.35 | $14.35 | 27,728 |
| 2025-03-17 | $13.92 | $14.33 | $13.90 | $14.01 | $14.01 | 28,573 |
| 2025-03-14 | $13.81 | $14.14 | $13.78 | $14.02 | $14.02 | 29,053 |
| 2025-03-13 | $13.66 | $13.66 | $13.36 | $13.60 | $13.60 | 46,265 |
| 2025-03-12 | $13.33 | $13.72 | $13.17 | $13.55 | $13.55 | 34,483 |
| 2025-03-11 | $12.87 | $13.36 | $12.25 | $13.17 | $13.17 | 107,285 |
| 2025-03-10 | $13.75 | $13.93 | $13.11 | $13.22 | $13.22 | 53,283 |
| 2025-03-07 | $13.58 | $13.82 | $13.43 | $13.76 | $13.76 | 22,049 |
| 2025-03-06 | $13.33 | $13.67 | $13.33 | $13.60 | $13.60 | 25,926 |
| 2025-03-05 | $13.09 | $13.66 | $13.09 | $13.33 | $13.33 | 29,383 |
| 2025-03-04 | $13.00 | $13.16 | $12.70 | $13.06 | $13.06 | 62,185 |
| 2025-03-03 | $13.76 | $13.86 | $13.00 | $13.06 | $13.06 | 61,021 |
| 2025-02-28 | $13.69 | $13.81 | $13.58 | $13.73 | $13.73 | 27,851 |
| 2025-02-27 | $13.59 | $13.82 | $13.56 | $13.69 | $13.69 | 41,163 |
| 2025-02-26 | $13.48 | $13.79 | $13.32 | $13.74 | $13.74 | 37,332 |
| 2025-02-25 | $13.43 | $13.86 | $13.34 | $13.55 | $13.55 | 39,646 |
| 2025-02-24 | $13.40 | $13.48 | $13.20 | $13.32 | $13.32 | 34,139 |
| 2025-02-21 | $13.88 | $13.88 | $13.25 | $13.26 | $13.26 | 31,914 |
| 2025-02-20 | $14.11 | $14.22 | $13.60 | $13.71 | $13.71 | 25,749 |
| 2025-02-19 | $13.95 | $14.19 | $13.72 | $14.06 | $14.06 | 54,940 |
| 2025-02-18 | $13.56 | $14.01 | $13.44 | $13.91 | $13.91 | 46,918 |
| 2025-02-14 | $13.47 | $13.60 | $13.41 | $13.44 | $13.44 | 16,521 |
| 2025-02-13 | $13.22 | $13.57 | $13.08 | $13.48 | $13.48 | 27,805 |
| 2025-02-12 | $13.43 | $13.55 | $13.00 | $13.08 | $13.08 | 75,088 |
| 2025-02-11 | $13.86 | $13.94 | $13.50 | $13.55 | $13.55 | 27,738 |
| 2025-02-10 | $14.10 | $14.18 | $13.81 | $13.83 | $13.83 | 38,114 |
| 2025-02-07 | $14.39 | $14.44 | $14.02 | $14.02 | $14.02 | 33,695 |
| 2025-02-06 | $14.09 | $14.46 | $14.00 | $14.46 | $14.46 | 31,876 |
| 2025-02-05 | $14.18 | $14.40 | $13.89 | $14.07 | $14.07 | 55,719 |
| 2025-02-04 | $14.17 | $14.48 | $14.17 | $14.33 | $14.33 | 20,286 |
| 2025-02-03 | $14.65 | $14.65 | $14.05 | $14.17 | $14.17 | 38,606 |
| 2025-01-31 | $14.90 | $15.00 | $14.66 | $14.77 | $14.77 | 38,292 |
| 2025-01-30 | $15.08 | $15.08 | $14.81 | $14.86 | $14.86 | 20,133 |
| 2025-01-29 | $14.80 | $14.95 | $14.69 | $14.95 | $14.95 | 33,865 |
| 2025-01-28 | $14.80 | $15.02 | $14.71 | $14.86 | $14.86 | 27,056 |
| 2025-01-27 | $15.04 | $15.10 | $14.83 | $14.92 | $14.92 | 33,628 |
| 2025-01-24 | $14.70 | $15.05 | $14.70 | $14.90 | $14.90 | 27,858 |
| 2025-01-23 | $14.83 | $14.88 | $14.53 | $14.72 | $14.72 | 42,912 |
| 2025-01-22 | $15.18 | $15.18 | $14.86 | $14.86 | $14.86 | 32,623 |
| 2025-01-21 | $15.24 | $15.32 | $15.03 | $15.13 | $15.13 | 36,226 |
| 2025-01-17 | $15.33 | $15.33 | $14.92 | $15.03 | $15.03 | 31,998 |
| 2025-01-16 | $15.57 | $15.57 | $15.17 | $15.20 | $15.20 | 43,705 |
| 2025-01-15 | $15.22 | $15.52 | $15.04 | $15.52 | $15.52 | 40,335 |
| 2025-01-14 | $14.90 | $15.11 | $14.63 | $14.91 | $14.91 | 58,172 |
| 2025-01-13 | $14.24 | $14.79 | $14.23 | $14.69 | $14.69 | 54,090 |
| 2025-01-10 | $14.81 | $15.01 | $14.42 | $14.48 | $14.48 | 62,472 |
| 2025-01-08 | $15.35 | $15.35 | $14.67 | $14.86 | $14.86 | 73,153 |
| 2025-01-07 | $15.63 | $15.72 | $15.33 | $15.35 | $15.35 | 50,349 |
| 2025-01-06 | $15.80 | $15.99 | $15.52 | $15.61 | $15.61 | 93,901 |
| 2025-01-03 | $15.79 | $16.02 | $15.60 | $15.73 | $15.73 | 46,328 |
| 2025-01-02 | $16.79 | $16.79 | $15.60 | $15.60 | $15.60 | 34,297 |
| 2024-12-31 | $16.50 | $16.87 | $16.47 | $16.54 | $16.54 | 67,550 |
| 2024-12-30 | $16.49 | $16.56 | $16.00 | $16.41 | $16.41 | 68,580 |
| 2024-12-27 | $16.29 | $16.68 | $16.29 | $16.51 | $16.51 | 44,975 |
| 2024-12-26 | $16.60 | $16.60 | $16.40 | $16.58 | $16.58 | 36,668 |
| 2024-12-24 | $16.29 | $16.67 | $16.29 | $16.59 | $16.59 | 42,728 |
| 2024-12-23 | $16.10 | $16.51 | $16.10 | $16.45 | $16.45 | 41,688 |
| 2024-12-20 | $15.76 | $16.29 | $15.59 | $16.20 | $16.20 | 95,602 |
| 2024-12-19 | $15.73 | $16.21 | $15.58 | $15.98 | $15.98 | 39,863 |
| 2024-12-18 | $15.89 | $16.25 | $15.51 | $15.57 | $15.57 | 49,571 |
| 2024-12-17 | $16.19 | $16.23 | $15.94 | $15.97 | $15.97 | 31,142 |
| 2024-12-16 | $16.45 | $16.55 | $16.09 | $16.09 | $16.09 | 28,960 |
| 2024-12-13 | $16.17 | $16.48 | $15.93 | $16.31 | $16.31 | 37,198 |
| 2024-12-12 | $16.08 | $16.27 | $15.77 | $16.13 | $16.13 | 48,007 |
| 2024-12-11 | $16.18 | $16.32 | $15.95 | $16.07 | $16.07 | 39,095 |
| 2024-12-10 | $16.43 | $16.51 | $16.11 | $16.16 | $16.16 | 48,103 |
| 2024-12-09 | $16.52 | $16.78 | $16.43 | $16.43 | $16.43 | 30,809 |
| 2024-12-06 | $16.66 | $16.78 | $16.32 | $16.40 | $16.40 | 27,870 |
| 2024-12-05 | $16.90 | $17.01 | $16.43 | $16.55 | $16.55 | 25,147 |
| 2024-12-04 | $16.89 | $17.22 | $16.77 | $17.01 | $17.01 | 30,667 |
| 2024-12-03 | $17.14 | $17.14 | $16.77 | $17.01 | $17.01 | 40,995 |
| 2024-12-02 | $16.76 | $17.20 | $16.43 | $17.07 | $17.07 | 58,814 |
| 2024-11-29 | $16.66 | $16.92 | $16.45 | $16.54 | $16.54 | 16,387 |
| 2024-11-27 | $17.73 | $17.89 | $16.55 | $16.61 | $16.61 | 41,882 |
| 2024-11-26 | $17.61 | $17.96 | $17.44 | $17.48 | $17.48 | 58,453 |
| 2024-11-25 | $17.69 | $17.87 | $17.46 | $17.77 | $17.77 | 56,629 |
| 2024-11-22 | $16.89 | $17.65 | $16.89 | $17.50 | $17.50 | 54,564 |
| 2024-11-21 | $16.03 | $16.95 | $15.89 | $16.88 | $16.88 | 63,618 |
| 2024-11-20 | $16.17 | $16.19 | $15.81 | $15.86 | $15.86 | 32,627 |
| 2024-11-19 | $16.19 | $16.40 | $15.92 | $16.10 | $16.10 | 19,841 |
| 2024-11-18 | $16.12 | $16.53 | $16.12 | $16.31 | $16.31 | 36,364 |
| 2024-11-15 | $16.47 | $16.61 | $16.02 | $16.11 | $16.11 | 31,560 |
| 2024-11-14 | $16.41 | $16.79 | $16.41 | $16.74 | $16.74 | 32,257 |
| 2024-11-13 | $16.93 | $16.93 | $16.40 | $16.41 | $16.41 | 39,755 |
| 2024-11-12 | $17.29 | $17.29 | $16.55 | $16.65 | $16.65 | 35,170 |
| 2024-11-11 | $17.00 | $17.49 | $16.83 | $17.27 | $17.27 | 66,106 |
| 2024-11-08 | $16.79 | $17.09 | $16.63 | $17.00 | $17.00 | 52,159 |
| 2024-11-07 | $16.80 | $17.01 | $16.75 | $16.78 | $16.78 | 30,901 |
| 2024-11-06 | $15.92 | $17.10 | $15.60 | $16.91 | $16.91 | 75,579 |
| 2024-11-05 | $15.38 | $15.86 | $15.35 | $15.36 | $15.36 | 27,701 |
| 2024-11-04 | $15.16 | $15.78 | $15.16 | $15.73 | $15.73 | 32,172 |
| 2024-11-01 | $15.30 | $15.43 | $15.05 | $15.13 | $15.13 | 25,862 |
| 2024-10-31 | $15.62 | $15.62 | $15.05 | $15.05 | $15.05 | 26,489 |
| 2024-10-30 | $15.61 | $15.82 | $15.50 | $15.50 | $15.50 | 20,617 |
| 2024-10-29 | $15.62 | $15.85 | $15.50 | $15.50 | $15.50 | 23,226 |
| 2024-10-28 | $15.61 | $16.03 | $15.61 | $15.80 | $15.80 | 24,204 |
| 2024-10-25 | $16.21 | $16.21 | $15.50 | $15.50 | $15.50 | 21,516 |
| 2024-10-24 | $16.15 | $16.42 | $15.89 | $15.93 | $15.93 | 20,145 |
| 2024-10-23 | $16.14 | $16.37 | $15.91 | $16.21 | $16.21 | 17,466 |
| 2024-10-22 | $16.80 | $17.00 | $16.15 | $16.16 | $16.16 | 22,239 |
| 2024-10-21 | $17.09 | $17.17 | $16.60 | $16.73 | $16.73 | 28,605 |
| 2024-10-18 | $17.32 | $17.37 | $17.00 | $17.11 | $17.11 | 22,484 |
| 2024-10-17 | $17.05 | $17.34 | $16.92 | $17.32 | $17.32 | 23,813 |
| 2024-10-16 | $17.03 | $17.26 | $17.03 | $17.18 | $17.18 | 23,860 |
| 2024-10-15 | $17.15 | $17.52 | $16.96 | $16.96 | $16.96 | 30,893 |
| 2024-10-14 | $17.45 | $17.45 | $17.13 | $17.17 | $17.17 | 19,310 |
| 2024-10-11 | $17.00 | $17.40 | $17.00 | $17.24 | $17.24 | 15,485 |
| 2024-10-10 | $16.74 | $17.28 | $16.60 | $17.14 | $17.14 | 39,567 |
| 2024-10-09 | $16.66 | $17.50 | $16.66 | $16.96 | $16.96 | 38,549 |
| 2024-10-08 | $16.36 | $16.73 | $16.29 | $16.67 | $16.67 | 128,926 |
| 2024-10-07 | $16.04 | $16.50 | $16.04 | $16.48 | $16.48 | 37,817 |
| 2024-10-04 | $16.21 | $16.23 | $15.73 | $16.21 | $16.21 | 30,300 |
| 2024-10-03 | $16.15 | $16.20 | $15.78 | $15.85 | $15.85 | 27,938 |
| 2024-10-02 | $16.35 | $16.51 | $16.05 | $16.15 | $16.15 | 28,315 |
| 2024-10-01 | $17.40 | $17.40 | $16.35 | $16.40 | $16.40 | 37,863 |
| 2024-09-30 | $17.81 | $17.92 | $16.84 | $17.21 | $17.21 | 60,624 |
| 2024-09-27 | $18.10 | $18.10 | $17.79 | $17.93 | $17.93 | 20,413 |
| 2024-09-26 | $17.81 | $18.07 | $17.76 | $17.90 | $17.90 | 24,553 |
| 2024-09-25 | $17.65 | $17.69 | $17.31 | $17.62 | $17.62 | 14,606 |
| 2024-09-24 | $17.65 | $17.87 | $17.29 | $17.75 | $17.75 | 45,220 |
| 2024-09-23 | $18.25 | $18.25 | $17.52 | $17.52 | $17.52 | 17,220 |
| 2024-09-20 | $18.39 | $18.41 | $18.00 | $18.00 | $18.00 | 54,239 |
| 2024-09-19 | $18.65 | $18.65 | $18.00 | $18.49 | $18.49 | 18,312 |
| 2024-09-18 | $18.08 | $18.62 | $17.80 | $18.00 | $18.00 | 55,896 |
| 2024-09-17 | $18.40 | $18.62 | $18.00 | $18.08 | $18.08 | 22,812 |
| 2024-09-16 | $18.00 | $18.43 | $18.00 | $18.37 | $18.37 | 16,770 |
| 2024-09-13 | $18.00 | $18.10 | $17.81 | $18.00 | $18.00 | 64,939 |
| 2024-09-12 | $17.85 | $18.08 | $17.75 | $17.83 | $17.83 | 54,740 |
| 2024-09-11 | $17.19 | $18.00 | $17.19 | $17.84 | $17.84 | 38,314 |
| 2024-09-10 | $17.06 | $17.56 | $16.71 | $17.50 | $17.50 | 42,866 |
| 2024-09-09 | $17.50 | $17.64 | $16.92 | $16.98 | $16.98 | 73,817 |
| 2024-09-06 | $17.46 | $17.70 | $17.17 | $17.24 | $17.24 | 27,754 |
| 2024-09-05 | $17.43 | $17.75 | $17.43 | $17.56 | $17.56 | 19,961 |
| 2024-09-04 | $17.44 | $17.69 | $17.40 | $17.50 | $17.50 | 30,998 |
| 2024-09-03 | $17.85 | $17.87 | $17.15 | $17.73 | $17.73 | 46,900 |
| 2024-08-30 | $17.89 | $18.04 | $17.51 | $17.85 | $17.85 | 17,725 |
| 2024-08-29 | $17.79 | $18.04 | $17.61 | $17.87 | $17.87 | 19,253 |
| 2024-08-28 | $18.25 | $18.25 | $17.39 | $17.75 | $17.75 | 48,630 |
| 2024-08-27 | $18.36 | $18.43 | $17.95 | $18.26 | $18.26 | 31,599 |
| 2024-08-26 | $18.60 | $18.67 | $17.92 | $18.52 | $18.52 | 86,648 |
| 2024-08-23 | $17.93 | $18.71 | $17.93 | $18.71 | $18.71 | 84,669 |
| 2024-08-22 | $18.01 | $18.08 | $17.59 | $17.85 | $17.85 | 32,338 |
| 2024-08-21 | $17.90 | $18.16 | $17.71 | $17.90 | $17.90 | 56,659 |
| 2024-08-20 | $17.96 | $18.10 | $17.62 | $17.92 | $17.92 | 43,118 |
| 2024-08-19 | $17.90 | $18.06 | $17.78 | $17.90 | $17.90 | 36,449 |
| 2024-08-16 | $17.77 | $18.03 | $17.54 | $17.59 | $17.59 | 56,788 |
| 2024-08-15 | $18.50 | $18.50 | $17.65 | $17.77 | $17.77 | 43,141 |
| 2024-08-14 | $17.89 | $18.24 | $17.70 | $18.09 | $18.09 | 25,205 |
| 2024-08-13 | $17.09 | $18.07 | $16.88 | $17.95 | $17.95 | 36,339 |
| 2024-08-12 | $17.57 | $17.57 | $16.90 | $16.90 | $16.90 | 34,663 |
| 2024-08-09 | $17.04 | $17.82 | $16.82 | $17.66 | $17.66 | 46,033 |
| 2024-08-08 | $15.98 | $17.04 | $15.72 | $17.03 | $17.03 | 33,192 |
| 2024-08-07 | $17.28 | $17.28 | $15.50 | $15.72 | $15.72 | 51,884 |
| 2024-08-06 | $17.36 | $18.69 | $17.25 | $17.42 | $17.42 | 45,189 |
| 2024-08-05 | $17.40 | $17.40 | $16.20 | $17.00 | $17.00 | 46,778 |
| 2024-08-02 | $17.65 | $17.74 | $17.43 | $17.63 | $17.63 | 32,843 |
| 2024-08-01 | $18.43 | $18.44 | $17.65 | $18.01 | $18.01 | 57,357 |
| 2024-07-31 | $18.54 | $19.20 | $18.24 | $18.45 | $18.45 | 35,498 |
| 2024-07-30 | $18.01 | $18.52 | $18.01 | $18.42 | $18.42 | 182,960 |
| 2024-07-29 | $18.54 | $18.69 | $18.00 | $18.01 | $18.01 | 23,809 |
| 2024-07-26 | $18.56 | $18.56 | $17.88 | $18.42 | $18.42 | 18,849 |
| 2024-07-25 | $17.97 | $18.72 | $17.61 | $18.27 | $18.27 | 39,544 |
| 2024-07-24 | $18.13 | $18.13 | $17.54 | $17.77 | $17.77 | 29,995 |
| 2024-07-23 | $17.63 | $18.28 | $17.50 | $18.02 | $18.02 | 41,270 |
| 2024-07-22 | $17.25 | $17.74 | $16.85 | $17.50 | $17.50 | 38,187 |
| 2024-07-19 | $17.41 | $17.50 | $16.92 | $17.18 | $17.18 | 15,774 |
| 2024-07-18 | $17.70 | $17.80 | $17.24 | $17.37 | $17.37 | 25,357 |
| 2024-07-17 | $17.85 | $18.17 | $17.23 | $17.65 | $17.65 | 36,065 |
| 2024-07-16 | $16.91 | $18.23 | $16.74 | $17.98 | $17.98 | 70,859 |
| 2024-07-15 | $16.27 | $16.86 | $16.27 | $16.65 | $16.65 | 45,597 |
| 2024-07-12 | $16.44 | $16.72 | $15.65 | $16.21 | $16.21 | 56,973 |
| 2024-07-11 | $15.50 | $16.36 | $15.47 | $16.35 | $16.35 | 47,365 |
| 2024-07-10 | $14.88 | $15.43 | $14.73 | $15.40 | $15.40 | 31,017 |
| 2024-07-09 | $14.95 | $15.06 | $14.64 | $14.65 | $14.65 | 30,280 |
| 2024-07-08 | $15.03 | $15.34 | $14.96 | $15.05 | $15.05 | 30,109 |
| 2024-07-05 | $15.83 | $15.85 | $14.71 | $15.06 | $15.06 | 65,651 |
| 2024-07-03 | $15.93 | $16.16 | $15.69 | $16.02 | $16.02 | 9,531 |
| 2024-07-02 | $15.58 | $15.92 | $15.39 | $15.91 | $15.91 | 30,427 |
| 2024-07-01 | $15.86 | $16.24 | $15.30 | $15.58 | $15.58 | 49,536 |
| 2024-06-28 | $16.66 | $16.66 | $15.70 | $15.94 | $15.94 | 146,835 |
| 2024-06-27 | $16.91 | $16.94 | $16.28 | $16.50 | $16.50 | 34,673 |
| 2024-06-26 | $16.42 | $16.98 | $16.42 | $16.91 | $16.91 | 32,421 |
| 2024-06-25 | $16.06 | $16.60 | $15.98 | $16.40 | $16.40 | 22,926 |
| 2024-06-24 | $16.05 | $16.31 | $15.98 | $15.99 | $15.99 | 50,654 |
| 2024-06-21 | $16.39 | $16.43 | $15.84 | $15.97 | $15.97 | 64,643 |
| 2024-06-20 | $16.58 | $16.67 | $16.25 | $16.40 | $16.40 | 19,945 |
| 2024-06-18 | $16.69 | $16.94 | $16.58 | $16.74 | $16.74 | 39,539 |
| 2024-06-17 | $16.10 | $16.86 | $16.10 | $16.69 | $16.69 | 29,064 |
| 2024-06-14 | $16.40 | $16.51 | $16.10 | $16.30 | $16.30 | 28,044 |
| 2024-06-13 | $17.04 | $17.04 | $16.57 | $16.67 | $16.67 | 15,560 |
| 2024-06-12 | $16.94 | $17.53 | $16.69 | $17.11 | $17.11 | 25,007 |
| 2024-06-11 | $16.50 | $16.79 | $16.48 | $16.57 | $16.57 | 19,095 |
| 2024-06-10 | $16.70 | $16.95 | $16.52 | $16.61 | $16.61 | 37,892 |
| 2024-06-07 | $17.09 | $17.31 | $16.69 | $17.03 | $17.03 | 33,101 |
| 2024-06-06 | $17.52 | $17.73 | $17.09 | $17.22 | $17.22 | 19,514 |
| 2024-06-05 | $18.11 | $18.11 | $17.46 | $17.54 | $17.54 | 32,342 |
| 2024-06-04 | $18.87 | $18.87 | $17.88 | $18.21 | $18.21 | 22,228 |
| 2024-06-03 | $19.39 | $19.39 | $18.39 | $18.72 | $18.72 | 61,314 |
| 2024-05-31 | $19.03 | $19.28 | $18.72 | $19.24 | $19.24 | 30,245 |
| 2024-05-30 | $19.38 | $19.52 | $19.03 | $19.05 | $19.05 | 33,912 |
| 2024-05-29 | $19.63 | $19.79 | $18.98 | $19.04 | $19.04 | 33,827 |
| 2024-05-28 | $19.88 | $20.00 | $19.34 | $19.98 | $19.98 | 46,665 |
| 2024-05-24 | $19.09 | $19.89 | $18.88 | $19.78 | $19.78 | 24,277 |
| 2024-05-23 | $18.90 | $19.04 | $18.44 | $18.99 | $18.99 | 34,233 |
| 2024-05-22 | $18.11 | $19.00 | $18.11 | $19.00 | $19.00 | 33,368 |
| 2024-05-21 | $18.56 | $19.11 | $18.24 | $18.89 | $18.89 | 37,263 |
| 2024-05-20 | $18.76 | $18.92 | $18.47 | $18.69 | $18.69 | 32,186 |
| 2024-05-17 | $20.29 | $20.29 | $18.81 | $18.85 | $18.85 | 36,289 |
| 2024-05-16 | $19.42 | $20.13 | $19.30 | $20.13 | $20.13 | 36,552 |
| 2024-05-15 | $19.53 | $19.91 | $19.06 | $19.77 | $19.77 | 24,172 |
| 2024-05-14 | $20.02 | $20.02 | $19.02 | $19.02 | $19.02 | 55,812 |
| 2024-05-13 | $20.15 | $21.00 | $19.65 | $19.67 | $19.67 | 86,194 |
| 2024-05-10 | $19.66 | $20.07 | $19.46 | $20.05 | $20.05 | 33,357 |
| 2024-05-09 | $19.45 | $19.92 | $19.26 | $19.61 | $19.61 | 33,927 |
| 2024-05-08 | $18.31 | $19.63 | $18.25 | $19.62 | $19.62 | 37,075 |
| 2024-05-07 | $17.81 | $19.33 | $17.81 | $18.08 | $18.08 | 29,950 |
| 2024-05-06 | $18.64 | $19.31 | $18.28 | $19.31 | $19.31 | 45,337 |
| 2024-05-03 | $18.09 | $18.55 | $17.91 | $18.55 | $18.55 | 24,404 |
| 2024-05-02 | $17.91 | $18.06 | $17.67 | $17.96 | $17.96 | 27,526 |
| 2024-05-01 | $18.24 | $18.24 | $17.85 | $17.93 | $17.93 | 22,615 |
| 2024-04-30 | $19.13 | $19.23 | $17.98 | $18.02 | $18.02 | 43,087 |
| 2024-04-29 | $19.47 | $19.49 | $18.92 | $19.00 | $19.00 | 40,329 |
| 2024-04-26 | $18.72 | $19.97 | $18.43 | $19.37 | $19.37 | 47,985 |
| 2024-04-25 | $18.88 | $19.11 | $18.34 | $18.66 | $18.66 | 34,220 |
| 2024-04-24 | $19.54 | $19.59 | $18.74 | $19.19 | $19.19 | 44,311 |
| 2024-04-23 | $19.34 | $19.85 | $19.10 | $19.57 | $19.57 | 36,007 |
| 2024-04-22 | $19.70 | $19.70 | $19.34 | $19.34 | $19.34 | 48,237 |
| 2024-04-19 | $19.00 | $19.80 | $18.82 | $19.80 | $19.80 | 51,646 |
| 2024-04-18 | $19.09 | $19.42 | $19.00 | $19.04 | $19.04 | 33,347 |
| 2024-04-17 | $19.72 | $19.72 | $18.67 | $19.06 | $19.06 | 46,952 |
| 2024-04-16 | $19.65 | $19.92 | $19.34 | $19.54 | $19.54 | 50,294 |
| 2024-04-15 | $18.43 | $19.92 | $18.25 | $19.76 | $19.76 | 118,169 |
| 2024-04-12 | $18.21 | $18.69 | $18.17 | $18.39 | $18.39 | 34,140 |
| 2024-04-11 | $17.94 | $18.33 | $17.90 | $18.30 | $18.30 | 25,765 |
| 2024-04-10 | $17.57 | $17.89 | $17.51 | $17.88 | $17.88 | 35,555 |
| 2024-04-09 | $17.84 | $18.22 | $17.52 | $18.14 | $18.14 | 58,294 |
| 2024-04-08 | $18.00 | $18.00 | $17.04 | $17.72 | $17.72 | 84,369 |
| 2024-04-05 | $17.52 | $18.18 | $17.52 | $17.93 | $17.93 | 29,111 |
| 2024-04-04 | $18.20 | $18.25 | $17.38 | $17.57 | $17.57 | 41,063 |
| 2024-04-03 | $17.81 | $18.46 | $17.81 | $18.11 | $18.11 | 36,210 |
| 2024-04-02 | $18.50 | $18.71 | $17.85 | $17.93 | $17.93 | 42,267 |
| 2024-04-01 | $18.91 | $18.92 | $18.61 | $18.65 | $18.65 | 20,819 |
| 2024-03-28 | $18.45 | $19.10 | $18.37 | $18.93 | $18.93 | 40,849 |
| 2024-03-27 | $18.60 | $18.60 | $18.21 | $18.54 | $18.54 | 30,804 |
| 2024-03-26 | $18.63 | $18.93 | $18.32 | $18.38 | $18.38 | 31,905 |
| 2024-03-25 | $18.99 | $19.20 | $17.94 | $18.65 | $18.65 | 62,087 |
| 2024-03-22 | $19.85 | $19.85 | $18.72 | $18.72 | $18.72 | 39,268 |
| 2024-03-21 | $19.50 | $19.96 | $19.28 | $19.86 | $19.86 | 61,760 |
| 2024-03-20 | $18.63 | $19.70 | $18.53 | $19.51 | $19.51 | 54,563 |
| 2024-03-19 | $18.02 | $18.70 | $18.01 | $18.67 | $18.67 | 65,976 |
| 2024-03-18 | $18.49 | $18.56 | $17.95 | $18.11 | $18.11 | 68,713 |
| 2024-03-15 | $18.16 | $19.04 | $18.16 | $18.39 | $18.39 | 118,555 |
| 2024-03-14 | $18.99 | $18.99 | $18.10 | $18.19 | $18.19 | 60,689 |
| 2024-03-13 | $19.40 | $19.51 | $18.95 | $19.19 | $19.19 | 37,773 |
| 2024-03-12 | $19.50 | $20.30 | $18.86 | $19.23 | $19.23 | 117,703 |
| 2024-03-11 | $19.65 | $19.83 | $19.18 | $19.37 | $19.37 | 61,694 |
| 2024-03-08 | $19.25 | $19.49 | $19.17 | $19.36 | $19.36 | 28,731 |
| 2024-03-07 | $19.43 | $19.46 | $18.90 | $19.13 | $19.13 | 35,986 |
| 2024-03-06 | $18.92 | $19.75 | $18.86 | $19.32 | $19.32 | 60,942 |
| 2024-03-05 | $18.73 | $18.96 | $18.45 | $18.81 | $18.81 | 38,199 |
| 2024-03-04 | $18.53 | $18.91 | $18.53 | $18.65 | $18.65 | 28,798 |
| 2024-03-01 | $18.31 | $18.79 | $18.31 | $18.54 | $18.54 | 32,793 |
| 2024-02-29 | $18.31 | $18.95 | $18.20 | $18.37 | $18.37 | 67,768 |
| 2024-02-28 | $18.08 | $18.29 | $18.04 | $18.25 | $18.25 | 33,708 |
| 2024-02-27 | $17.75 | $18.33 | $17.75 | $18.18 | $18.18 | 55,095 |
| 2024-02-26 | $17.21 | $17.86 | $17.21 | $17.74 | $17.74 | 29,492 |
| 2024-02-23 | $17.02 | $17.42 | $16.96 | $17.41 | $17.41 | 21,340 |
| 2024-02-22 | $16.81 | $17.14 | $16.61 | $17.13 | $17.13 | 34,097 |
| 2024-02-21 | $16.65 | $17.07 | $16.65 | $16.86 | $16.86 | 24,205 |
| 2024-02-20 | $17.75 | $17.78 | $16.88 | $16.89 | $16.89 | 21,010 |
| 2024-02-16 | $17.78 | $18.30 | $17.78 | $17.85 | $17.85 | 38,445 |
| 2024-02-15 | $17.22 | $17.88 | $17.22 | $17.86 | $17.86 | 52,834 |
| 2024-02-14 | $17.02 | $17.23 | $16.83 | $17.19 | $17.19 | 29,468 |
| 2024-02-13 | $17.27 | $17.44 | $16.71 | $16.79 | $16.79 | 67,700 |
| 2024-02-12 | $17.01 | $17.90 | $17.00 | $17.62 | $17.62 | 61,524 |
| 2024-02-09 | $16.56 | $17.22 | $16.56 | $17.02 | $17.02 | 50,251 |
| 2024-02-08 | $16.54 | $17.04 | $16.54 | $16.92 | $16.92 | 38,028 |
| 2024-02-07 | $16.62 | $16.68 | $16.18 | $16.55 | $16.55 | 40,327 |
| 2024-02-06 | $16.98 | $16.98 | $16.36 | $16.42 | $16.42 | 41,145 |
| 2024-02-05 | $17.02 | $17.02 | $16.40 | $16.60 | $16.60 | 51,828 |
| 2024-02-02 | $17.66 | $17.80 | $17.25 | $17.27 | $17.27 | 42,319 |
| 2024-02-01 | $17.46 | $17.86 | $17.46 | $17.73 | $17.73 | 45,975 |
| 2024-01-31 | $17.61 | $17.86 | $17.21 | $17.30 | $17.30 | 56,460 |
| 2024-01-30 | $17.43 | $17.91 | $17.25 | $17.64 | $17.64 | 48,358 |
| 2024-01-29 | $17.22 | $17.60 | $17.13 | $17.53 | $17.53 | 42,733 |
| 2024-01-26 | $17.85 | $17.85 | $17.31 | $17.41 | $17.41 | 38,511 |
| 2024-01-25 | $17.84 | $17.98 | $17.47 | $17.78 | $17.78 | 39,370 |
| 2024-01-24 | $18.12 | $18.21 | $17.66 | $17.81 | $17.81 | 53,663 |
| 2024-01-23 | $18.35 | $18.50 | $17.81 | $17.83 | $17.83 | 66,471 |
| 2024-01-22 | $17.61 | $18.37 | $17.50 | $18.35 | $18.35 | 101,479 |
| 2024-01-19 | $17.50 | $17.61 | $17.14 | $17.61 | $17.61 | 79,114 |
| 2024-01-18 | $17.22 | $17.64 | $17.20 | $17.46 | $17.46 | 91,838 |
| 2024-01-17 | $16.69 | $17.24 | $16.69 | $17.13 | $17.13 | 119,042 |
| 2024-01-16 | $16.99 | $17.37 | $16.88 | $16.98 | $16.98 | 77,051 |
| 2024-01-12 | $17.23 | $17.62 | $16.97 | $17.08 | $17.08 | 61,170 |
| 2024-01-11 | $16.98 | $17.28 | $16.73 | $17.14 | $17.14 | 67,630 |
| 2024-01-10 | $17.25 | $17.34 | $16.93 | $17.12 | $17.12 | 45,500 |
| 2024-01-09 | $17.09 | $17.52 | $17.02 | $17.41 | $17.41 | 61,158 |
| 2024-01-08 | $17.11 | $17.34 | $16.92 | $17.23 | $17.23 | 62,125 |
| 2024-01-05 | $16.70 | $17.29 | $16.70 | $17.16 | $17.16 | 67,594 |
| 2024-01-04 | $17.54 | $17.54 | $16.86 | $17.12 | $17.12 | 84,751 |
| 2024-01-03 | $17.62 | $17.99 | $17.24 | $17.37 | $17.37 | 95,482 |
| 2024-01-02 | $18.53 | $18.73 | $17.72 | $17.80 | $17.80 | 81,994 |
| 2023-12-29 | $18.87 | $18.99 | $18.08 | $18.53 | $18.53 | 299,054 |
| 2023-12-28 | $18.85 | $19.10 | $18.72 | $18.98 | $18.98 | 69,377 |
| 2023-12-27 | $18.50 | $19.03 | $18.31 | $19.00 | $19.00 | 72,404 |
| 2023-12-26 | $18.66 | $18.75 | $18.21 | $18.41 | $18.41 | 81,818 |
| 2023-12-22 | $19.24 | $19.33 | $18.62 | $18.64 | $18.64 | 84,438 |
| 2023-12-21 | $19.17 | $19.42 | $18.93 | $19.34 | $19.34 | 60,342 |
| 2023-12-20 | $19.00 | $19.84 | $18.89 | $19.00 | $19.00 | 72,513 |
| 2023-12-19 | $18.00 | $19.07 | $18.00 | $19.07 | $19.07 | 134,140 |
| 2023-12-18 | $18.26 | $18.39 | $17.87 | $18.04 | $18.04 | 53,333 |
| 2023-12-15 | $18.79 | $18.81 | $18.35 | $18.39 | $18.39 | 130,059 |
| 2023-12-14 | $18.25 | $18.78 | $18.24 | $18.56 | $18.56 | 95,415 |
| 2023-12-13 | $18.18 | $18.34 | $17.23 | $18.32 | $18.32 | 119,794 |
| 2023-12-12 | $18.19 | $18.69 | $18.08 | $18.39 | $18.39 | 63,434 |
| 2023-12-11 | $18.64 | $18.64 | $17.46 | $18.35 | $18.35 | 125,674 |
| 2023-12-08 | $19.10 | $19.13 | $18.36 | $18.65 | $18.65 | 123,288 |
| 2023-12-07 | $19.17 | $19.62 | $18.69 | $19.12 | $19.12 | 140,567 |
| 2023-12-06 | $18.60 | $19.37 | $18.60 | $19.25 | $19.25 | 113,765 |
| 2023-12-05 | $18.44 | $18.95 | $18.19 | $18.65 | $18.65 | 86,573 |
| 2023-12-04 | $18.15 | $18.19 | $17.75 | $17.91 | $17.91 | 142,659 |
| 2023-12-01 | $17.85 | $18.51 | $17.85 | $18.01 | $18.01 | 121,186 |
| 2023-11-30 | $18.20 | $18.49 | $17.90 | $17.99 | $17.99 | 70,211 |
| 2023-11-29 | $17.36 | $18.31 | $17.30 | $18.31 | $18.31 | 101,471 |
| 2023-11-28 | $18.02 | $18.06 | $17.06 | $17.25 | $17.25 | 91,606 |
| 2023-11-27 | $17.88 | $18.23 | $17.71 | $18.19 | $18.19 | 70,700 |
| 2023-11-24 | $18.17 | $18.35 | $17.48 | $17.62 | $17.62 | 30,257 |
| 2023-11-22 | $17.84 | $18.61 | $17.84 | $18.20 | $18.20 | 84,398 |
| 2023-11-21 | $18.00 | $18.28 | $17.26 | $17.99 | $17.99 | 108,775 |
| 2023-11-20 | $17.23 | $18.11 | $17.11 | $18.10 | $18.10 | 162,551 |
| 2023-11-17 | $18.04 | $18.08 | $16.89 | $17.25 | $17.25 | 193,709 |
| 2023-11-16 | $17.37 | $18.74 | $17.37 | $18.33 | $18.33 | 150,068 |
| 2023-11-15 | $16.71 | $17.97 | $16.56 | $17.44 | $17.44 | 161,911 |
| 2023-11-14 | $16.61 | $17.32 | $16.16 | $16.84 | $16.84 | 155,115 |
| 2023-11-13 | $16.62 | $16.80 | $16.10 | $16.61 | $16.61 | 145,357 |
| 2023-11-10 | $17.06 | $17.19 | $16.52 | $16.81 | $16.81 | 122,355 |
| 2023-11-09 | $16.12 | $17.69 | $16.10 | $17.18 | $17.18 | 295,320 |
| 2023-11-08 | $17.61 | $17.61 | $16.00 | $16.07 | $16.07 | 256,150 |
| 2023-11-07 | $20.29 | $21.00 | $16.11 | $17.48 | $17.48 | 409,456 |
| 2023-11-06 | $26.10 | $26.51 | $25.14 | $25.37 | $25.37 | 76,719 |
| 2023-11-03 | $25.34 | $25.93 | $25.09 | $25.73 | $25.73 | 68,188 |
| 2023-11-02 | $25.69 | $26.29 | $24.87 | $25.17 | $25.17 | 99,456 |
| 2023-11-01 | $25.33 | $26.00 | $25.15 | $25.41 | $25.41 | 86,433 |
| 2023-10-31 | $25.92 | $25.95 | $25.38 | $25.58 | $25.58 | 82,342 |
| 2023-10-30 | $25.66 | $26.21 | $25.36 | $25.84 | $25.84 | 70,158 |
| 2023-10-27 | $26.72 | $26.98 | $25.20 | $25.76 | $25.76 | 104,170 |
| 2023-10-26 | $27.30 | $27.49 | $26.51 | $26.67 | $26.67 | 76,423 |
| 2023-10-25 | $27.90 | $27.93 | $26.77 | $27.10 | $27.10 | 55,830 |
| 2023-10-24 | $27.63 | $28.83 | $27.58 | $28.03 | $28.03 | 76,080 |
| 2023-10-23 | $27.51 | $27.88 | $27.24 | $27.57 | $27.57 | 69,270 |
| 2023-10-20 | $27.67 | $28.05 | $27.12 | $27.51 | $27.51 | 97,863 |
| 2023-10-19 | $27.03 | $27.94 | $26.76 | $27.08 | $27.08 | 57,496 |
| 2023-10-18 | $28.00 | $28.00 | $26.50 | $26.74 | $26.74 | 80,171 |
| 2023-10-17 | $27.33 | $28.44 | $27.33 | $27.90 | $27.90 | 71,876 |
| 2023-10-16 | $27.41 | $28.46 | $27.27 | $27.32 | $27.32 | 66,147 |
| 2023-10-13 | $27.33 | $27.45 | $26.80 | $27.27 | $27.27 | 45,674 |
| 2023-10-12 | $28.09 | $28.58 | $26.35 | $27.28 | $27.28 | 98,313 |
| 2023-10-11 | $28.33 | $28.43 | $27.83 | $28.04 | $28.04 | 63,650 |
| 2023-10-10 | $28.45 | $28.82 | $27.84 | $27.97 | $27.97 | 75,455 |
| 2023-10-09 | $28.00 | $28.44 | $27.60 | $28.33 | $28.33 | 97,214 |
| 2023-10-06 | $27.50 | $28.37 | $27.20 | $28.15 | $28.15 | 117,251 |
| 2023-10-05 | $28.33 | $28.63 | $27.00 | $27.41 | $27.41 | 88,903 |
| 2023-10-04 | $28.44 | $28.71 | $27.09 | $28.30 | $28.30 | 152,646 |
| 2023-10-03 | $29.79 | $29.79 | $27.90 | $28.04 | $28.04 | 150,719 |
| 2023-10-02 | $28.59 | $30.09 | $28.59 | $29.65 | $29.65 | 239,466 |
| 2023-09-29 | $28.39 | $29.05 | $28.20 | $28.49 | $28.49 | 326,450 |
| 2023-09-28 | $27.50 | $29.15 | $27.50 | $28.26 | $28.26 | 149,723 |
| 2023-09-27 | $27.50 | $27.63 | $26.82 | $27.26 | $27.26 | 85,497 |
| 2023-09-26 | $27.81 | $28.09 | $26.70 | $27.33 | $27.33 | 97,309 |
| 2023-09-25 | $26.41 | $28.29 | $26.19 | $27.62 | $27.62 | 171,320 |
| 2023-09-22 | $26.94 | $27.26 | $26.36 | $26.38 | $26.38 | 62,224 |
| 2023-09-21 | $26.52 | $26.98 | $26.17 | $26.59 | $26.59 | 55,851 |
| 2023-09-20 | $25.41 | $26.86 | $25.30 | $26.54 | $26.54 | 106,261 |
| 2023-09-19 | $24.69 | $25.41 | $24.21 | $25.20 | $25.20 | 63,383 |
| 2023-09-18 | $25.55 | $25.55 | $24.72 | $24.84 | $24.84 | 51,023 |
| 2023-09-15 | $25.23 | $26.19 | $24.56 | $25.70 | $25.70 | 178,429 |
| 2023-09-14 | $25.58 | $25.76 | $25.14 | $25.52 | $25.52 | 35,074 |
| 2023-09-13 | $25.29 | $25.54 | $24.61 | $25.43 | $25.43 | 58,181 |
| 2023-09-12 | $26.22 | $26.36 | $25.14 | $25.29 | $25.29 | 54,493 |
| 2023-09-11 | $24.96 | $25.93 | $24.96 | $25.88 | $25.88 | 83,306 |
| 2023-09-08 | $25.21 | $25.72 | $24.37 | $24.80 | $24.80 | 44,860 |
| 2023-09-07 | $25.31 | $25.50 | $24.28 | $25.40 | $25.40 | 92,596 |
| 2023-09-06 | $25.14 | $25.56 | $24.47 | $25.20 | $25.20 | 49,430 |
| 2023-09-05 | $27.37 | $27.37 | $24.69 | $25.30 | $25.30 | 97,103 |
| 2023-09-01 | $27.08 | $27.83 | $27.08 | $27.37 | $27.37 | 48,224 |
| 2023-08-31 | $27.43 | $27.75 | $26.84 | $27.11 | $27.11 | 48,355 |
| 2023-08-30 | $27.30 | $27.84 | $27.01 | $27.40 | $27.40 | 29,713 |
| 2023-08-29 | $27.49 | $27.54 | $26.88 | $27.51 | $27.51 | 34,406 |
| 2023-08-28 | $27.25 | $27.69 | $26.76 | $27.45 | $27.45 | 49,906 |
| 2023-08-25 | $26.86 | $27.13 | $26.30 | $26.97 | $26.97 | 42,172 |
| 2023-08-24 | $27.23 | $27.37 | $26.59 | $26.79 | $26.79 | 32,591 |
| 2023-08-23 | $27.84 | $27.84 | $26.82 | $27.22 | $27.22 | 72,589 |
| 2023-08-22 | $26.94 | $27.65 | $26.94 | $27.52 | $27.52 | 57,290 |
| 2023-08-21 | $27.80 | $27.88 | $26.49 | $27.48 | $27.48 | 85,564 |
| 2023-08-18 | $26.02 | $27.74 | $25.93 | $27.67 | $27.67 | 77,014 |
| 2023-08-17 | $26.15 | $27.04 | $25.68 | $26.21 | $26.21 | 55,900 |
| 2023-08-16 | $27.93 | $28.34 | $25.51 | $26.16 | $26.16 | 133,308 |
| 2023-08-15 | $26.97 | $27.95 | $26.85 | $27.78 | $27.78 | 134,354 |
| 2023-08-14 | $26.05 | $27.65 | $26.05 | $26.75 | $26.75 | 213,980 |
| 2023-08-11 | $25.96 | $26.84 | $25.79 | $25.96 | $25.96 | 64,423 |
| 2023-08-10 | $26.27 | $26.27 | $24.91 | $25.96 | $25.96 | 93,777 |
| 2023-08-09 | $25.13 | $26.34 | $24.79 | $25.92 | $25.92 | 147,467 |
| 2023-08-08 | $23.25 | $25.30 | $22.78 | $24.92 | $24.92 | 105,045 |
| 2023-08-07 | $24.02 | $24.38 | $22.10 | $22.45 | $22.45 | 73,020 |
| 2023-08-04 | $23.95 | $24.17 | $23.60 | $23.99 | $23.99 | 32,630 |
| 2023-08-03 | $23.47 | $24.00 | $23.40 | $23.82 | $23.82 | 31,632 |
| 2023-08-02 | $24.13 | $24.22 | $23.33 | $23.37 | $23.37 | 35,630 |
| 2023-08-01 | $24.25 | $24.40 | $23.94 | $24.29 | $24.29 | 34,133 |
| 2023-07-31 | $23.95 | $24.23 | $23.79 | $24.12 | $24.12 | 96,328 |
| 2023-07-28 | $23.75 | $24.40 | $23.43 | $24.17 | $24.17 | 68,649 |
| 2023-07-27 | $23.65 | $23.70 | $23.25 | $23.43 | $23.43 | 33,979 |
| 2023-07-26 | $23.00 | $23.67 | $22.97 | $23.67 | $23.67 | 39,652 |
| 2023-07-25 | $22.62 | $23.10 | $22.60 | $22.90 | $22.90 | 29,337 |
| 2023-07-24 | $22.50 | $22.81 | $22.15 | $22.76 | $22.76 | 37,621 |
| 2023-07-21 | $22.71 | $22.91 | $22.42 | $22.61 | $22.61 | 32,906 |
| 2023-07-20 | $23.67 | $23.67 | $22.40 | $22.65 | $22.65 | 40,527 |
| 2023-07-19 | $23.44 | $23.69 | $23.02 | $23.15 | $23.15 | 34,154 |
| 2023-07-18 | $23.42 | $23.59 | $23.18 | $23.38 | $23.38 | 27,868 |
| 2023-07-17 | $22.15 | $23.48 | $21.57 | $23.41 | $23.41 | 104,858 |
| 2023-07-14 | $23.06 | $23.38 | $22.10 | $22.18 | $22.18 | 40,745 |
| 2023-07-13 | $22.59 | $23.16 | $22.50 | $23.11 | $23.11 | 50,664 |
| 2023-07-12 | $22.96 | $23.25 | $22.25 | $22.38 | $22.38 | 63,214 |
| 2023-07-11 | $23.68 | $23.75 | $22.67 | $22.79 | $22.79 | 57,500 |
| 2023-07-10 | $23.78 | $24.00 | $22.91 | $23.31 | $23.31 | 111,677 |
| 2023-07-07 | $22.96 | $23.83 | $22.73 | $23.67 | $23.67 | 114,786 |
| 2023-07-06 | $22.33 | $22.90 | $22.08 | $22.90 | $22.90 | 50,077 |
| 2023-07-05 | $22.72 | $22.77 | $22.07 | $22.11 | $22.11 | 52,404 |
| 2023-07-03 | $22.69 | $22.87 | $22.37 | $22.72 | $22.72 | 37,853 |
| 2023-06-30 | $22.40 | $22.85 | $22.25 | $22.75 | $22.75 | 63,952 |
| 2023-06-29 | $22.00 | $22.25 | $21.80 | $22.22 | $22.22 | 61,864 |
| 2023-06-28 | $20.95 | $21.95 | $20.75 | $21.95 | $21.95 | 106,520 |
| 2023-06-27 | $20.55 | $20.67 | $19.85 | $20.62 | $20.62 | 70,904 |
| 2023-06-26 | $20.36 | $21.23 | $20.10 | $20.41 | $20.41 | 95,412 |
| 2023-06-23 | $20.92 | $21.17 | $20.09 | $20.19 | $20.19 | 902,413 |
| 2023-06-22 | $20.14 | $21.00 | $20.04 | $20.97 | $20.97 | 130,280 |
| 2023-06-21 | $19.31 | $20.40 | $19.25 | $20.35 | $20.35 | 82,761 |
| 2023-06-20 | $19.37 | $19.39 | $18.86 | $19.39 | $19.39 | 51,307 |
| 2023-06-16 | $19.02 | $19.36 | $19.02 | $19.24 | $19.24 | 41,509 |
| 2023-06-15 | $18.53 | $19.35 | $18.35 | $19.16 | $19.16 | 75,113 |
| 2023-06-14 | $19.75 | $19.97 | $19.18 | $19.40 | $19.40 | 49,330 |
| 2023-06-13 | $19.33 | $19.76 | $19.18 | $19.51 | $19.51 | 38,042 |
| 2023-06-12 | $19.30 | $19.59 | $19.13 | $19.17 | $19.17 | 50,929 |
| 2023-06-09 | $19.40 | $19.86 | $19.34 | $19.41 | $19.41 | 24,433 |
| 2023-06-08 | $19.75 | $19.97 | $19.38 | $19.60 | $19.60 | 33,412 |
| 2023-06-07 | $19.93 | $20.31 | $19.62 | $19.86 | $19.86 | 44,833 |
| 2023-06-06 | $19.20 | $20.00 | $19.10 | $19.97 | $19.97 | 44,279 |
| 2023-06-05 | $19.04 | $19.36 | $18.88 | $19.29 | $19.29 | 37,521 |
| 2023-06-02 | $18.56 | $19.44 | $18.56 | $19.38 | $19.38 | 48,167 |
| 2023-06-01 | $18.22 | $18.67 | $18.22 | $18.50 | $18.50 | 35,695 |
| 2023-05-31 | $17.78 | $18.39 | $17.66 | $18.39 | $18.39 | 42,851 |
| 2023-05-30 | $18.84 | $18.98 | $17.39 | $17.79 | $17.79 | 83,858 |
| 2023-05-26 | $18.43 | $18.87 | $17.74 | $18.57 | $18.57 | 77,066 |
| 2023-05-25 | $18.53 | $18.59 | $18.09 | $18.33 | $18.33 | 48,543 |
| 2023-05-24 | $19.36 | $19.60 | $18.50 | $18.76 | $18.76 | 72,379 |
| 2023-05-23 | $19.72 | $20.38 | $19.43 | $19.67 | $19.67 | 48,154 |
| 2023-05-22 | $19.18 | $19.94 | $19.00 | $19.61 | $19.61 | 95,671 |
| 2023-05-19 | $18.89 | $19.20 | $18.89 | $19.18 | $19.18 | 27,957 |
| 2023-05-18 | $19.22 | $19.22 | $18.86 | $18.97 | $18.97 | 37,570 |
| 2023-05-17 | $19.09 | $19.38 | $18.75 | $19.32 | $19.32 | 64,054 |
| 2023-05-16 | $19.54 | $19.66 | $18.75 | $18.80 | $18.80 | 57,920 |
| 2023-05-15 | $20.63 | $20.65 | $19.19 | $19.69 | $19.69 | 105,758 |
| 2023-05-12 | $20.03 | $20.72 | $20.03 | $20.44 | $20.44 | 53,170 |
| 2023-05-11 | $20.41 | $20.64 | $19.77 | $19.83 | $19.83 | 48,235 |
| 2023-05-10 | $20.12 | $20.56 | $20.12 | $20.46 | $20.46 | 107,536 |
| 2023-05-09 | $20.00 | $20.22 | $19.51 | $19.98 | $19.98 | 169,536 |
| 2023-05-08 | $19.24 | $19.32 | $18.62 | $19.06 | $19.06 | 60,137 |
| 2023-05-05 | $19.35 | $19.35 | $19.07 | $19.30 | $19.30 | 34,851 |
| 2023-05-04 | $19.59 | $19.67 | $18.92 | $19.09 | $19.09 | 46,342 |
| 2023-05-03 | $19.35 | $19.87 | $19.22 | $19.59 | $19.59 | 66,194 |
| 2023-05-02 | $19.38 | $19.49 | $18.94 | $19.35 | $19.35 | 41,341 |
| 2023-05-01 | $18.81 | $19.41 | $18.63 | $19.38 | $19.38 | 144,167 |
| 2023-04-28 | $18.28 | $18.87 | $18.22 | $18.75 | $18.75 | 61,868 |
| 2023-04-27 | $18.60 | $18.70 | $18.25 | $18.42 | $18.42 | 35,432 |
| 2023-04-26 | $18.90 | $18.98 | $18.41 | $18.54 | $18.54 | 47,625 |
| 2023-04-25 | $19.50 | $19.50 | $18.79 | $18.96 | $18.96 | 53,464 |
| 2023-04-24 | $19.16 | $19.58 | $19.14 | $19.58 | $19.58 | 125,137 |
| 2023-04-21 | $19.15 | $19.34 | $19.04 | $19.14 | $19.14 | 54,314 |
| 2023-04-20 | $19.22 | $19.39 | $19.08 | $19.15 | $19.15 | 35,239 |
| 2023-04-19 | $19.28 | $19.30 | $19.12 | $19.22 | $19.22 | 41,743 |
| 2023-04-18 | $19.35 | $19.44 | $19.12 | $19.30 | $19.30 | 40,621 |
| 2023-04-17 | $19.46 | $19.58 | $19.08 | $19.37 | $19.37 | 109,985 |
| 2023-04-14 | $19.07 | $19.68 | $19.07 | $19.38 | $19.38 | 58,533 |
| 2023-04-13 | $19.02 | $19.23 | $19.01 | $19.10 | $19.10 | 52,771 |
| 2023-04-12 | $18.90 | $19.08 | $18.82 | $19.02 | $19.02 | 56,434 |
| 2023-04-11 | $18.60 | $18.89 | $18.60 | $18.80 | $18.80 | 78,790 |
| 2023-04-10 | $18.02 | $18.76 | $18.02 | $18.61 | $18.61 | 70,033 |
| 2023-04-06 | $18.30 | $18.42 | $18.00 | $18.06 | $18.06 | 20,197 |
| 2023-04-05 | $18.35 | $18.39 | $17.95 | $18.33 | $18.33 | 38,227 |
| 2023-04-04 | $18.50 | $18.50 | $18.10 | $18.33 | $18.33 | 34,999 |
| 2023-04-03 | $17.91 | $18.48 | $17.76 | $18.38 | $18.38 | 79,942 |
| 2023-03-31 | $17.99 | $18.27 | $17.80 | $17.99 | $17.99 | 73,047 |
| 2023-03-30 | $17.79 | $18.00 | $17.73 | $17.93 | $17.93 | 39,411 |
| 2023-03-29 | $17.19 | $17.57 | $17.18 | $17.57 | $17.57 | 103,053 |
| 2023-03-28 | $16.95 | $17.26 | $16.91 | $17.05 | $17.05 | 131,512 |
| 2023-03-27 | $17.13 | $17.14 | $16.78 | $16.85 | $16.85 | 117,396 |
| 2023-03-24 | $16.35 | $16.87 | $16.01 | $16.70 | $16.70 | 170,839 |
| 2023-03-23 | $16.84 | $17.19 | $16.38 | $16.41 | $16.41 | 56,535 |
| 2023-03-22 | $16.78 | $17.10 | $16.55 | $16.85 | $16.85 | 169,975 |
| 2023-03-21 | $16.78 | $17.00 | $16.31 | $16.94 | $16.94 | 62,225 |
| 2023-03-20 | $16.58 | $16.93 | $16.45 | $16.62 | $16.62 | 40,278 |
| 2023-03-17 | $17.10 | $17.13 | $16.56 | $16.59 | $16.59 | 53,473 |
| 2023-03-16 | $16.61 | $17.08 | $16.61 | $17.05 | $17.05 | 74,651 |
| 2023-03-15 | $16.83 | $16.98 | $16.52 | $16.85 | $16.85 | 43,436 |
| 2023-03-14 | $16.67 | $17.25 | $16.13 | $16.93 | $16.93 | 66,276 |
| 2023-03-13 | $15.13 | $15.53 | $14.83 | $15.15 | $15.15 | 64,522 |
| 2023-03-10 | $16.74 | $16.74 | $15.28 | $15.30 | $15.30 | 63,121 |
| 2023-03-09 | $17.25 | $17.25 | $16.78 | $16.91 | $16.91 | 27,035 |
| 2023-03-08 | $17.25 | $17.25 | $16.84 | $17.25 | $17.25 | 71,827 |
| 2023-03-07 | $17.32 | $17.32 | $17.06 | $17.25 | $17.25 | 54,802 |
| 2023-03-06 | $17.39 | $17.39 | $17.06 | $17.35 | $17.35 | 50,981 |
| 2023-03-03 | $17.35 | $17.41 | $16.99 | $17.34 | $17.34 | 52,108 |
| 2023-03-02 | $17.02 | $17.46 | $16.79 | $17.33 | $17.33 | 84,440 |
| 2023-03-01 | $16.80 | $17.45 | $16.80 | $17.00 | $17.00 | 62,801 |
| 2023-02-28 | $16.61 | $17.20 | $16.29 | $16.81 | $16.81 | 75,533 |
| 2023-02-27 | $17.10 | $17.10 | $15.97 | $16.82 | $16.82 | 121,938 |
| 2023-02-24 | $16.15 | $17.20 | $16.11 | $17.10 | $17.10 | 160,459 |
| 2023-02-23 | $16.10 | $16.40 | $15.98 | $16.33 | $16.33 | 33,970 |
| 2023-02-22 | $15.69 | $16.18 | $15.62 | $15.98 | $15.98 | 38,204 |
| 2023-02-21 | $16.37 | $16.46 | $15.71 | $15.87 | $15.87 | 71,853 |
| 2023-02-17 | $16.03 | $16.47 | $15.89 | $16.45 | $16.45 | 53,837 |
| 2023-02-16 | $15.88 | $16.17 | $15.48 | $16.06 | $16.06 | 49,399 |
| 2023-02-15 | $15.90 | $15.98 | $15.53 | $15.88 | $15.88 | 36,030 |
| 2023-02-14 | $15.48 | $16.26 | $15.44 | $15.95 | $15.95 | 78,636 |
| 2023-02-13 | $14.58 | $15.44 | $14.58 | $15.44 | $15.44 | 49,119 |
| 2023-02-10 | $14.36 | $14.81 | $14.29 | $14.81 | $14.81 | 11,649 |
| 2023-02-09 | $15.42 | $15.42 | $14.54 | $14.64 | $14.64 | 38,347 |
| 2023-02-08 | $15.48 | $15.50 | $15.32 | $15.47 | $15.47 | 15,103 |
| 2023-02-07 | $15.70 | $15.70 | $15.34 | $15.50 | $15.50 | 39,477 |
| 2023-02-06 | $15.63 | $15.70 | $15.23 | $15.63 | $15.63 | 47,725 |
| 2023-02-03 | $15.58 | $15.74 | $15.50 | $15.63 | $15.63 | 22,629 |
| 2023-02-02 | $15.70 | $15.80 | $15.55 | $15.68 | $15.68 | 44,418 |
| 2023-02-01 | $15.73 | $15.90 | $15.57 | $15.71 | $15.71 | 65,558 |
| 2023-01-31 | $15.25 | $15.69 | $15.20 | $15.60 | $15.60 | 61,059 |
| 2023-01-30 | $15.07 | $15.34 | $14.76 | $15.25 | $15.25 | 85,484 |
| 2023-01-27 | $14.55 | $15.07 | $14.55 | $15.00 | $15.00 | 56,968 |
| 2023-01-26 | $14.70 | $14.73 | $14.25 | $14.73 | $14.73 | 27,779 |
| 2023-01-25 | $14.26 | $14.62 | $14.26 | $14.60 | $14.60 | 41,089 |
| 2023-01-24 | $14.25 | $14.63 | $14.17 | $14.49 | $14.49 | 28,315 |
| 2023-01-23 | $13.72 | $14.37 | $13.45 | $14.28 | $14.28 | 46,964 |
| 2023-01-20 | $13.33 | $13.72 | $13.32 | $13.72 | $13.72 | 13,661 |
| 2023-01-19 | $13.61 | $13.71 | $13.07 | $13.32 | $13.32 | 33,801 |
| 2023-01-18 | $14.31 | $14.35 | $13.72 | $13.72 | $13.72 | 32,536 |
| 2023-01-17 | $14.06 | $14.33 | $13.84 | $14.16 | $14.16 | 81,292 |
| 2023-01-13 | $13.75 | $13.81 | $13.52 | $13.71 | $13.71 | 9,830 |
| 2023-01-12 | $13.58 | $13.80 | $13.50 | $13.74 | $13.74 | 20,837 |
| 2023-01-11 | $13.60 | $13.78 | $13.46 | $13.70 | $13.70 | 22,739 |
| 2023-01-10 | $13.59 | $13.83 | $13.21 | $13.46 | $13.46 | 66,890 |
| 2023-01-09 | $13.10 | $13.70 | $13.10 | $13.58 | $13.58 | 76,153 |
| 2023-01-06 | $12.90 | $13.00 | $12.66 | $13.00 | $13.00 | 10,259 |
| 2023-01-05 | $12.94 | $13.05 | $12.90 | $12.90 | $12.90 | 31,901 |
| 2023-01-04 | $13.01 | $13.09 | $12.82 | $13.01 | $13.01 | 18,096 |
| 2023-01-03 | $12.97 | $13.10 | $12.66 | $13.10 | $13.10 | 38,615 |
| 2022-12-30 | $12.79 | $12.99 | $12.65 | $12.99 | $12.99 | 17,097 |
| 2022-12-29 | $12.80 | $13.00 | $12.74 | $12.85 | $12.85 | 20,132 |
| 2022-12-28 | $12.70 | $13.00 | $12.70 | $12.97 | $12.97 | 35,510 |
| 2022-12-27 | $12.73 | $12.74 | $12.61 | $12.70 | $12.70 | 8,834 |
| 2022-12-23 | $12.81 | $12.81 | $12.30 | $12.60 | $12.60 | 8,196 |
| 2022-12-22 | $12.15 | $12.36 | $12.15 | $12.16 | $12.16 | 6,840 |
| 2022-12-21 | $12.26 | $12.68 | $12.16 | $12.16 | $12.16 | 29,948 |
| 2022-12-20 | $12.75 | $12.82 | $12.11 | $12.14 | $12.14 | 46,667 |
| 2022-12-19 | $12.93 | $12.93 | $12.70 | $12.70 | $12.70 | 37,569 |
| 2022-12-16 | $11.99 | $12.80 | $11.84 | $12.78 | $12.78 | 22,130 |
| 2022-12-15 | $12.45 | $12.45 | $11.75 | $11.99 | $11.99 | 32,149 |
| 2022-12-14 | $11.45 | $12.45 | $11.15 | $11.63 | $11.63 | 105,974 |
| 2022-12-13 | $10.72 | $10.92 | $10.40 | $10.40 | $10.40 | 10,458 |
| 2022-12-12 | $10.70 | $10.70 | $10.41 | $10.59 | $10.59 | 5,414 |
| 2022-12-09 | $10.53 | $10.76 | $10.50 | $10.70 | $10.70 | 4,099 |
| 2022-12-08 | $10.65 | $10.85 | $10.57 | $10.62 | $10.62 | 4,070 |
| 2022-12-07 | $10.41 | $10.65 | $10.41 | $10.61 | $10.61 | 3,897 |
| 2022-12-06 | $10.71 | $10.72 | $10.36 | $10.59 | $10.59 | 7,753 |
| 2022-12-05 | $10.72 | $10.78 | $10.50 | $10.50 | $10.50 | 4,178 |
| 2022-12-02 | $10.57 | $10.90 | $10.57 | $10.77 | $10.77 | 9,650 |
| 2022-12-01 | $10.92 | $10.95 | $10.62 | $10.83 | $10.83 | 9,021 |
| 2022-11-30 | $10.82 | $10.91 | $10.66 | $10.81 | $10.81 | 7,428 |
| 2022-11-29 | $10.66 | $11.00 | $10.66 | $10.77 | $10.77 | 6,572 |
| 2022-11-28 | $10.97 | $11.17 | $10.82 | $10.82 | $10.82 | 10,408 |
| 2022-11-25 | $10.82 | $11.36 | $10.82 | $10.97 | $10.97 | 2,594 |
| 2022-11-23 | $10.80 | $11.16 | $10.80 | $10.91 | $10.91 | 8,166 |
| 2022-11-22 | $11.04 | $11.05 | $10.81 | $10.91 | $10.91 | 6,205 |
| 2022-11-21 | $11.02 | $11.41 | $10.83 | $10.83 | $10.83 | 16,060 |
| 2022-11-18 | $11.10 | $11.27 | $10.90 | $11.00 | $11.00 | 21,128 |
| 2022-11-17 | $11.31 | $11.41 | $11.00 | $11.24 | $11.24 | 9,652 |
| 2022-11-16 | $11.33 | $11.38 | $11.14 | $11.27 | $11.27 | 8,904 |
| 2022-11-15 | $11.40 | $11.50 | $11.37 | $11.41 | $11.41 | 22,165 |
| 2022-11-14 | $10.88 | $11.27 | $10.88 | $11.25 | $11.25 | 48,434 |
| 2022-11-11 | $10.92 | $11.18 | $10.80 | $10.88 | $10.88 | 13,720 |
| 2022-11-10 | $10.86 | $10.95 | $10.70 | $10.92 | $10.92 | 12,293 |
| 2022-11-09 | $11.00 | $11.00 | $10.64 | $10.91 | $10.91 | 35,142 |
| 2022-11-08 | $11.00 | $11.20 | $10.36 | $10.78 | $10.78 | 42,844 |
| 2022-11-07 | $10.41 | $10.41 | $9.82 | $10.05 | $10.05 | 67,308 |
| 2022-11-04 | $9.85 | $10.11 | $9.84 | $9.89 | $9.89 | 4,404 |
| 2022-11-03 | $9.93 | $10.49 | $9.93 | $9.96 | $9.96 | 13,472 |
| 2022-11-02 | $10.00 | $10.27 | $10.00 | $10.14 | $10.14 | 12,320 |
| 2022-11-01 | $10.10 | $10.13 | $10.02 | $10.02 | $10.02 | 16,504 |
| 2022-10-31 | $10.10 | $10.21 | $9.82 | $9.91 | $9.91 | 9,724 |
| 2022-10-28 | $9.05 | $10.14 | $9.05 | $10.13 | $10.13 | 7,135 |
| 2022-10-27 | $10.00 | $10.00 | $9.84 | $10.00 | $10.00 | 1,748 |
| 2022-10-26 | $10.14 | $10.14 | $9.81 | $9.81 | $9.81 | 6,318 |
| 2022-10-25 | $9.10 | $10.15 | $9.10 | $9.99 | $9.99 | 5,387 |
| 2022-10-24 | $9.51 | $10.46 | $8.99 | $9.84 | $9.84 | 18,223 |
| 2022-10-21 | $9.10 | $9.10 | $8.80 | $8.81 | $8.81 | 4,944 |
| 2022-10-20 | $8.90 | $9.17 | $8.85 | $9.17 | $9.17 | 1,804 |
| 2022-10-19 | $8.80 | $9.14 | $8.80 | $8.80 | $8.80 | 2,901 |
| 2022-10-18 | $9.10 | $9.10 | $8.85 | $8.85 | $8.85 | 5,533 |
| 2022-10-17 | $9.00 | $9.12 | $8.74 | $9.00 | $9.00 | 11,339 |
| 2022-10-14 | $9.08 | $9.48 | $8.79 | $8.95 | $8.95 | 7,909 |
| 2022-10-13 | $8.95 | $9.20 | $8.80 | $9.19 | $9.19 | 6,296 |
| 2022-10-12 | $9.20 | $9.20 | $9.00 | $9.09 | $9.09 | 6,478 |
| 2022-10-11 | $9.54 | $9.54 | $9.01 | $9.01 | $9.01 | 7,012 |
| 2022-10-10 | $9.56 | $9.68 | $9.02 | $9.15 | $9.15 | 10,446 |
| 2022-10-07 | $9.90 | $10.02 | $9.56 | $9.56 | $9.56 | 5,645 |
| 2022-10-06 | $9.80 | $10.16 | $9.75 | $10.16 | $10.16 | 3,298 |
| 2022-10-05 | $9.50 | $10.15 | $9.50 | $9.95 | $9.95 | 15,393 |
| 2022-10-04 | $10.10 | $10.29 | $9.97 | $10.06 | $10.06 | 12,908 |
| 2022-10-03 | $9.10 | $9.95 | $9.10 | $9.95 | $9.95 | 4,795 |
| 2022-09-30 | $9.95 | $10.09 | $9.82 | $9.93 | $9.93 | 2,742 |
| 2022-09-29 | $9.50 | $9.94 | $9.41 | $9.92 | $9.92 | 13,945 |
| 2022-09-28 | $10.16 | $10.16 | $9.40 | $9.56 | $9.56 | 4,013 |
| 2022-09-27 | $10.06 | $10.06 | $9.48 | $9.63 | $9.63 | 7,523 |
| 2022-09-26 | $10.55 | $10.55 | $9.50 | $9.71 | $9.71 | 3,005 |
| 2022-09-23 | $10.03 | $10.03 | $9.50 | $9.60 | $9.60 | 9,457 |
| 2022-09-22 | $10.89 | $10.92 | $10.07 | $10.15 | $10.15 | 13,530 |
| 2022-09-21 | $10.80 | $11.06 | $10.80 | $11.06 | $11.06 | 1,298 |
| 2022-09-20 | $11.01 | $11.11 | $10.81 | $10.95 | $10.95 | 3,829 |
| 2022-09-19 | $10.80 | $11.18 | $10.80 | $11.15 | $11.15 | 4,961 |
| 2022-09-16 | $11.44 | $11.44 | $10.80 | $11.01 | $11.01 | 27,110 |
| 2022-09-15 | $11.48 | $11.60 | $11.28 | $11.49 | $11.49 | 9,160 |
| 2022-09-14 | $11.71 | $11.71 | $11.17 | $11.36 | $11.36 | 18,261 |
| 2022-09-13 | $11.75 | $11.80 | $11.50 | $11.50 | $11.50 | 8,014 |
| 2022-09-12 | $12.21 | $12.53 | $12.00 | $12.03 | $12.03 | 15,283 |
| 2022-09-09 | $11.89 | $12.32 | $11.62 | $12.21 | $12.21 | 18,905 |
| 2022-09-08 | $11.64 | $12.00 | $11.64 | $11.75 | $11.75 | 13,340 |
| 2022-09-07 | $11.50 | $11.90 | $11.50 | $11.90 | $11.90 | 10,237 |
| 2022-09-06 | $11.68 | $11.92 | $11.50 | $11.50 | $11.50 | 6,409 |
| 2022-09-02 | $12.10 | $12.10 | $11.66 | $11.66 | $11.66 | 4,746 |
| 2022-09-01 | $12.27 | $12.33 | $11.81 | $12.10 | $12.10 | 15,130 |
| 2022-08-31 | $12.75 | $13.21 | $12.40 | $12.40 | $12.40 | 8,984 |
| 2022-08-30 | $12.98 | $13.54 | $12.66 | $12.66 | $12.66 | 10,105 |
| 2022-08-29 | $13.33 | $13.35 | $12.89 | $12.98 | $12.98 | 10,814 |
| 2022-08-26 | $13.35 | $13.55 | $13.25 | $13.46 | $13.46 | 10,407 |
| 2022-08-25 | $13.24 | $13.60 | $13.23 | $13.33 | $13.33 | 17,208 |
| 2022-08-24 | $12.92 | $13.47 | $12.92 | $13.47 | $13.47 | 16,436 |
| 2022-08-23 | $12.80 | $13.14 | $12.65 | $13.13 | $13.13 | 13,265 |
| 2022-08-22 | $12.50 | $12.71 | $12.14 | $12.50 | $12.50 | 16,744 |
| 2022-08-19 | $12.51 | $12.86 | $12.51 | $12.55 | $12.55 | 12,587 |
| 2022-08-18 | $12.95 | $12.98 | $12.58 | $12.78 | $12.78 | 58,253 |
| 2022-08-17 | $13.10 | $13.45 | $12.58 | $12.97 | $12.97 | 21,391 |
| 2022-08-16 | $13.01 | $13.50 | $13.01 | $13.21 | $13.21 | 18,600 |
| 2022-08-15 | $13.33 | $13.38 | $12.96 | $13.30 | $13.30 | 25,357 |
| 2022-08-12 | $12.95 | $13.49 | $12.44 | $13.40 | $13.40 | 61,800 |
| 2022-08-11 | $12.04 | $12.75 | $12.04 | $12.67 | $12.67 | 45,407 |
| 2022-08-10 | $11.48 | $12.50 | $11.48 | $11.99 | $11.99 | 54,840 |
| 2022-08-09 | $11.50 | $11.74 | $11.00 | $11.05 | $11.05 | 19,635 |
| 2022-08-08 | $11.14 | $11.50 | $11.09 | $11.36 | $11.36 | 5,340 |
| 2022-08-05 | $11.00 | $11.48 | $11.00 | $11.12 | $11.12 | 10,555 |
| 2022-08-04 | $11.75 | $11.75 | $11.00 | $11.19 | $11.19 | 10,154 |
| 2022-08-03 | $11.39 | $12.10 | $11.25 | $11.77 | $11.77 | 13,819 |
| 2022-08-02 | $11.18 | $12.35 | $11.18 | $11.74 | $11.74 | 34,718 |
| 2022-08-01 | $10.97 | $11.36 | $10.05 | $11.36 | $11.36 | 28,484 |
| 2022-07-29 | $10.31 | $11.33 | $10.31 | $10.86 | $10.86 | 17,398 |
| 2022-07-28 | $10.05 | $10.37 | $10.00 | $10.26 | $10.26 | 11,820 |
| 2022-07-27 | $10.02 | $10.49 | $10.00 | $10.05 | $10.05 | 16,559 |
| 2022-07-26 | $10.39 | $10.39 | $10.02 | $10.02 | $10.02 | 21,803 |
| 2022-07-25 | $10.40 | $10.41 | $10.09 | $10.18 | $10.18 | 18,310 |
| 2022-07-22 | $10.39 | $10.64 | $10.10 | $10.22 | $10.22 | 3,246 |
| 2022-07-21 | $10.37 | $10.40 | $10.04 | $10.40 | $10.40 | 25,606 |
| 2022-07-20 | $10.32 | $10.43 | $9.96 | $10.31 | $10.31 | 20,552 |
| 2022-07-19 | $9.95 | $10.59 | $9.95 | $10.25 | $10.25 | 26,380 |
| 2022-07-18 | $9.99 | $9.99 | $9.50 | $9.62 | $9.62 | 24,653 |
| 2022-07-15 | $9.55 | $9.69 | $9.34 | $9.35 | $9.35 | 5,695 |
| 2022-07-14 | $9.42 | $9.80 | $9.30 | $9.45 | $9.45 | 4,579 |
| 2022-07-13 | $9.50 | $9.51 | $9.42 | $9.50 | $9.50 | 3,841 |
| 2022-07-12 | $9.50 | $9.67 | $9.30 | $9.50 | $9.50 | 7,830 |
| 2022-07-11 | $9.29 | $9.81 | $9.16 | $9.43 | $9.43 | 7,603 |
| 2022-07-08 | $9.23 | $9.66 | $9.11 | $9.22 | $9.22 | 9,736 |
| 2022-07-07 | $8.89 | $9.43 | $8.89 | $9.43 | $9.43 | 2,313 |
| 2022-07-06 | $8.99 | $9.28 | $8.82 | $8.87 | $8.87 | 15,965 |
| 2022-07-05 | $9.01 | $9.11 | $8.85 | $8.85 | $8.85 | 12,383 |
| 2022-07-01 | $8.90 | $9.60 | $8.50 | $9.13 | $9.13 | 23,526 |
| 2022-06-30 | $9.31 | $9.31 | $8.95 | $9.19 | $9.19 | 5,984 |
| 2022-06-29 | $9.13 | $9.38 | $8.89 | $9.32 | $9.32 | 5,863 |
| 2022-06-28 | $9.56 | $9.60 | $9.16 | $9.33 | $9.33 | 4,069 |
| 2022-06-27 | $9.33 | $9.65 | $9.26 | $9.65 | $9.65 | 6,290 |
| 2022-06-24 | $9.15 | $9.80 | $9.15 | $9.39 | $9.39 | 12,415 |
| 2022-06-23 | $9.10 | $9.10 | $8.92 | $9.00 | $9.00 | 8,682 |
| 2022-06-22 | $9.15 | $9.25 | $9.05 | $9.25 | $9.25 | 14,676 |
| 2022-06-21 | $9.20 | $9.23 | $9.10 | $9.15 | $9.15 | 7,610 |
| 2022-06-17 | $9.35 | $9.35 | $9.21 | $9.21 | $9.21 | 4,227 |
| 2022-06-16 | $9.41 | $9.42 | $9.19 | $9.25 | $9.25 | 5,086 |
| 2022-06-15 | $9.44 | $9.59 | $9.23 | $9.29 | $9.29 | 7,150 |
| 2022-06-14 | $9.50 | $9.90 | $9.20 | $9.20 | $9.20 | 13,208 |
| 2022-06-13 | $10.03 | $10.03 | $9.51 | $9.55 | $9.55 | 42,284 |
| 2022-06-10 | $10.18 | $10.18 | $9.75 | $10.05 | $10.05 | 2,639 |
| 2022-06-09 | $9.91 | $9.97 | $9.75 | $9.89 | $9.89 | 9,674 |
| 2022-06-08 | $9.95 | $10.02 | $9.90 | $10.01 | $10.01 | 2,816 |
| 2022-06-07 | $9.92 | $10.01 | $9.80 | $9.95 | $9.95 | 5,860 |
| 2022-06-06 | $10.00 | $10.00 | $9.86 | $9.88 | $9.88 | 10,554 |
| 2022-06-03 | $9.90 | $10.14 | $9.90 | $10.09 | $10.09 | 2,339 |
| 2022-06-02 | $9.97 | $10.12 | $9.97 | $10.12 | $10.12 | 3,080 |
| 2022-06-01 | $10.05 | $10.05 | $9.92 | $9.92 | $9.92 | 3,165 |
| 2022-05-31 | $10.19 | $10.19 | $10.00 | $10.00 | $10.00 | 6,324 |
| 2022-05-27 | $10.01 | $10.20 | $10.00 | $10.00 | $10.00 | 3,184 |
| 2022-05-26 | $9.97 | $10.16 | $9.90 | $9.90 | $9.90 | 7,272 |
| 2022-05-25 | $10.03 | $10.19 | $9.80 | $10.14 | $10.14 | 39,756 |
| 2022-05-24 | $10.18 | $10.21 | $10.00 | $10.20 | $10.20 | 3,465 |
| 2022-05-23 | $10.41 | $10.41 | $10.26 | $10.26 | $10.26 | 4,225 |
| 2022-05-20 | $10.69 | $10.69 | $10.35 | $10.35 | $10.35 | 4,302 |
| 2022-05-19 | $10.23 | $10.85 | $10.15 | $10.54 | $10.54 | 55,191 |
| 2022-05-18 | $10.75 | $10.75 | $10.31 | $10.46 | $10.46 | 12,945 |
| 2022-05-17 | $10.37 | $10.86 | $10.37 | $10.60 | $10.60 | 38,232 |
| 2022-05-16 | $10.45 | $10.48 | $10.27 | $10.34 | $10.34 | 10,983 |
| 2022-05-13 | $10.26 | $10.48 | $10.26 | $10.43 | $10.43 | 14,856 |
| 2022-05-12 | $10.55 | $10.55 | $10.25 | $10.40 | $10.40 | 19,651 |
| 2022-05-11 | $10.49 | $10.99 | $10.35 | $10.61 | $10.61 | 25,600 |
| 2022-05-10 | $10.50 | $11.36 | $10.36 | $10.63 | $10.63 | 51,781 |
| 2022-05-09 | $9.91 | $10.20 | $9.75 | $10.20 | $10.20 | 20,788 |
| 2022-05-06 | $10.07 | $10.29 | $9.88 | $10.29 | $10.29 | 11,295 |
| 2022-05-05 | $10.18 | $10.18 | $9.98 | $10.16 | $10.16 | 5,616 |
| 2022-05-04 | $10.30 | $10.30 | $10.16 | $10.29 | $10.29 | 2,344 |
| 2022-05-03 | $10.00 | $10.24 | $10.00 | $10.05 | $10.05 | 1,775 |
| 2022-05-02 | $9.87 | $10.27 | $9.85 | $9.98 | $9.98 | 19,757 |
| 2022-04-29 | $10.35 | $10.35 | $9.85 | $10.00 | $10.00 | 4,178 |
| 2022-04-28 | $9.75 | $10.03 | $9.72 | $10.03 | $10.03 | 1,337 |
| 2022-04-27 | $9.95 | $10.15 | $9.72 | $9.72 | $9.72 | 9,415 |
| 2022-04-26 | $10.32 | $10.32 | $10.00 | $10.00 | $10.00 | 8,405 |
| 2022-04-25 | $10.11 | $10.22 | $10.10 | $10.22 | $10.22 | 14,791 |
| 2022-04-22 | $10.15 | $10.27 | $10.10 | $10.27 | $10.27 | 3,863 |
| 2022-04-21 | $10.25 | $10.25 | $10.11 | $10.15 | $10.15 | 2,860 |
| 2022-04-20 | $10.25 | $10.39 | $10.25 | $10.38 | $10.38 | 1,773 |
| 2022-04-19 | $10.19 | $10.28 | $10.10 | $10.10 | $10.10 | 3,572 |
| 2022-04-18 | $10.00 | $10.39 | $9.99 | $10.01 | $10.01 | 16,449 |
| 2022-04-14 | $10.22 | $10.25 | $9.91 | $10.00 | $10.00 | 12,110 |
| 2022-04-13 | $10.08 | $10.24 | $10.08 | $10.18 | $10.18 | 3,044 |
| 2022-04-12 | $10.26 | $10.29 | $10.00 | $10.06 | $10.06 | 6,950 |
| 2022-04-11 | $10.36 | $10.41 | $10.10 | $10.33 | $10.33 | 5,397 |
| 2022-04-08 | $10.23 | $10.33 | $10.19 | $10.25 | $10.25 | 4,850 |
| 2022-04-07 | $10.27 | $10.48 | $10.16 | $10.48 | $10.48 | 6,612 |
| 2022-04-06 | $10.49 | $10.49 | $10.11 | $10.30 | $10.30 | 36,657 |
| 2022-04-05 | $10.74 | $10.75 | $10.49 | $10.49 | $10.49 | 4,454 |
| 2022-04-04 | $10.75 | $10.75 | $10.45 | $10.50 | $10.50 | 10,790 |
| 2022-04-01 | $10.91 | $10.95 | $10.75 | $10.75 | $10.75 | 6,415 |
| 2022-03-31 | $10.87 | $10.91 | $10.63 | $10.76 | $10.76 | 8,835 |
| 2022-03-30 | $11.21 | $11.21 | $10.50 | $10.72 | $10.72 | 15,797 |
| 2022-03-29 | $11.00 | $11.17 | $10.80 | $11.05 | $11.05 | 29,743 |
| 2022-03-28 | $11.38 | $11.38 | $10.65 | $10.90 | $10.90 | 23,382 |
| 2022-03-25 | $10.96 | $11.50 | $10.90 | $11.38 | $11.38 | 3,853 |
| 2022-03-24 | $11.00 | $11.34 | $10.80 | $11.30 | $11.30 | 25,214 |
| 2022-03-23 | $11.00 | $11.17 | $10.86 | $11.01 | $11.01 | 2,771 |
| 2022-03-22 | $11.39 | $11.48 | $10.75 | $11.05 | $11.05 | 7,832 |
| 2022-03-21 | $11.17 | $11.48 | $10.73 | $11.08 | $11.08 | 9,827 |
| 2022-03-18 | $11.06 | $11.51 | $11.02 | $11.51 | $11.51 | 19,633 |
| 2022-03-17 | $10.61 | $11.18 | $10.41 | $11.06 | $11.06 | 30,761 |
| 2022-03-16 | $10.25 | $10.57 | $10.25 | $10.36 | $10.36 | 12,831 |
| 2022-03-15 | $10.15 | $10.57 | $10.15 | $10.25 | $10.25 | 12,152 |
| 2022-03-14 | $10.69 | $10.79 | $10.00 | $10.20 | $10.20 | 36,611 |
| 2022-03-11 | $10.36 | $10.71 | $10.00 | $10.23 | $10.23 | 6,839 |
| 2022-03-10 | $10.03 | $10.71 | $10.02 | $10.70 | $10.70 | 16,710 |
| 2022-03-09 | $9.47 | $10.61 | $9.47 | $10.00 | $10.00 | 38,787 |
| 2022-03-08 | $8.50 | $9.85 | $8.50 | $9.65 | $9.65 | 28,134 |
| 2022-03-07 | $8.89 | $8.89 | $8.27 | $8.33 | $8.33 | 10,890 |
| 2022-03-04 | $8.42 | $8.70 | $8.40 | $8.54 | $8.54 | 8,187 |
| 2022-03-03 | $8.67 | $8.73 | $8.50 | $8.73 | $8.73 | 5,431 |
| 2022-03-02 | $8.75 | $8.89 | $8.50 | $8.50 | $8.50 | 4,402 |
| 2022-03-01 | $8.72 | $8.72 | $8.46 | $8.50 | $8.50 | 4,638 |
| 2022-02-28 | $8.67 | $8.78 | $8.58 | $8.58 | $8.58 | 4,365 |
| 2022-02-25 | $8.66 | $8.67 | $8.29 | $8.55 | $8.55 | 6,152 |
| 2022-02-24 | $8.41 | $8.52 | $8.25 | $8.44 | $8.44 | 12,265 |
| 2022-02-23 | $8.63 | $8.69 | $8.50 | $8.67 | $8.67 | 3,968 |
| 2022-02-22 | $8.50 | $8.65 | $8.36 | $8.50 | $8.50 | 5,086 |
| 2022-02-18 | $8.78 | $8.82 | $8.38 | $8.38 | $8.38 | 2,011 |
| 2022-02-17 | $8.75 | $8.84 | $8.61 | $8.81 | $8.81 | 3,211 |
| 2022-02-16 | $8.55 | $8.89 | $8.55 | $8.68 | $8.68 | 4,787 |
| 2022-02-15 | $8.63 | $8.63 | $8.50 | $8.50 | $8.50 | 1,648 |
| 2022-02-14 | $8.74 | $8.84 | $8.30 | $8.35 | $8.35 | 5,963 |
| 2022-02-11 | $8.64 | $8.64 | $8.25 | $8.34 | $8.34 | 12,047 |
| 2022-02-10 | $8.81 | $8.81 | $8.32 | $8.55 | $8.55 | 3,919 |
| 2022-02-09 | $8.50 | $8.62 | $8.49 | $8.49 | $8.49 | 1,533 |
| 2022-02-08 | $8.11 | $8.60 | $8.11 | $8.60 | $8.60 | 20,520 |
| 2022-02-07 | $8.29 | $8.36 | $8.25 | $8.25 | $8.25 | 6,070 |
| 2022-02-04 | $8.17 | $8.33 | $8.17 | $8.25 | $8.25 | 5,518 |
| 2022-02-03 | $8.25 | $8.33 | $8.15 | $8.33 | $8.33 | 6,558 |
| 2022-02-02 | $8.10 | $8.44 | $8.10 | $8.34 | $8.34 | 8,767 |
| 2022-02-01 | $8.24 | $8.40 | $8.12 | $8.15 | $8.15 | 10,928 |
| 2022-01-31 | $9.05 | $9.05 | $7.98 | $8.01 | $8.01 | 21,930 |
| 2022-01-28 | $8.29 | $8.60 | $8.00 | $8.10 | $8.10 | 7,126 |
| 2022-01-27 | $8.29 | $8.50 | $8.29 | $8.35 | $8.35 | 7,864 |
| 2022-01-26 | $8.78 | $8.78 | $8.36 | $8.50 | $8.50 | 3,781 |
| 2022-01-25 | $7.96 | $8.54 | $7.96 | $8.42 | $8.42 | 19,767 |
| 2022-01-24 | $8.43 | $8.45 | $8.05 | $8.38 | $8.38 | 19,226 |
| 2022-01-21 | $8.60 | $8.64 | $8.40 | $8.40 | $8.40 | 9,051 |
| 2022-01-20 | $8.52 | $8.78 | $8.52 | $8.61 | $8.61 | 2,473 |
| 2022-01-19 | $9.09 | $9.09 | $8.38 | $8.52 | $8.52 | 16,063 |
| 2022-01-18 | $8.50 | $9.08 | $8.50 | $8.87 | $8.87 | 30,573 |
| 2022-01-14 | $9.10 | $9.14 | $8.87 | $8.87 | $8.87 | 9,706 |
| 2022-01-13 | $9.20 | $9.20 | $8.83 | $9.07 | $9.07 | 17,618 |
| 2022-01-12 | $8.86 | $8.86 | $8.55 | $8.85 | $8.85 | 3,077 |
| 2022-01-11 | $8.49 | $8.95 | $8.42 | $8.45 | $8.45 | 47,302 |
| 2022-01-10 | $8.30 | $8.57 | $8.30 | $8.42 | $8.42 | 10,266 |
| 2022-01-07 | $8.54 | $8.88 | $8.51 | $8.67 | $8.67 | 2,498 |
| 2022-01-06 | $8.36 | $8.78 | $8.36 | $8.78 | $8.78 | 11,979 |
| 2022-01-05 | $8.50 | $8.74 | $8.35 | $8.38 | $8.38 | 13,218 |
| 2022-01-04 | $8.68 | $9.00 | $8.35 | $8.49 | $8.49 | 40,531 |
| 2022-01-03 | $8.38 | $8.56 | $8.35 | $8.51 | $8.51 | 14,299 |
| 2021-12-31 | $8.42 | $8.67 | $8.41 | $8.51 | $8.51 | 24,483 |
| 2021-12-30 | $8.30 | $8.59 | $8.30 | $8.48 | $8.48 | 23,645 |
| 2021-12-29 | $8.35 | $8.46 | $8.32 | $8.32 | $8.32 | 8,589 |
| 2021-12-28 | $8.35 | $8.54 | $8.34 | $8.35 | $8.35 | 8,673 |
| 2021-12-27 | $8.50 | $8.59 | $8.36 | $8.48 | $8.48 | 11,210 |
| 2021-12-23 | $8.75 | $8.75 | $8.63 | $8.64 | $8.64 | 5,184 |
| 2021-12-22 | $8.68 | $8.93 | $8.68 | $8.86 | $8.86 | 11,886 |
| 2021-12-21 | $8.55 | $8.85 | $8.55 | $8.77 | $8.77 | 12,172 |
| 2021-12-20 | $8.90 | $8.90 | $8.55 | $8.55 | $8.55 | 24,758 |
| 2021-12-17 | $8.95 | $9.20 | $8.77 | $8.91 | $8.91 | 38,425 |
| 2021-12-16 | $8.87 | $9.04 | $8.80 | $8.95 | $8.95 | 27,586 |
| 2021-12-15 | $8.74 | $9.03 | $8.58 | $8.85 | $8.85 | 17,136 |
| 2021-12-14 | $8.76 | $9.05 | $8.36 | $8.64 | $8.64 | 84,422 |
| 2021-12-13 | $8.77 | $8.85 | $8.65 | $8.76 | $8.76 | 55,324 |
| 2021-12-10 | $8.55 | $8.96 | $8.55 | $8.85 | $8.85 | 42,622 |
| 2021-12-09 | $8.16 | $8.70 | $8.16 | $8.40 | $8.40 | 33,424 |
| 2021-12-08 | $8.43 | $8.50 | $8.29 | $8.37 | $8.37 | 25,120 |
| 2021-12-07 | $8.30 | $8.40 | $8.28 | $8.35 | $8.35 | 7,148 |
| 2021-12-06 | $8.51 | $8.51 | $8.20 | $8.20 | $8.20 | 38,491 |
| 2021-12-03 | $8.47 | $8.63 | $8.25 | $8.56 | $8.56 | 27,294 |
| 2021-12-02 | $8.84 | $8.98 | $8.51 | $8.53 | $8.53 | 34,975 |
| 2021-12-01 | $9.23 | $9.23 | $8.75 | $8.75 | $8.75 | 23,880 |
| 2021-11-30 | $9.25 | $9.25 | $8.90 | $9.05 | $9.05 | 29,346 |
| 2021-11-29 | $9.40 | $9.40 | $9.15 | $9.20 | $9.20 | 16,965 |
| 2021-11-26 | $9.26 | $9.50 | $9.14 | $9.34 | $9.34 | 3,543 |
| 2021-11-24 | $9.39 | $9.50 | $9.39 | $9.46 | $9.46 | 4,603 |
| 2021-11-23 | $9.45 | $9.55 | $9.35 | $9.36 | $9.36 | 20,246 |
| 2021-11-22 | $9.40 | $9.60 | $9.40 | $9.45 | $9.45 | 78,951 |
| 2021-11-19 | $9.41 | $9.60 | $9.33 | $9.42 | $9.42 | 17,856 |
| 2021-11-18 | $9.75 | $9.75 | $9.33 | $9.51 | $9.51 | 60,023 |
| 2021-11-17 | $9.80 | $9.99 | $9.80 | $9.85 | $9.85 | 27,319 |
| 2021-11-16 | $10.14 | $10.17 | $9.62 | $9.80 | $9.80 | 58,241 |
| 2021-11-15 | $10.00 | $10.31 | $9.76 | $10.01 | $10.01 | 75,300 |
| 2021-11-12 | $10.31 | $10.50 | $10.00 | $10.22 | $10.22 | 17,138 |
| 2021-11-11 | $10.01 | $10.40 | $10.01 | $10.39 | $10.39 | 68,051 |
| 2021-11-10 | $9.60 | $10.17 | $9.60 | $9.98 | $9.98 | 60,074 |
| 2021-11-09 | $9.90 | $9.95 | $9.57 | $9.57 | $9.57 | 41,393 |
| 2021-11-08 | $10.54 | $10.61 | $9.96 | $10.00 | $10.00 | 31,401 |
| 2021-11-05 | $11.05 | $11.09 | $9.40 | $10.62 | $10.62 | 310,709 |
| 2021-11-04 | $11.69 | $11.69 | $11.01 | $11.50 | $11.50 | 14,061 |
| 2021-11-03 | $11.20 | $11.38 | $11.05 | $11.25 | $11.25 | 46,751 |
| 2021-11-02 | $11.14 | $11.34 | $11.02 | $11.34 | $11.34 | 11,760 |
| 2021-11-01 | $10.97 | $11.46 | $10.96 | $11.23 | $11.23 | 34,910 |
| 2021-10-29 | $11.55 | $11.63 | $11.00 | $11.00 | $11.00 | 44,966 |
| 2021-10-28 | $11.30 | $11.64 | $11.20 | $11.57 | $11.57 | 16,078 |
| 2021-10-27 | $11.50 | $11.51 | $11.32 | $11.37 | $11.37 | 7,574 |
| 2021-10-26 | $11.71 | $11.82 | $11.41 | $11.54 | $11.54 | 15,433 |
| 2021-10-25 | $11.65 | $11.88 | $11.41 | $11.60 | $11.60 | 29,564 |
| 2021-10-22 | $11.62 | $11.68 | $11.47 | $11.52 | $11.52 | 10,257 |
| 2021-10-21 | $11.51 | $12.00 | $11.30 | $11.45 | $11.45 | 81,363 |
| 2021-10-20 | $11.33 | $11.90 | $11.30 | $11.50 | $11.50 | 28,376 |
| 2021-10-19 | $11.39 | $11.44 | $11.22 | $11.39 | $11.39 | 29,565 |
| 2021-10-18 | $11.67 | $11.68 | $11.22 | $11.38 | $11.38 | 34,824 |
| 2021-10-15 | $12.00 | $12.00 | $11.47 | $11.50 | $11.50 | 17,977 |
| 2021-10-14 | $11.52 | $11.74 | $11.42 | $11.46 | $11.46 | 15,710 |
| 2021-10-13 | $11.70 | $11.76 | $11.40 | $11.49 | $11.49 | 24,307 |
| 2021-10-12 | $11.46 | $11.82 | $11.40 | $11.77 | $11.77 | 39,651 |
| 2021-10-11 | $11.25 | $11.55 | $11.07 | $11.49 | $11.49 | 30,828 |
| 2021-10-08 | $11.36 | $11.50 | $11.25 | $11.25 | $11.25 | 13,324 |
| 2021-10-07 | $11.58 | $11.58 | $11.13 | $11.18 | $11.18 | 14,187 |
| 2021-10-06 | $11.48 | $11.49 | $11.30 | $11.42 | $11.42 | 5,271 |
| 2021-10-05 | $11.37 | $11.98 | $11.20 | $11.52 | $11.52 | 12,675 |
| 2021-10-04 | $11.82 | $11.82 | $11.05 | $11.31 | $11.31 | 49,443 |
| 2021-10-01 | $11.57 | $11.84 | $11.50 | $11.71 | $11.71 | 11,770 |
| 2021-09-30 | $11.55 | $11.58 | $11.41 | $11.51 | $11.51 | 15,922 |
| 2021-09-29 | $11.95 | $11.95 | $11.45 | $11.46 | $11.46 | 25,670 |
| 2021-09-28 | $11.62 | $11.90 | $11.56 | $11.60 | $11.60 | 15,742 |
| 2021-09-27 | $11.60 | $11.79 | $11.56 | $11.62 | $11.62 | 24,998 |
| 2021-09-24 | $11.70 | $11.91 | $11.60 | $11.60 | $11.60 | 13,617 |
| 2021-09-23 | $11.78 | $11.87 | $11.60 | $11.70 | $11.70 | 22,538 |
| 2021-09-22 | $11.91 | $12.09 | $11.56 | $11.82 | $11.82 | 30,645 |
| 2021-09-21 | $11.97 | $11.97 | $11.66 | $11.75 | $11.75 | 18,333 |
| 2021-09-20 | $11.95 | $12.09 | $11.65 | $11.91 | $11.91 | 55,378 |
| 2021-09-17 | $12.22 | $12.64 | $12.00 | $12.26 | $12.26 | 54,950 |
| 2021-09-16 | $12.50 | $12.62 | $12.05 | $12.25 | $12.25 | 54,039 |
| 2021-09-15 | $12.44 | $12.89 | $12.40 | $12.56 | $12.56 | 33,572 |
| 2021-09-14 | $13.06 | $13.06 | $12.40 | $12.46 | $12.46 | 30,851 |
| 2021-09-13 | $12.82 | $13.23 | $12.68 | $13.11 | $13.11 | 17,729 |
| 2021-09-10 | $13.34 | $13.35 | $12.60 | $13.00 | $13.00 | 37,108 |
| 2021-09-09 | $13.48 | $13.48 | $13.34 | $13.34 | $13.34 | 5,377 |
| 2021-09-08 | $13.49 | $13.51 | $13.30 | $13.37 | $13.37 | 39,532 |
| 2021-09-07 | $13.92 | $13.92 | $13.35 | $13.36 | $13.36 | 31,094 |
| 2021-09-03 | $14.05 | $14.05 | $13.71 | $13.75 | $13.75 | 18,522 |
| 2021-09-02 | $13.85 | $14.16 | $13.70 | $14.03 | $14.03 | 15,669 |
| 2021-09-01 | $13.97 | $14.55 | $13.74 | $14.01 | $14.01 | 23,502 |
| 2021-08-31 | $13.79 | $14.68 | $13.61 | $13.77 | $13.77 | 38,484 |
| 2021-08-30 | $14.38 | $14.38 | $13.70 | $13.86 | $13.86 | 19,795 |
| 2021-08-27 | $14.40 | $14.40 | $14.10 | $14.10 | $14.10 | 5,088 |
| 2021-08-26 | $14.04 | $14.40 | $13.91 | $14.26 | $14.26 | 8,190 |
| 2021-08-25 | $14.79 | $14.79 | $14.00 | $14.23 | $14.23 | 10,271 |
| 2021-08-24 | $14.12 | $14.52 | $13.88 | $14.13 | $14.13 | 17,599 |
| 2021-08-23 | $13.87 | $14.23 | $13.69 | $14.11 | $14.11 | 17,841 |
| 2021-08-20 | $14.10 | $14.32 | $13.85 | $13.86 | $13.86 | 5,341 |
| 2021-08-19 | $14.31 | $14.62 | $13.65 | $14.15 | $14.15 | 56,889 |
| 2021-08-18 | $14.64 | $14.87 | $14.46 | $14.65 | $14.65 | 23,408 |
| 2021-08-17 | $14.71 | $15.04 | $14.50 | $14.51 | $14.51 | 22,646 |
| 2021-08-16 | $14.68 | $15.27 | $14.68 | $15.07 | $15.07 | 36,070 |
| 2021-08-13 | $14.71 | $14.92 | $14.60 | $14.63 | $14.63 | 31,929 |
| 2021-08-12 | $15.51 | $15.51 | $14.64 | $14.84 | $14.84 | 25,944 |
| 2021-08-11 | $15.12 | $15.58 | $15.00 | $15.32 | $15.32 | 23,886 |
| 2021-08-10 | $16.00 | $16.00 | $15.00 | $15.21 | $15.21 | 43,783 |
| 2021-08-09 | $15.25 | $15.89 | $14.86 | $15.75 | $15.75 | 68,241 |
| 2021-08-06 | $15.85 | $15.85 | $14.47 | $15.14 | $15.14 | 221,124 |
| 2021-08-05 | $14.28 | $14.36 | $13.88 | $14.14 | $14.14 | 26,537 |
| 2021-08-04 | $14.65 | $14.65 | $14.19 | $14.39 | $14.39 | 9,405 |
| 2021-08-03 | $14.39 | $14.85 | $14.20 | $14.57 | $14.57 | 63,032 |
| 2021-08-02 | $14.50 | $14.82 | $14.20 | $14.32 | $14.32 | 25,875 |
| 2021-07-30 | $14.10 | $14.82 | $14.10 | $14.23 | $14.23 | 5,020 |
| 2021-07-29 | $14.64 | $14.64 | $14.12 | $14.12 | $14.12 | 4,024 |
| 2021-07-28 | $14.28 | $14.59 | $14.10 | $14.59 | $14.59 | 21,095 |
| 2021-07-27 | $14.66 | $14.66 | $14.00 | $14.10 | $14.10 | 18,546 |
| 2021-07-26 | $14.66 | $15.02 | $14.66 | $14.68 | $14.68 | 5,319 |
| 2021-07-23 | $14.68 | $14.77 | $14.40 | $14.66 | $14.66 | 8,467 |
| 2021-07-22 | $14.71 | $14.78 | $14.51 | $14.72 | $14.72 | 3,701 |
| 2021-07-21 | $14.22 | $14.80 | $14.17 | $14.65 | $14.65 | 23,435 |
| 2021-07-20 | $14.39 | $14.58 | $14.16 | $14.42 | $14.42 | 23,873 |
| 2021-07-19 | $13.77 | $14.46 | $13.71 | $14.13 | $14.13 | 19,725 |
| 2021-07-16 | $15.18 | $15.42 | $14.17 | $14.35 | $14.35 | 53,126 |
| 2021-07-15 | $15.60 | $15.76 | $14.58 | $15.10 | $15.10 | 36,431 |
| 2021-07-14 | $16.12 | $16.12 | $15.50 | $15.62 | $15.62 | 32,546 |
| 2021-07-13 | $15.75 | $16.16 | $15.65 | $15.80 | $15.80 | 7,065 |
| 2021-07-12 | $15.92 | $15.96 | $15.78 | $15.78 | $15.78 | 32,113 |
| 2021-07-09 | $16.60 | $16.60 | $15.94 | $16.07 | $16.07 | 32,984 |
| 2021-07-08 | $16.43 | $16.60 | $16.08 | $16.44 | $16.44 | 11,411 |
| 2021-07-07 | $16.85 | $17.06 | $16.51 | $16.79 | $16.79 | 30,695 |
| 2021-07-06 | $17.34 | $17.34 | $16.40 | $16.72 | $16.72 | 81,807 |
| 2021-07-02 | $17.02 | $17.35 | $17.02 | $17.28 | $17.28 | 57,679 |
| 2021-07-01 | $15.65 | $17.17 | $15.50 | $17.05 | $17.05 | 223,650 |
| 2021-06-30 | $15.45 | $16.00 | $15.33 | $15.43 | $15.43 | 80,087 |
| 2021-06-29 | $15.44 | $15.64 | $15.22 | $15.46 | $15.46 | 26,705 |
| 2021-06-28 | $15.23 | $15.68 | $14.83 | $15.24 | $15.24 | 46,643 |
| 2021-06-25 | $15.85 | $15.86 | $15.33 | $15.65 | $15.65 | 59,191 |
| 2021-06-24 | $15.85 | $16.00 | $15.21 | $15.78 | $15.78 | 69,638 |
| 2021-06-23 | $14.88 | $15.66 | $14.85 | $15.46 | $15.46 | 88,893 |
| 2021-06-22 | $14.52 | $14.92 | $14.40 | $14.70 | $14.70 | 253,032 |
| 2021-06-21 | $13.88 | $14.65 | $13.70 | $14.46 | $14.46 | 111,282 |
| 2021-06-18 | $13.95 | $14.17 | $13.75 | $13.75 | $13.75 | 40,131 |
| 2021-06-17 | $13.85 | $14.15 | $13.80 | $13.95 | $13.95 | 67,516 |
| 2021-06-16 | $13.52 | $14.50 | $13.40 | $13.80 | $13.80 | 86,593 |
| 2021-06-15 | $13.06 | $13.78 | $13.02 | $13.02 | $13.02 | 8,721 |
| 2021-06-14 | $13.80 | $13.80 | $13.50 | $13.50 | $13.50 | 8,503 |
| 2021-06-11 | $13.18 | $13.70 | $13.05 | $13.30 | $13.30 | 44,617 |
| 2021-06-10 | $13.18 | $13.18 | $13.03 | $13.12 | $13.12 | 2,168 |
| 2021-06-09 | $13.00 | $13.20 | $13.00 | $13.03 | $13.03 | 7,687 |
| 2021-06-08 | $12.93 | $13.12 | $12.75 | $13.12 | $13.12 | 26,076 |
| 2021-06-07 | $12.72 | $12.96 | $12.70 | $12.83 | $12.83 | 39,975 |
| 2021-06-04 | $12.99 | $13.00 | $12.72 | $12.72 | $12.72 | 14,321 |
| 2021-06-03 | $12.90 | $13.21 | $12.65 | $13.17 | $13.17 | 10,460 |
| 2021-06-02 | $13.01 | $13.43 | $12.85 | $12.92 | $12.92 | 22,937 |
| 2021-06-01 | $13.50 | $13.50 | $13.01 | $13.06 | $13.06 | 23,570 |
| 2021-05-28 | $13.53 | $13.54 | $13.20 | $13.50 | $13.50 | 23,315 |
| 2021-05-27 | $13.73 | $13.76 | $13.36 | $13.36 | $13.36 | 5,703 |
| 2021-05-26 | $13.49 | $13.89 | $13.40 | $13.74 | $13.74 | 15,426 |
| 2021-05-25 | $13.77 | $13.86 | $13.40 | $13.40 | $13.40 | 39,985 |
| 2021-05-24 | $13.97 | $13.99 | $13.65 | $13.66 | $13.66 | 3,065 |
| 2021-05-21 | $14.00 | $14.00 | $13.64 | $13.91 | $13.91 | 5,409 |
| 2021-05-20 | $13.75 | $13.90 | $13.48 | $13.70 | $13.70 | 21,448 |
| 2021-05-19 | $13.79 | $13.85 | $13.65 | $13.74 | $13.74 | 4,383 |
| 2021-05-18 | $13.99 | $14.33 | $13.79 | $14.00 | $14.00 | 17,480 |
| 2021-05-17 | $13.56 | $13.94 | $13.56 | $13.79 | $13.79 | 11,043 |
| 2021-05-14 | $13.72 | $13.90 | $13.66 | $13.89 | $13.89 | 15,328 |
| 2021-05-13 | $14.00 | $14.01 | $13.46 | $13.68 | $13.68 | 33,327 |
| 2021-05-12 | $13.89 | $14.31 | $13.52 | $14.00 | $14.00 | 90,613 |
| 2021-05-11 | $13.72 | $14.49 | $13.15 | $14.00 | $14.00 | 38,251 |
| 2021-05-10 | $13.71 | $14.50 | $13.40 | $14.01 | $14.01 | 57,503 |
| 2021-05-07 | $11.83 | $14.07 | $11.82 | $13.98 | $13.98 | 132,542 |
| 2021-05-06 | $11.48 | $11.48 | $11.32 | $11.32 | $11.32 | 2,761 |
| 2021-05-05 | $11.67 | $11.67 | $11.35 | $11.39 | $11.39 | 5,200 |
| 2021-05-04 | $11.78 | $11.79 | $11.60 | $11.72 | $11.72 | 5,108 |
| 2021-05-03 | $11.01 | $11.91 | $11.01 | $11.78 | $11.78 | 32,627 |
| 2021-04-30 | $11.45 | $11.50 | $11.01 | $11.01 | $11.01 | 29,132 |
| 2021-04-29 | $11.31 | $11.55 | $11.10 | $11.50 | $11.50 | 23,755 |
| 2021-04-28 | $11.19 | $11.35 | $11.01 | $11.10 | $11.10 | 10,039 |
| 2021-04-27 | $11.35 | $11.55 | $11.05 | $11.05 | $11.05 | 29,039 |
| 2021-04-26 | $11.59 | $11.59 | $11.17 | $11.31 | $11.31 | 16,306 |
| 2021-04-23 | $11.59 | $11.65 | $11.50 | $11.50 | $11.50 | 11,913 |
| 2021-04-22 | $11.51 | $11.60 | $11.29 | $11.60 | $11.60 | 11,177 |
| 2021-04-21 | $11.15 | $11.46 | $11.08 | $11.40 | $11.40 | 16,477 |
| 2021-04-20 | $11.35 | $11.57 | $11.20 | $11.21 | $11.21 | 20,342 |
| 2021-04-19 | $11.31 | $11.59 | $11.31 | $11.52 | $11.52 | 40,964 |
| 2021-04-16 | $11.33 | $11.54 | $11.20 | $11.24 | $11.24 | 35,827 |
| 2021-04-15 | $11.59 | $11.62 | $11.38 | $11.38 | $11.38 | 24,018 |
| 2021-04-14 | $11.76 | $11.89 | $11.07 | $11.63 | $11.63 | 61,347 |
| 2021-04-13 | $11.80 | $11.99 | $11.50 | $11.89 | $11.89 | 53,070 |
| 2021-04-12 | $11.75 | $11.86 | $11.40 | $11.86 | $11.86 | 36,923 |
| 2021-04-09 | $11.76 | $11.88 | $11.63 | $11.76 | $11.76 | 14,106 |
| 2021-04-08 | $11.44 | $12.24 | $11.13 | $11.62 | $11.62 | 38,274 |
| 2021-04-07 | $12.08 | $12.24 | $11.41 | $11.64 | $11.64 | 10,328 |
| 2021-04-06 | $11.75 | $12.26 | $11.75 | $12.11 | $12.11 | 3,280 |
| 2021-04-05 | $11.23 | $12.55 | $11.23 | $11.90 | $11.90 | 43,143 |
| 2021-04-01 | $12.01 | $12.39 | $11.27 | $12.12 | $12.12 | 82,601 |
| 2021-03-31 | $11.70 | $11.91 | $11.60 | $11.73 | $11.73 | 12,341 |
| 2021-03-30 | $11.40 | $11.85 | $11.40 | $11.50 | $11.50 | 5,567 |
| 2021-03-29 | $12.87 | $12.87 | $11.08 | $11.69 | $11.69 | 48,315 |
| 2021-03-26 | $11.72 | $11.85 | $11.72 | $11.75 | $11.75 | 8,769 |
| 2021-03-25 | $12.25 | $12.25 | $11.16 | $11.79 | $11.79 | 31,096 |
| 2021-03-24 | $12.20 | $12.44 | $11.70 | $11.81 | $11.81 | 12,322 |
| 2021-03-23 | $11.99 | $12.44 | $11.93 | $11.96 | $11.96 | 18,179 |
| 2021-03-22 | $12.43 | $12.59 | $12.02 | $12.19 | $12.19 | 31,384 |
| 2021-03-19 | $11.76 | $12.46 | $11.76 | $12.35 | $12.35 | 24,788 |
| 2021-03-18 | $11.57 | $12.13 | $11.57 | $11.76 | $11.76 | 52,360 |
| 2021-03-17 | $11.65 | $11.90 | $11.16 | $11.61 | $11.61 | 31,539 |
| 2021-03-16 | $12.05 | $12.09 | $11.61 | $11.78 | $11.78 | 39,028 |
| 2021-03-15 | $11.89 | $12.20 | $11.50 | $12.04 | $12.04 | 63,918 |
| 2021-03-12 | $12.30 | $12.32 | $11.61 | $11.89 | $11.89 | 54,161 |
| 2021-03-11 | $13.14 | $14.23 | $12.21 | $12.40 | $12.40 | 69,276 |
| 2021-03-10 | $12.90 | $13.17 | $12.61 | $12.83 | $12.83 | 33,720 |
| 2021-03-09 | $12.05 | $12.80 | $11.87 | $12.80 | $12.80 | 15,064 |
| 2021-03-08 | $12.12 | $12.43 | $11.71 | $11.71 | $11.71 | 25,801 |
| 2021-03-05 | $12.24 | $12.41 | $11.89 | $12.38 | $12.38 | 9,949 |
| 2021-03-04 | $11.65 | $12.13 | $11.60 | $11.98 | $11.98 | 30,939 |
| 2021-03-03 | $12.23 | $12.45 | $11.70 | $11.82 | $11.82 | 31,982 |
| 2021-03-02 | $12.51 | $12.73 | $12.19 | $12.25 | $12.25 | 16,384 |
| 2021-03-01 | $12.25 | $13.50 | $12.25 | $12.55 | $12.55 | 57,675 |
| 2021-02-26 | $12.64 | $12.64 | $12.15 | $12.15 | $12.15 | 13,140 |
| 2021-02-25 | $12.30 | $12.78 | $12.25 | $12.51 | $12.51 | 24,232 |
| 2021-02-24 | $12.07 | $12.52 | $11.95 | $12.31 | $12.31 | 20,436 |
| 2021-02-23 | $12.21 | $12.30 | $11.50 | $12.10 | $12.10 | 37,609 |
| 2021-02-22 | $12.30 | $12.45 | $12.06 | $12.36 | $12.36 | 35,329 |
| 2021-02-19 | $12.52 | $12.67 | $12.30 | $12.55 | $12.55 | 20,894 |
| 2021-02-18 | $13.24 | $13.24 | $12.18 | $12.62 | $12.62 | 23,217 |
| 2021-02-17 | $12.62 | $13.48 | $12.52 | $13.25 | $13.25 | 29,795 |
| 2021-02-16 | $12.45 | $12.88 | $12.28 | $12.70 | $12.70 | 32,281 |
| 2021-02-12 | $12.38 | $12.48 | $12.15 | $12.43 | $12.43 | 8,344 |
| 2021-02-11 | $12.94 | $12.94 | $12.10 | $12.21 | $12.21 | 15,319 |
| 2021-02-10 | $12.24 | $13.00 | $11.98 | $12.65 | $12.65 | 38,757 |
| 2021-02-09 | $12.24 | $12.40 | $11.90 | $12.25 | $12.25 | 18,228 |
| 2021-02-08 | $12.79 | $12.85 | $11.86 | $12.39 | $12.39 | 41,091 |
| 2021-02-05 | $12.87 | $12.96 | $12.53 | $12.88 | $12.88 | 21,980 |
| 2021-02-04 | $12.61 | $12.92 | $12.57 | $12.85 | $12.85 | 20,309 |
| 2021-02-03 | $13.25 | $13.25 | $12.70 | $12.80 | $12.80 | 19,912 |
| 2021-02-02 | $12.71 | $12.89 | $12.58 | $12.79 | $12.79 | 19,662 |
| 2021-02-01 | $11.90 | $12.43 | $11.83 | $12.40 | $12.40 | 17,275 |
| 2021-01-29 | $12.59 | $12.59 | $11.80 | $11.98 | $11.98 | 19,693 |
| 2021-01-28 | $12.34 | $12.35 | $11.60 | $12.32 | $12.32 | 13,919 |
| 2021-01-27 | $11.90 | $12.10 | $11.50 | $12.00 | $12.00 | 50,114 |
| 2021-01-26 | $12.29 | $12.64 | $12.16 | $12.20 | $12.20 | 29,383 |
| 2021-01-25 | $12.81 | $13.06 | $11.85 | $12.16 | $12.16 | 99,458 |
| 2021-01-22 | $13.35 | $13.73 | $12.75 | $12.89 | $12.89 | 27,481 |
| 2021-01-21 | $13.75 | $13.96 | $13.61 | $13.61 | $13.61 | 13,923 |
| 2021-01-20 | $14.00 | $14.26 | $13.71 | $13.71 | $13.71 | 27,870 |
| 2021-01-19 | $13.76 | $14.38 | $13.51 | $13.97 | $13.97 | 33,589 |
| 2021-01-15 | $13.54 | $13.96 | $13.50 | $13.77 | $13.77 | 8,623 |
| 2021-01-14 | $13.91 | $14.25 | $13.73 | $13.75 | $13.75 | 19,839 |
| 2021-01-13 | $14.03 | $14.60 | $13.81 | $13.84 | $13.84 | 28,245 |
| 2021-01-12 | $14.20 | $14.25 | $13.77 | $14.03 | $14.03 | 24,610 |
| 2021-01-11 | $13.72 | $14.37 | $13.70 | $13.99 | $13.99 | 18,160 |
| 2021-01-08 | $14.41 | $14.92 | $13.68 | $13.70 | $13.70 | 33,314 |
| 2021-01-07 | $12.06 | $14.01 | $12.06 | $13.92 | $13.92 | 125,085 |
| 2021-01-06 | $13.53 | $14.50 | $11.77 | $12.50 | $12.50 | 217,286 |
| 2021-01-05 | $13.41 | $13.86 | $13.38 | $13.61 | $13.61 | 18,523 |
| 2021-01-04 | $14.08 | $14.09 | $12.98 | $13.35 | $13.35 | 17,228 |
| 2020-12-31 | $12.90 | $14.10 | $12.73 | $14.08 | $14.08 | 46,240 |
| 2020-12-30 | $12.75 | $13.18 | $12.70 | $12.92 | $12.92 | 15,033 |
| 2020-12-29 | $13.85 | $13.85 | $12.72 | $12.79 | $12.79 | 46,712 |
| 2020-12-28 | $13.30 | $13.84 | $13.21 | $13.83 | $13.83 | 30,837 |
| 2020-12-24 | $13.43 | $13.51 | $13.25 | $13.25 | $13.25 | 2,469 |
| 2020-12-23 | $13.60 | $13.86 | $13.25 | $13.32 | $13.32 | 15,160 |
| 2020-12-22 | $13.79 | $14.22 | $13.25 | $13.40 | $13.40 | 31,983 |
| 2020-12-21 | $13.50 | $13.99 | $13.28 | $13.99 | $13.99 | 40,474 |
| 2020-12-18 | $14.21 | $14.23 | $13.44 | $13.57 | $13.57 | 34,269 |
| 2020-12-17 | $13.65 | $13.69 | $13.01 | $13.60 | $13.60 | 27,036 |
| 2020-12-16 | $13.41 | $13.66 | $13.23 | $13.55 | $13.55 | 34,295 |
| 2020-12-15 | $12.90 | $13.67 | $12.83 | $13.25 | $13.25 | 45,111 |
| 2020-12-14 | $12.85 | $13.12 | $12.71 | $12.80 | $12.80 | 22,358 |
| 2020-12-11 | $12.13 | $12.80 | $11.77 | $12.79 | $12.79 | 25,723 |
| 2020-12-10 | $12.10 | $12.17 | $11.78 | $12.13 | $12.13 | 20,250 |
| 2020-12-09 | $12.54 | $12.98 | $12.08 | $12.08 | $12.08 | 24,306 |
| 2020-12-08 | $13.02 | $13.22 | $12.56 | $12.70 | $12.70 | 72,155 |
| 2020-12-07 | $12.73 | $13.24 | $12.40 | $12.91 | $12.91 | 53,052 |
| 2020-12-04 | $12.48 | $12.98 | $12.40 | $12.64 | $12.64 | 51,551 |
| 2020-12-03 | $12.15 | $13.00 | $12.15 | $12.64 | $12.64 | 60,516 |
| 2020-12-02 | $11.41 | $12.04 | $11.41 | $12.03 | $12.03 | 146,974 |
| 2020-12-01 | $11.07 | $11.63 | $11.02 | $11.05 | $11.05 | 21,197 |
| 2020-11-30 | $11.73 | $11.80 | $11.00 | $11.20 | $11.20 | 26,564 |
| 2020-11-27 | $11.40 | $11.72 | $11.39 | $11.46 | $11.46 | 17,518 |
| 2020-11-25 | $10.75 | $11.56 | $10.75 | $11.33 | $11.33 | 13,292 |
| 2020-11-24 | $10.99 | $11.10 | $10.78 | $10.78 | $10.78 | 23,179 |
| 2020-11-23 | $10.55 | $10.84 | $10.55 | $10.71 | $10.71 | 29,621 |
| 2020-11-20 | $11.00 | $11.10 | $10.47 | $10.49 | $10.49 | 20,799 |
| 2020-11-19 | $10.76 | $11.05 | $10.76 | $10.98 | $10.98 | 6,793 |
| 2020-11-18 | $11.46 | $11.46 | $10.64 | $10.85 | $10.85 | 21,808 |
| 2020-11-17 | $11.00 | $11.70 | $11.00 | $11.21 | $11.21 | 20,782 |
| 2020-11-16 | $10.50 | $11.61 | $10.50 | $11.24 | $11.24 | 52,221 |
| 2020-11-13 | $10.70 | $11.14 | $10.28 | $10.38 | $10.38 | 62,369 |
| 2020-11-12 | $9.92 | $10.30 | $9.91 | $10.30 | $10.30 | 16,435 |
| 2020-11-11 | $9.74 | $10.00 | $9.66 | $9.96 | $9.96 | 8,422 |
| 2020-11-10 | $10.04 | $10.25 | $9.75 | $9.82 | $9.82 | 29,821 |
| 2020-11-09 | $10.09 | $10.35 | $9.80 | $9.95 | $9.95 | 39,326 |
| 2020-11-06 | $10.00 | $10.69 | $10.00 | $10.09 | $10.09 | 70,681 |
| 2020-11-05 | $9.02 | $10.45 | $9.02 | $9.96 | $9.96 | 104,811 |
| 2020-11-04 | $9.03 | $9.03 | $8.00 | $8.91 | $8.91 | 11,955 |
| 2020-11-03 | $9.00 | $9.25 | $8.63 | $9.00 | $9.00 | 57,892 |
| 2020-11-02 | $7.91 | $8.49 | $7.91 | $8.37 | $8.37 | 14,919 |
| 2020-10-30 | $8.43 | $8.43 | $7.69 | $7.69 | $7.69 | 20,980 |
| 2020-10-29 | $8.40 | $8.52 | $8.00 | $8.35 | $8.35 | 8,426 |
| 2020-10-28 | $9.24 | $9.24 | $8.23 | $8.32 | $8.32 | 15,447 |
| 2020-10-27 | $8.79 | $8.93 | $8.48 | $8.78 | $8.78 | 2,697 |
| 2020-10-26 | $8.80 | $8.96 | $8.68 | $8.79 | $8.79 | 6,052 |
| 2020-10-23 | $9.15 | $9.15 | $8.74 | $9.11 | $9.11 | 22,371 |
| 2020-10-22 | $8.59 | $8.89 | $8.59 | $8.59 | $8.59 | 7,203 |
| 2020-10-21 | $8.82 | $8.84 | $8.60 | $8.81 | $8.81 | 3,977 |
| 2020-10-20 | $8.65 | $8.72 | $8.54 | $8.72 | $8.72 | 11,922 |
| 2020-10-19 | $8.33 | $8.73 | $8.33 | $8.64 | $8.64 | 1,629 |
| 2020-10-16 | $8.28 | $8.71 | $8.28 | $8.48 | $8.48 | 5,477 |
| 2020-10-15 | $8.46 | $8.76 | $8.04 | $8.45 | $8.45 | 7,103 |
| 2020-10-14 | $8.72 | $8.76 | $8.10 | $8.44 | $8.44 | 10,964 |
| 2020-10-13 | $8.99 | $8.99 | $8.67 | $8.84 | $8.84 | 13,692 |
| 2020-10-12 | $9.54 | $9.54 | $8.66 | $8.96 | $8.96 | 10,005 |
| 2020-10-09 | $9.22 | $9.26 | $8.80 | $9.09 | $9.09 | 51,678 |
| 2020-10-08 | $8.90 | $9.28 | $8.88 | $9.28 | $9.28 | 10,872 |
| 2020-10-07 | $9.10 | $9.15 | $8.65 | $9.00 | $9.00 | 21,640 |
| 2020-10-06 | $8.73 | $9.11 | $8.73 | $8.75 | $8.75 | 17,897 |
| 2020-10-05 | $9.09 | $9.32 | $8.71 | $8.73 | $8.73 | 31,348 |
| 2020-10-02 | $8.91 | $9.27 | $8.73 | $9.21 | $9.21 | 17,897 |
| 2020-10-01 | $8.85 | $9.01 | $8.73 | $8.91 | $8.91 | 8,556 |
| 2020-09-30 | $8.96 | $9.00 | $8.80 | $8.86 | $8.86 | 22,506 |
| 2020-09-29 | $8.21 | $9.00 | $7.97 | $8.80 | $8.80 | 57,407 |
| 2020-09-28 | $9.35 | $9.35 | $8.72 | $8.94 | $8.94 | 41,383 |
| 2020-09-25 | $9.04 | $9.38 | $9.01 | $9.19 | $9.19 | 29,354 |
| 2020-09-24 | $9.01 | $9.01 | $7.65 | $9.00 | $9.00 | 80,534 |
| 2020-09-23 | $10.62 | $10.63 | $9.07 | $9.19 | $9.19 | 43,751 |
| 2020-09-22 | $10.44 | $10.75 | $10.33 | $10.62 | $10.62 | 40,726 |
| 2020-09-21 | $9.85 | $10.50 | $9.78 | $10.39 | $10.39 | 26,480 |
| 2020-09-18 | $10.06 | $10.82 | $9.20 | $9.83 | $9.83 | 95,165 |
| 2020-09-17 | $9.39 | $10.27 | $9.15 | $10.06 | $10.06 | 94,165 |
| 2020-09-16 | $8.89 | $9.80 | $8.71 | $9.40 | $9.40 | 79,369 |
| 2020-09-15 | $7.65 | $8.81 | $7.63 | $8.62 | $8.62 | 90,563 |
| 2020-09-14 | $7.47 | $7.74 | $7.36 | $7.50 | $7.50 | 56,227 |
| 2020-09-11 | $7.41 | $7.58 | $7.06 | $7.49 | $7.49 | 12,050 |
| 2020-09-10 | $7.30 | $7.50 | $7.30 | $7.39 | $7.39 | 8,274 |
| 2020-09-09 | $6.63 | $7.47 | $6.60 | $7.35 | $7.35 | 69,633 |
| 2020-09-08 | $6.82 | $7.91 | $6.82 | $7.86 | $7.86 | 29,501 |
| 2020-09-04 | $7.75 | $7.78 | $6.78 | $6.81 | $6.81 | 31,466 |
| 2020-09-03 | $7.67 | $8.35 | $7.36 | $7.55 | $7.55 | 59,672 |
| 2020-09-02 | $6.45 | $7.58 | $6.30 | $7.58 | $7.58 | 83,005 |
| 2020-09-01 | $5.99 | $6.42 | $5.99 | $6.42 | $6.42 | 9,870 |
| 2020-08-31 | $6.30 | $6.30 | $6.09 | $6.10 | $6.10 | 6,605 |
| 2020-08-28 | $6.37 | $6.39 | $6.03 | $6.30 | $6.30 | 33,158 |
| 2020-08-27 | $5.67 | $6.09 | $5.50 | $6.01 | $6.01 | 20,740 |
| 2020-08-26 | $5.61 | $6.00 | $5.44 | $5.86 | $5.86 | 21,778 |
| 2020-08-25 | $5.57 | $5.76 | $5.50 | $5.56 | $5.56 | 8,314 |
| 2020-08-24 | $5.80 | $5.80 | $5.51 | $5.55 | $5.55 | 10,033 |
| 2020-08-21 | $6.00 | $6.03 | $5.57 | $5.66 | $5.66 | 15,785 |
| 2020-08-20 | $6.18 | $6.22 | $6.00 | $6.13 | $6.13 | 6,649 |
| 2020-08-19 | $6.26 | $6.26 | $5.93 | $6.25 | $6.25 | 5,043 |
| 2020-08-18 | $6.15 | $6.20 | $6.00 | $6.14 | $6.14 | 22,197 |
| 2020-08-17 | $5.41 | $6.16 | $5.41 | $6.12 | $6.12 | 29,029 |
| 2020-08-14 | $6.14 | $6.19 | $6.04 | $6.07 | $6.07 | 38,393 |
| 2020-08-13 | $6.06 | $6.18 | $6.02 | $6.15 | $6.15 | 15,717 |
| 2020-08-12 | $5.92 | $6.17 | $5.74 | $6.06 | $6.06 | 19,650 |
| 2020-08-11 | $6.26 | $6.26 | $5.48 | $5.97 | $5.97 | 42,239 |
| 2020-08-10 | $5.01 | $6.21 | $5.01 | $6.21 | $6.21 | 49,203 |
| 2020-08-07 | $5.80 | $5.86 | $5.35 | $5.53 | $5.53 | 10,974 |
| 2020-08-06 | $6.31 | $6.63 | $5.27 | $5.27 | $5.27 | 22,720 |
| 2020-08-05 | $5.99 | $6.75 | $5.99 | $6.31 | $6.31 | 74,769 |
| 2020-08-04 | $5.49 | $6.00 | $5.26 | $5.99 | $5.99 | 33,067 |
| 2020-08-03 | $4.66 | $5.18 | $4.66 | $5.18 | $5.18 | 27,337 |
| 2020-07-31 | $4.73 | $4.73 | $4.54 | $4.60 | $4.60 | 9,945 |
| 2020-07-30 | $4.71 | $4.75 | $4.51 | $4.51 | $4.51 | 11,535 |
| 2020-07-29 | $4.59 | $4.70 | $4.55 | $4.69 | $4.69 | 5,568 |
| 2020-07-28 | $4.48 | $4.60 | $4.38 | $4.60 | $4.60 | 34,845 |
| 2020-07-27 | $4.40 | $4.47 | $4.40 | $4.45 | $4.45 | 10,731 |
| 2020-07-24 | $4.19 | $4.34 | $4.19 | $4.25 | $4.25 | 10,646 |
| 2020-07-23 | $4.48 | $4.48 | $4.29 | $4.29 | $4.29 | 2,494 |
| 2020-07-22 | $4.11 | $4.50 | $4.11 | $4.49 | $4.49 | 13,011 |
| 2020-07-21 | $4.22 | $4.47 | $4.21 | $4.44 | $4.44 | 13,926 |
| 2020-07-20 | $4.50 | $4.50 | $4.23 | $4.30 | $4.30 | 3,316 |
| 2020-07-17 | $4.42 | $4.44 | $4.18 | $4.43 | $4.43 | 16,700 |
| 2020-07-16 | $4.10 | $4.45 | $4.06 | $4.25 | $4.25 | 8,900 |
| 2020-07-15 | $4.31 | $4.42 | $4.03 | $4.15 | $4.15 | 9,600 |
| 2020-07-14 | $4.27 | $4.35 | $4.22 | $4.35 | $4.35 | 2,800 |
| 2020-07-13 | $4.24 | $4.38 | $4.11 | $4.24 | $4.24 | 15,600 |
| 2020-07-10 | $3.91 | $4.15 | $3.91 | $4.15 | $4.15 | 17,400 |
| 2020-07-09 | $4.00 | $4.08 | $3.86 | $3.92 | $3.92 | 11,400 |
| 2020-07-08 | $3.89 | $4.08 | $3.89 | $4.04 | $4.04 | 17,000 |
| 2020-07-07 | $3.81 | $4.09 | $3.81 | $4.01 | $4.01 | 26,300 |
| 2020-07-06 | $4.00 | $4.15 | $3.98 | $4.00 | $4.00 | 16,900 |
| 2020-07-02 | $4.10 | $4.28 | $4.00 | $4.00 | $4.00 | 35,700 |
| 2020-07-01 | $4.28 | $4.28 | $4.01 | $4.11 | $4.11 | 16,200 |
| 2020-06-30 | $4.00 | $4.18 | $4.00 | $4.12 | $4.12 | 7,000 |
| 2020-06-29 | $3.93 | $4.29 | $3.93 | $4.01 | $4.01 | 16,700 |
| 2020-06-26 | $4.59 | $4.59 | $3.90 | $4.00 | $4.00 | 45,167 |
| 2020-06-25 | $4.23 | $4.49 | $4.15 | $4.40 | $4.40 | 35,707 |
| 2020-06-24 | $4.24 | $4.38 | $3.97 | $4.27 | $4.27 | 32,865 |
| 2020-06-23 | $4.59 | $4.59 | $4.27 | $4.31 | $4.31 | 23,989 |
| 2020-06-22 | $4.30 | $4.49 | $4.30 | $4.49 | $4.49 | 12,957 |
| 2020-06-19 | $4.65 | $4.65 | $4.30 | $4.46 | $4.46 | 18,100 |
| 2020-06-18 | $4.40 | $4.68 | $4.36 | $4.57 | $4.57 | 14,570 |
| 2020-06-17 | $4.23 | $4.46 | $4.23 | $4.46 | $4.46 | 20,509 |
| 2020-06-16 | $4.68 | $4.76 | $4.21 | $4.35 | $4.35 | 19,449 |
| 2020-06-15 | $4.62 | $4.83 | $4.40 | $4.55 | $4.55 | 22,033 |
| 2020-06-12 | $4.40 | $4.41 | $4.21 | $4.40 | $4.40 | 11,120 |
| 2020-06-11 | $4.27 | $4.52 | $4.27 | $4.43 | $4.43 | 19,246 |
| 2020-06-10 | $4.70 | $4.70 | $4.40 | $4.58 | $4.58 | 20,341 |
| 2020-06-09 | $4.99 | $5.19 | $4.44 | $4.61 | $4.61 | 68,584 |
| 2020-06-08 | $5.23 | $5.29 | $5.01 | $5.09 | $5.09 | 49,316 |
| 2020-06-05 | $4.59 | $5.35 | $4.39 | $5.09 | $5.09 | 115,019 |
| 2020-06-04 | $4.53 | $4.53 | $4.23 | $4.37 | $4.37 | 44,415 |
| 2020-06-03 | $4.50 | $4.65 | $4.15 | $4.53 | $4.53 | 51,669 |
| 2020-06-02 | $4.74 | $4.74 | $4.38 | $4.39 | $4.39 | 55,807 |
| 2020-06-01 | $4.25 | $4.75 | $4.25 | $4.71 | $4.71 | 39,082 |
| 2020-05-29 | $3.97 | $4.75 | $3.97 | $4.75 | $4.75 | 76,574 |
| 2020-05-28 | $4.17 | $4.23 | $4.05 | $4.10 | $4.10 | 42,700 |
| 2020-05-27 | $3.90 | $4.15 | $3.75 | $4.15 | $4.15 | 84,195 |
| 2020-05-26 | $3.94 | $3.96 | $3.62 | $3.63 | $3.63 | 43,414 |
| 2020-05-22 | $3.46 | $3.88 | $3.31 | $3.76 | $3.76 | 107,674 |
| 2020-05-21 | $3.37 | $3.49 | $3.25 | $3.30 | $3.30 | 20,330 |
| 2020-05-20 | $3.29 | $3.44 | $3.24 | $3.34 | $3.34 | 28,910 |
| 2020-05-19 | $3.50 | $3.50 | $3.22 | $3.25 | $3.25 | 15,194 |
| 2020-05-18 | $3.46 | $3.50 | $3.22 | $3.42 | $3.42 | 51,618 |
| 2020-05-15 | $3.25 | $3.28 | $2.96 | $3.25 | $3.25 | 26,526 |
| 2020-05-14 | $3.46 | $3.46 | $3.05 | $3.12 | $3.12 | 37,176 |
| 2020-05-13 | $3.65 | $3.69 | $3.40 | $3.49 | $3.49 | 68,568 |
| 2020-05-12 | $3.59 | $3.80 | $3.47 | $3.63 | $3.63 | 126,690 |
| 2020-05-11 | $3.00 | $4.86 | $2.91 | $3.50 | $3.50 | 1,741,490 |
| 2020-05-08 | $2.75 | $2.81 | $2.60 | $2.69 | $2.69 | 16,799 |
| 2020-05-07 | $2.49 | $2.70 | $2.49 | $2.70 | $2.70 | 12,562 |
| 2020-05-06 | $2.36 | $2.49 | $2.25 | $2.45 | $2.45 | 17,749 |
| 2020-05-05 | $2.43 | $2.66 | $2.27 | $2.33 | $2.33 | 23,100 |
| 2020-05-04 | $2.17 | $3.19 | $2.02 | $2.41 | $2.41 | 87,373 |
| 2020-05-01 | $2.91 | $2.91 | $2.21 | $2.29 | $2.29 | 34,931 |
| 2020-04-30 | $2.50 | $2.53 | $2.32 | $2.52 | $2.52 | 53,836 |
| 2020-04-29 | $2.33 | $2.58 | $2.33 | $2.51 | $2.51 | 22,046 |
| 2020-04-28 | $2.60 | $2.60 | $2.44 | $2.47 | $2.47 | 24,550 |
| 2020-04-27 | $2.53 | $2.60 | $2.41 | $2.59 | $2.59 | 35,359 |
| 2020-04-24 | $2.67 | $2.78 | $2.63 | $2.66 | $2.66 | 12,932 |
| 2020-04-23 | $2.74 | $2.86 | $2.60 | $2.73 | $2.73 | 55,787 |
| 2020-04-22 | $2.95 | $3.28 | $2.65 | $2.81 | $2.81 | 130,343 |
| 2020-04-21 | $2.45 | $3.35 | $2.25 | $2.96 | $2.96 | 388,878 |
| 2020-04-20 | $2.47 | $2.47 | $2.01 | $2.40 | $2.40 | 285,582 |
| 2020-04-17 | $1.37 | $2.46 | $1.35 | $2.30 | $2.30 | 231,513 |
| 2020-04-16 | $1.50 | $1.53 | $1.30 | $1.32 | $1.32 | 41,668 |
| 2020-04-15 | $1.19 | $1.35 | $1.18 | $1.35 | $1.35 | 47,322 |
| 2020-04-14 | $1.30 | $1.30 | $1.15 | $1.18 | $1.18 | 27,445 |
| 2020-04-13 | $1.44 | $1.44 | $1.15 | $1.22 | $1.22 | 23,703 |
| 2020-04-09 | $1.15 | $1.25 | $1.14 | $1.14 | $1.14 | 34,944 |
| 2020-04-08 | $1.16 | $1.23 | $1.06 | $1.07 | $1.07 | 39,700 |
| 2020-04-07 | $1.03 | $1.21 | $1.03 | $1.17 | $1.17 | 39,177 |
| 2020-04-06 | $1.16 | $1.28 | $1.12 | $1.12 | $1.12 | 18,144 |
| 2020-04-03 | $1.15 | $1.18 | $1.04 | $1.16 | $1.16 | 16,203 |
| 2020-04-02 | $1.15 | $1.36 | $1.11 | $1.21 | $1.21 | 31,216 |
| 2020-04-01 | $1.55 | $1.61 | $1.07 | $1.08 | $1.08 | 23,969 |
| 2020-03-31 | $1.75 | $1.92 | $1.50 | $1.54 | $1.54 | 23,190 |
| 2020-03-30 | $2.15 | $2.15 | $1.76 | $1.80 | $1.80 | 14,925 |
| 2020-03-27 | $2.05 | $2.15 | $2.02 | $2.07 | $2.07 | 21,616 |
| 2020-03-26 | $2.10 | $2.12 | $1.98 | $2.06 | $2.06 | 18,480 |
| 2020-03-25 | $2.15 | $2.23 | $1.92 | $2.05 | $2.05 | 41,393 |
| 2020-03-24 | $1.87 | $1.96 | $1.75 | $1.85 | $1.85 | 26,817 |
| 2020-03-23 | $1.75 | $1.88 | $1.74 | $1.88 | $1.88 | 7,432 |
| 2020-03-20 | $1.67 | $1.87 | $1.55 | $1.70 | $1.70 | 7,757 |
| 2020-03-19 | $2.00 | $2.01 | $1.74 | $1.75 | $1.75 | 32,272 |
| 2020-03-18 | $1.99 | $2.04 | $1.50 | $2.00 | $2.00 | 47,165 |
| 2020-03-17 | $2.00 | $2.19 | $1.98 | $1.99 | $1.99 | 36,547 |
| 2020-03-16 | $1.99 | $2.66 | $1.99 | $2.00 | $2.00 | 19,737 |
| 2020-03-13 | $2.48 | $2.51 | $2.13 | $2.35 | $2.35 | 54,260 |
| 2020-03-12 | $1.77 | $2.00 | $1.67 | $1.99 | $1.99 | 8,001 |
| 2020-03-11 | $1.81 | $1.90 | $1.75 | $1.90 | $1.90 | 13,481 |
| 2020-03-10 | $2.00 | $2.00 | $1.75 | $1.88 | $1.88 | 30,334 |
| 2020-03-09 | $2.45 | $2.45 | $1.96 | $2.00 | $2.00 | 17,054 |
| 2020-03-06 | $2.72 | $2.82 | $2.47 | $2.52 | $2.52 | 7,208 |
| 2020-03-05 | $2.75 | $2.87 | $2.70 | $2.74 | $2.74 | 5,255 |
| 2020-03-04 | $2.85 | $2.85 | $2.70 | $2.76 | $2.76 | 5,921 |
| 2020-03-03 | $2.85 | $2.98 | $2.85 | $2.85 | $2.85 | 13,021 |
| 2020-03-02 | $2.88 | $2.89 | $2.85 | $2.85 | $2.85 | 3,330 |
| 2020-02-28 | $2.97 | $2.98 | $2.88 | $2.88 | $2.88 | 1,157 |
| 2020-02-27 | $2.95 | $2.98 | $2.86 | $2.98 | $2.98 | 8,023 |
| 2020-02-26 | $2.97 | $2.98 | $2.95 | $2.95 | $2.95 | 6,027 |
| 2020-02-25 | $2.95 | $2.98 | $2.85 | $2.97 | $2.97 | 3,877 |
| 2020-02-24 | $3.02 | $3.10 | $2.84 | $2.84 | $2.84 | 2,201 |
| 2020-02-21 | $2.95 | $3.07 | $2.95 | $3.06 | $3.06 | 2,471 |
| 2020-02-20 | $3.03 | $3.09 | $2.94 | $3.06 | $3.06 | 13,516 |
| 2020-02-19 | $3.02 | $3.09 | $3.02 | $3.05 | $3.05 | 3,749 |
| 2020-02-18 | $3.04 | $3.08 | $3.00 | $3.04 | $3.04 | 12,297 |
| 2020-02-14 | $3.09 | $3.09 | $3.01 | $3.08 | $3.08 | 5,437 |
| 2020-02-13 | $3.08 | $3.10 | $3.05 | $3.07 | $3.07 | 12,184 |
| 2020-02-12 | $3.15 | $3.20 | $3.00 | $3.05 | $3.05 | 22,021 |
| 2020-02-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 324 |
| 2020-02-10 | $3.12 | $3.19 | $3.12 | $3.16 | $3.16 | 4,943 |
| 2020-02-07 | $3.16 | $3.21 | $3.10 | $3.15 | $3.15 | 11,749 |
| 2020-02-06 | $3.11 | $3.23 | $3.11 | $3.23 | $3.23 | 4,557 |
| 2020-02-05 | $3.17 | $3.17 | $3.11 | $3.11 | $3.11 | 416 |
| 2020-02-04 | $3.12 | $3.12 | $3.04 | $3.10 | $3.10 | 13,135 |
| 2020-02-03 | $3.11 | $3.11 | $3.05 | $3.05 | $3.05 | 6,475 |
| 2020-01-31 | $3.17 | $3.24 | $3.16 | $3.16 | $3.16 | 5,498 |
| 2020-01-30 | $3.37 | $3.37 | $3.15 | $3.16 | $3.16 | 7,916 |
| 2020-01-29 | $3.38 | $3.38 | $3.37 | $3.38 | $3.38 | 3,416 |
| 2020-01-28 | $3.38 | $3.39 | $3.37 | $3.37 | $3.37 | 3,895 |
| 2020-01-27 | $3.37 | $3.42 | $3.37 | $3.37 | $3.37 | 3,609 |
| 2020-01-24 | $3.41 | $3.48 | $3.41 | $3.41 | $3.41 | 5,135 |
| 2020-01-23 | $3.48 | $3.48 | $3.39 | $3.42 | $3.42 | 3,055 |
| 2020-01-22 | $3.38 | $3.48 | $3.38 | $3.47 | $3.47 | 3,068 |
| 2020-01-21 | $3.37 | $3.49 | $3.36 | $3.47 | $3.47 | 5,664 |
| 2020-01-17 | $3.41 | $3.47 | $3.37 | $3.37 | $3.37 | 1,817 |
| 2020-01-16 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 108 |
| 2020-01-15 | $3.46 | $3.49 | $3.42 | $3.42 | $3.42 | 4,525 |
| 2020-01-14 | $3.40 | $3.44 | $3.40 | $3.43 | $3.43 | 3,833 |
| 2020-01-13 | $3.38 | $3.39 | $3.37 | $3.38 | $3.38 | 2,011 |
| 2020-01-10 | $3.44 | $3.44 | $3.36 | $3.39 | $3.39 | 5,886 |
| 2020-01-09 | $3.44 | $3.48 | $3.36 | $3.45 | $3.45 | 6,075 |
| 2020-01-08 | $3.49 | $3.50 | $3.39 | $3.49 | $3.49 | 6,091 |
| 2020-01-07 | $3.35 | $3.48 | $3.35 | $3.44 | $3.44 | 7,869 |
| 2020-01-06 | $3.25 | $3.32 | $3.25 | $3.32 | $3.32 | 2,946 |
| 2020-01-03 | $3.29 | $3.30 | $3.25 | $3.27 | $3.27 | 6,357 |
| 2020-01-02 | $3.25 | $3.30 | $3.21 | $3.30 | $3.30 | 5,255 |
| 2019-12-31 | $3.02 | $3.26 | $3.02 | $3.25 | $3.25 | 8,474 |
| 2019-12-30 | $3.05 | $3.12 | $3.00 | $3.08 | $3.08 | 26,999 |
| 2019-12-27 | $3.14 | $3.19 | $3.13 | $3.13 | $3.13 | 11,944 |
| 2019-12-26 | $3.10 | $3.20 | $3.08 | $3.15 | $3.15 | 31,866 |
| 2019-12-24 | $3.06 | $3.09 | $3.05 | $3.08 | $3.08 | 8,023 |
| 2019-12-23 | $3.08 | $3.10 | $3.08 | $3.09 | $3.09 | 1,350 |
| 2019-12-20 | $3.12 | $3.12 | $3.04 | $3.06 | $3.06 | 10,846 |
| 2019-12-19 | $3.10 | $3.20 | $3.06 | $3.10 | $3.10 | 13,833 |
| 2019-12-18 | $3.07 | $3.17 | $3.00 | $3.00 | $3.00 | 21,194 |
| 2019-12-17 | $3.06 | $3.20 | $3.01 | $3.06 | $3.06 | 28,924 |
| 2019-12-16 | $3.03 | $3.25 | $3.03 | $3.04 | $3.04 | 15,430 |
| 2019-12-13 | $3.18 | $3.20 | $3.06 | $3.06 | $3.06 | 23,157 |
| 2019-12-12 | $3.10 | $3.25 | $3.10 | $3.20 | $3.20 | 4,311 |
| 2019-12-11 | $3.18 | $3.18 | $3.02 | $3.07 | $3.07 | 33,969 |
| 2019-12-10 | $3.39 | $3.39 | $3.16 | $3.18 | $3.18 | 5,340 |
| 2019-12-09 | $3.20 | $3.40 | $3.15 | $3.20 | $3.20 | 5,233 |
| 2019-12-06 | $3.28 | $3.35 | $3.11 | $3.14 | $3.14 | 18,410 |
| 2019-12-05 | $3.26 | $3.37 | $3.25 | $3.27 | $3.27 | 17,358 |
| 2019-12-04 | $3.42 | $3.42 | $3.29 | $3.29 | $3.29 | 19,507 |
| 2019-12-03 | $3.54 | $3.60 | $3.47 | $3.47 | $3.47 | 15,800 |
| 2019-12-02 | $3.68 | $3.68 | $3.50 | $3.52 | $3.52 | 4,997 |
| 2019-11-29 | $3.11 | $3.69 | $3.11 | $3.69 | $3.69 | 24,064 |
| 2019-11-27 | $3.10 | $3.19 | $3.05 | $3.10 | $3.10 | 39,610 |
| 2019-11-26 | $3.09 | $3.27 | $3.03 | $3.11 | $3.11 | 56,034 |
| 2019-11-25 | $3.05 | $3.13 | $3.00 | $3.09 | $3.09 | 22,487 |
| 2019-11-22 | $2.86 | $3.09 | $2.86 | $3.00 | $3.00 | 26,315 |
| 2019-11-21 | $2.90 | $3.05 | $2.86 | $2.89 | $2.89 | 28,104 |
| 2019-11-20 | $3.29 | $3.35 | $2.91 | $2.91 | $2.91 | 60,243 |
| 2019-11-19 | $2.85 | $3.39 | $2.83 | $2.90 | $2.90 | 58,517 |
| 2019-11-18 | $3.07 | $3.19 | $2.81 | $2.86 | $2.86 | 66,730 |
| 2019-11-15 | $2.92 | $3.14 | $2.92 | $2.95 | $2.95 | 24,118 |
| 2019-11-14 | $3.46 | $3.61 | $2.80 | $2.92 | $2.92 | 204,655 |
| 2019-11-13 | $5.76 | $5.76 | $3.10 | $3.40 | $3.40 | 306,268 |
| 2019-11-12 | $5.87 | $5.87 | $5.84 | $5.84 | $5.84 | 449 |
| 2019-11-11 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 800 |
| 2019-11-08 | $5.99 | $5.99 | $5.80 | $5.80 | $5.80 | 2,654 |
| 2019-11-07 | $5.91 | $6.00 | $5.74 | $5.99 | $5.99 | 12,213 |
| 2019-11-06 | $5.64 | $5.80 | $5.62 | $5.80 | $5.80 | 3,227 |
| 2019-11-05 | $5.69 | $6.00 | $5.58 | $5.99 | $5.99 | 16,139 |
| 2019-11-04 | $5.72 | $5.84 | $5.62 | $5.75 | $5.75 | 2,186 |
| 2019-11-01 | $5.56 | $5.80 | $5.56 | $5.66 | $5.66 | 4,130 |
| 2019-10-31 | $5.74 | $5.74 | $5.62 | $5.71 | $5.71 | 3,788 |
| 2019-10-30 | $5.65 | $5.85 | $5.65 | $5.84 | $5.84 | 2,284 |
| 2019-10-29 | $5.78 | $5.81 | $5.59 | $5.59 | $5.59 | 9,890 |
| 2019-10-28 | $5.76 | $5.90 | $5.76 | $5.85 | $5.85 | 7,106 |
| 2019-10-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1 |
| 2019-10-24 | $5.90 | $6.00 | $5.74 | $5.95 | $5.95 | 11,422 |
| 2019-10-23 | $5.90 | $6.00 | $5.85 | $5.90 | $5.90 | 11,395 |
| 2019-10-22 | $5.85 | $5.86 | $5.74 | $5.83 | $5.83 | 2,822 |
| 2019-10-21 | $5.85 | $6.20 | $5.84 | $5.84 | $5.84 | 11,857 |
| 2019-10-18 | $5.89 | $6.36 | $5.73 | $5.85 | $5.85 | 8,152 |
| 2019-10-17 | $5.95 | $6.38 | $5.72 | $5.95 | $5.95 | 28,234 |
| 2019-10-16 | $6.00 | $6.07 | $5.95 | $6.07 | $6.07 | 4,658 |
| 2019-10-15 | $5.99 | $6.19 | $5.95 | $6.03 | $6.03 | 8,835 |
| 2019-10-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 140 |
| 2019-10-11 | $6.01 | $6.17 | $6.00 | $6.10 | $6.10 | 15,056 |
| 2019-10-10 | $6.10 | $6.10 | $5.95 | $6.00 | $6.00 | 2,448 |
| 2019-10-09 | $6.15 | $6.15 | $5.95 | $6.10 | $6.10 | 1,875 |
| 2019-10-08 | $6.13 | $6.21 | $5.93 | $6.21 | $6.21 | 5,514 |
| 2019-10-07 | $6.27 | $6.27 | $6.10 | $6.11 | $6.11 | 3,637 |
| 2019-10-04 | $6.10 | $6.10 | $6.05 | $6.08 | $6.08 | 2,487 |
| 2019-10-03 | $6.01 | $6.25 | $6.01 | $6.06 | $6.06 | 6,840 |
| 2019-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 270 |
| 2019-10-01 | $6.48 | $6.49 | $6.40 | $6.46 | $6.46 | 4,602 |
| 2019-09-30 | $5.95 | $6.47 | $5.95 | $6.41 | $6.41 | 13,287 |
| 2019-09-27 | $6.06 | $6.18 | $5.95 | $5.95 | $5.95 | 2,818 |
| 2019-09-26 | $6.06 | $6.06 | $6.00 | $6.00 | $6.00 | 1,300 |
| 2019-09-25 | $6.02 | $6.32 | $6.01 | $6.01 | $6.01 | 8,675 |
| 2019-09-24 | $5.97 | $6.38 | $5.97 | $6.18 | $6.18 | 3,497 |
| 2019-09-23 | $6.25 | $6.25 | $6.03 | $6.09 | $6.09 | 5,465 |
| 2019-09-20 | $6.06 | $6.35 | $5.96 | $6.35 | $6.35 | 6,842 |
| 2019-09-19 | $5.95 | $6.10 | $5.95 | $5.96 | $5.96 | 5,053 |
| 2019-09-18 | $6.11 | $6.27 | $5.92 | $5.95 | $5.95 | 8,998 |
| 2019-09-17 | $6.10 | $6.20 | $5.99 | $6.00 | $6.00 | 7,692 |
| 2019-09-16 | $6.35 | $6.48 | $6.25 | $6.27 | $6.27 | 1,503 |
| 2019-09-13 | $6.51 | $6.51 | $6.27 | $6.27 | $6.27 | 10,689 |
| 2019-09-12 | $6.33 | $6.33 | $6.26 | $6.26 | $6.26 | 1,418 |
| 2019-09-11 | $6.28 | $6.34 | $6.15 | $6.28 | $6.28 | 11,721 |
| 2019-09-10 | $6.21 | $6.51 | $6.09 | $6.28 | $6.28 | 32,410 |
| 2019-09-09 | $6.43 | $6.67 | $6.28 | $6.51 | $6.51 | 5,998 |
| 2019-09-06 | $6.18 | $6.37 | $6.18 | $6.25 | $6.25 | 7,053 |
| 2019-09-05 | $6.24 | $6.24 | $6.00 | $6.23 | $6.23 | 1,889 |
| 2019-09-04 | $6.14 | $6.25 | $6.10 | $6.18 | $6.18 | 2,700 |
| 2019-09-03 | $6.01 | $6.19 | $6.01 | $6.14 | $6.14 | 7,973 |
| 2019-08-30 | $6.08 | $6.20 | $5.86 | $6.00 | $6.00 | 11,247 |
| 2019-08-29 | $6.09 | $6.28 | $6.08 | $6.08 | $6.08 | 12,688 |
| 2019-08-28 | $6.35 | $6.43 | $6.11 | $6.20 | $6.20 | 19,327 |
| 2019-08-27 | $6.48 | $6.70 | $6.28 | $6.45 | $6.45 | 34,320 |
| 2019-08-26 | $6.70 | $6.70 | $6.24 | $6.37 | $6.37 | 15,386 |
| 2019-08-23 | $6.20 | $6.60 | $6.17 | $6.60 | $6.60 | 13,779 |
| 2019-08-22 | $6.25 | $6.50 | $6.13 | $6.49 | $6.49 | 20,284 |
| 2019-08-21 | $6.10 | $6.64 | $6.06 | $6.27 | $6.27 | 13,100 |
| 2019-08-20 | $6.35 | $6.35 | $6.00 | $6.06 | $6.06 | 6,866 |
| 2019-08-19 | $6.29 | $6.35 | $6.00 | $6.00 | $6.00 | 9,375 |
| 2019-08-16 | $6.00 | $6.24 | $6.00 | $6.11 | $6.11 | 5,770 |
| 2019-08-15 | $6.28 | $6.28 | $6.01 | $6.05 | $6.05 | 10,060 |
| 2019-08-14 | $6.49 | $6.49 | $6.01 | $6.14 | $6.14 | 10,579 |
| 2019-08-13 | $6.26 | $6.67 | $6.15 | $6.28 | $6.28 | 12,419 |
| 2019-08-12 | $6.43 | $6.60 | $6.20 | $6.21 | $6.21 | 14,536 |
| 2019-08-09 | $6.31 | $6.62 | $6.22 | $6.52 | $6.52 | 16,568 |
| 2019-08-08 | $6.00 | $6.74 | $5.90 | $6.48 | $6.48 | 26,705 |
| 2019-08-07 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 2,325 |
| 2019-08-06 | $6.15 | $6.22 | $6.00 | $6.01 | $6.01 | 4,364 |
| 2019-08-05 | $6.24 | $6.51 | $6.00 | $6.00 | $6.00 | 2,710 |
| 2019-08-02 | $6.50 | $6.68 | $6.15 | $6.19 | $6.19 | 4,211 |
| 2019-08-01 | $6.57 | $6.69 | $6.45 | $6.45 | $6.45 | 5,727 |
| 2019-07-31 | $6.90 | $6.91 | $6.64 | $6.65 | $6.65 | 18,747 |
| 2019-07-30 | $6.81 | $6.95 | $6.61 | $6.89 | $6.89 | 5,886 |
| 2019-07-29 | $6.99 | $7.00 | $6.79 | $6.79 | $6.79 | 4,126 |
| 2019-07-26 | $7.04 | $7.04 | $6.83 | $6.98 | $6.98 | 19,371 |
| 2019-07-25 | $6.92 | $7.08 | $6.90 | $7.08 | $7.08 | 4,741 |
| 2019-07-24 | $7.06 | $7.18 | $6.80 | $6.80 | $6.80 | 18,216 |
| 2019-07-23 | $7.09 | $7.14 | $6.79 | $6.79 | $6.79 | 12,600 |
| 2019-07-22 | $6.59 | $7.10 | $6.59 | $7.00 | $7.00 | 7,333 |
| 2019-07-19 | $7.00 | $7.08 | $6.83 | $7.00 | $7.00 | 3,662 |
| 2019-07-18 | $6.81 | $7.03 | $6.61 | $6.71 | $6.71 | 63,730 |
| 2019-07-17 | $7.08 | $7.10 | $6.55 | $6.55 | $6.55 | 2,157 |
| 2019-07-16 | $6.99 | $7.01 | $6.99 | $7.01 | $7.01 | 3,410 |
| 2019-07-15 | $6.96 | $7.00 | $6.96 | $7.00 | $7.00 | 1,870 |
| 2019-07-12 | $6.82 | $7.24 | $6.82 | $7.00 | $7.00 | 6,975 |
| 2019-07-11 | $6.93 | $7.09 | $6.93 | $7.04 | $7.04 | 5,916 |
| 2019-07-10 | $7.04 | $7.25 | $7.00 | $7.13 | $7.13 | 6,047 |
| 2019-07-09 | $7.18 | $7.19 | $7.07 | $7.11 | $7.11 | 1,546 |
| 2019-07-08 | $7.38 | $7.39 | $7.02 | $7.04 | $7.04 | 2,028 |
| 2019-07-05 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 458 |
| 2019-07-03 | $7.52 | $7.56 | $7.49 | $7.54 | $7.54 | 755 |
| 2019-07-02 | $7.33 | $7.33 | $7.30 | $7.30 | $7.30 | 515 |
| 2019-07-01 | $7.58 | $7.58 | $7.20 | $7.40 | $7.40 | 519 |
| 2019-06-28 | $7.05 | $7.47 | $7.05 | $7.47 | $7.47 | 4,691 |
| 2019-06-27 | $7.27 | $7.27 | $7.00 | $7.12 | $7.12 | 1,845 |
| 2019-06-26 | $7.25 | $7.50 | $6.73 | $6.97 | $6.97 | 4,985 |
| 2019-06-25 | $7.38 | $7.38 | $7.12 | $7.24 | $7.24 | 12,919 |
| 2019-06-24 | $7.55 | $7.68 | $7.36 | $7.68 | $7.68 | 3,549 |
| 2019-06-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 90 |
| 2019-06-20 | $7.80 | $7.81 | $7.62 | $7.62 | $7.62 | 1,132 |
| 2019-06-19 | $7.17 | $7.97 | $7.17 | $7.97 | $7.97 | 11,589 |
| 2019-06-18 | $7.02 | $7.64 | $7.02 | $7.46 | $7.46 | 1,670 |
| 2019-06-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,064 |
| 2019-06-14 | $7.35 | $7.38 | $7.15 | $7.25 | $7.25 | 5,222 |
| 2019-06-13 | $7.15 | $7.53 | $7.15 | $7.36 | $7.36 | 2,727 |
| 2019-06-12 | $7.10 | $7.33 | $7.10 | $7.33 | $7.33 | 2,855 |
| 2019-06-11 | $7.07 | $7.12 | $7.00 | $7.10 | $7.10 | 6,167 |
| 2019-06-10 | $6.83 | $7.31 | $6.80 | $7.31 | $7.31 | 5,934 |
| 2019-06-07 | $7.21 | $7.21 | $6.97 | $7.05 | $7.05 | 6,453 |
| 2019-06-06 | $7.13 | $7.33 | $7.00 | $7.11 | $7.11 | 1,083 |
| 2019-06-05 | $7.79 | $7.79 | $7.06 | $7.06 | $7.06 | 12,185 |
| 2019-06-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 84 |
| 2019-06-03 | $7.56 | $7.56 | $7.55 | $7.55 | $7.55 | 1,612 |
| 2019-05-31 | $7.63 | $7.79 | $7.55 | $7.67 | $7.67 | 2,646 |
| 2019-05-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 94 |
| 2019-05-29 | $7.99 | $8.00 | $7.81 | $7.99 | $7.99 | 1,545 |
| 2019-05-28 | $8.06 | $8.23 | $7.86 | $8.05 | $8.05 | 9,802 |
| 2019-05-24 | $8.00 | $8.22 | $7.79 | $7.79 | $7.79 | 22,315 |
| 2019-05-23 | $7.44 | $7.59 | $7.30 | $7.57 | $7.57 | 12,917 |
| 2019-05-22 | $7.41 | $7.49 | $7.30 | $7.49 | $7.49 | 6,137 |
| 2019-05-21 | $7.79 | $7.79 | $7.31 | $7.33 | $7.33 | 2,181 |
| 2019-05-20 | $7.80 | $7.84 | $7.62 | $7.66 | $7.66 | 3,633 |
| 2019-05-17 | $7.97 | $7.97 | $7.95 | $7.95 | $7.95 | 477 |
| 2019-05-16 | $7.66 | $7.69 | $7.61 | $7.69 | $7.69 | 3,629 |
| 2019-05-15 | $7.70 | $7.70 | $7.52 | $7.52 | $7.52 | 1,236 |
| 2019-05-14 | $7.50 | $7.79 | $7.50 | $7.71 | $7.71 | 3,336 |
| 2019-05-13 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 1,670 |
| 2019-05-10 | $8.00 | $8.00 | $7.86 | $7.86 | $7.86 | 1,307 |
| 2019-05-09 | $7.58 | $8.02 | $7.58 | $7.84 | $7.84 | 11,827 |
| 2019-05-08 | $7.33 | $7.78 | $7.17 | $7.75 | $7.75 | 11,773 |
| 2019-05-07 | $7.30 | $7.59 | $7.30 | $7.35 | $7.35 | 3,509 |
| 2019-05-06 | $7.51 | $8.18 | $7.51 | $7.91 | $7.91 | 9,560 |
| 2019-05-03 | $8.38 | $8.50 | $7.94 | $7.94 | $7.94 | 21,454 |
| 2019-05-02 | $8.00 | $8.35 | $8.00 | $8.35 | $8.35 | 11,553 |
| 2019-05-01 | $8.00 | $8.20 | $7.80 | $8.10 | $8.10 | 12,982 |
| 2019-04-30 | $7.36 | $8.12 | $7.36 | $8.12 | $8.12 | 11,314 |
| 2019-04-29 | $7.65 | $7.65 | $7.56 | $7.64 | $7.64 | 4,938 |
| 2019-04-26 | $7.53 | $7.64 | $7.51 | $7.56 | $7.56 | 2,578 |
| 2019-04-25 | $7.35 | $7.57 | $7.30 | $7.46 | $7.46 | 9,434 |
| 2019-04-24 | $7.32 | $7.45 | $7.32 | $7.40 | $7.40 | 4,057 |
| 2019-04-23 | $7.40 | $7.48 | $7.22 | $7.48 | $7.48 | 14,443 |
| 2019-04-22 | $7.39 | $7.40 | $7.32 | $7.36 | $7.36 | 3,395 |
| 2019-04-18 | $7.37 | $7.42 | $7.32 | $7.37 | $7.37 | 5,901 |
| 2019-04-17 | $7.60 | $7.60 | $7.49 | $7.49 | $7.49 | 981 |
| 2019-04-16 | $7.55 | $7.55 | $7.41 | $7.50 | $7.50 | 3,791 |
| 2019-04-15 | $7.59 | $7.59 | $7.48 | $7.48 | $7.48 | 3,148 |
| 2019-04-12 | $7.67 | $7.67 | $7.59 | $7.59 | $7.59 | 1,943 |
| 2019-04-11 | $7.67 | $7.80 | $7.67 | $7.69 | $7.69 | 623 |
| 2019-04-10 | $7.68 | $7.82 | $7.60 | $7.60 | $7.60 | 6,319 |
| 2019-04-09 | $7.49 | $7.74 | $7.39 | $7.74 | $7.74 | 13,169 |
| 2019-04-08 | $7.60 | $7.77 | $7.60 | $7.77 | $7.77 | 2,754 |
| 2019-04-05 | $7.90 | $7.90 | $7.36 | $7.54 | $7.54 | 16,569 |
| 2019-04-04 | $7.67 | $7.81 | $7.67 | $7.69 | $7.69 | 3,486 |
| 2019-04-03 | $7.94 | $7.94 | $7.72 | $7.80 | $7.80 | 1,821 |
| 2019-04-02 | $7.56 | $7.73 | $7.56 | $7.73 | $7.73 | 38,900 |
| 2019-04-01 | $7.67 | $7.67 | $7.28 | $7.32 | $7.32 | 7,370 |
| 2019-03-29 | $7.55 | $7.60 | $7.30 | $7.38 | $7.38 | 11,298 |
| 2019-03-28 | $7.61 | $7.61 | $7.40 | $7.42 | $7.42 | 7,504 |
| 2019-03-27 | $7.26 | $7.30 | $7.15 | $7.30 | $7.30 | 3,082 |
| 2019-03-26 | $7.30 | $7.45 | $7.14 | $7.25 | $7.25 | 12,281 |
| 2019-03-25 | $7.40 | $7.54 | $7.17 | $7.28 | $7.28 | 8,811 |
| 2019-03-22 | $7.35 | $7.54 | $7.30 | $7.31 | $7.31 | 5,844 |
| 2019-03-21 | $7.30 | $7.54 | $7.30 | $7.43 | $7.43 | 11,072 |
| 2019-03-20 | $7.11 | $7.42 | $7.11 | $7.25 | $7.25 | 4,579 |
| 2019-03-19 | $7.15 | $7.33 | $7.01 | $7.11 | $7.11 | 4,328 |
| 2019-03-18 | $7.25 | $7.28 | $6.79 | $7.28 | $7.28 | 17,470 |
| 2019-03-15 | $7.20 | $7.35 | $7.18 | $7.35 | $7.35 | 9,969 |
| 2019-03-14 | $7.16 | $7.23 | $7.16 | $7.18 | $7.18 | 9,949 |
| 2019-03-13 | $7.01 | $7.27 | $7.01 | $7.20 | $7.20 | 20,408 |
| 2019-03-12 | $7.04 | $7.25 | $7.04 | $7.24 | $7.24 | 3,494 |
| 2019-03-11 | $7.08 | $7.12 | $7.03 | $7.07 | $7.07 | 10,206 |
| 2019-03-08 | $7.04 | $7.08 | $6.89 | $7.00 | $7.00 | 18,073 |
| 2019-03-07 | $7.04 | $7.13 | $7.01 | $7.07 | $7.07 | 4,229 |
| 2019-03-06 | $7.23 | $7.23 | $7.17 | $7.17 | $7.17 | 2,374 |
| 2019-03-05 | $7.66 | $7.66 | $6.84 | $7.35 | $7.35 | 19,750 |
| 2019-03-04 | $7.54 | $7.54 | $7.32 | $7.33 | $7.33 | 14,410 |
| 2019-03-01 | $7.71 | $7.71 | $7.50 | $7.59 | $7.59 | 3,559 |
| 2019-02-28 | $7.94 | $7.94 | $7.63 | $7.63 | $7.63 | 10,059 |
| 2019-02-27 | $7.85 | $7.95 | $7.85 | $7.90 | $7.90 | 4,475 |
| 2019-02-26 | $7.94 | $7.95 | $7.83 | $7.83 | $7.83 | 12,106 |
| 2019-02-25 | $7.88 | $7.91 | $7.80 | $7.80 | $7.80 | 10,214 |
| 2019-02-22 | $8.33 | $8.33 | $7.88 | $7.98 | $7.98 | 36,792 |
| 2019-02-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 111 |
| 2019-02-20 | $8.02 | $8.37 | $8.02 | $8.11 | $8.11 | 9,614 |
| 2019-02-19 | $8.41 | $8.41 | $7.98 | $8.16 | $8.16 | 8,796 |
| 2019-02-15 | $8.50 | $8.50 | $8.45 | $8.46 | $8.46 | 4,308 |
| 2019-02-14 | $8.45 | $8.61 | $8.37 | $8.42 | $8.42 | 11,387 |
| 2019-02-13 | $8.59 | $8.59 | $8.40 | $8.45 | $8.45 | 7,915 |
| 2019-02-12 | $8.49 | $8.60 | $8.40 | $8.59 | $8.59 | 1,673 |
| 2019-02-11 | $8.48 | $8.54 | $8.36 | $8.38 | $8.38 | 4,686 |
| 2019-02-08 | $8.68 | $8.68 | $8.32 | $8.32 | $8.32 | 12,738 |
| 2019-02-07 | $8.46 | $8.67 | $8.38 | $8.49 | $8.49 | 3,464 |
| 2019-02-06 | $8.80 | $8.80 | $8.61 | $8.61 | $8.61 | 3,108 |
| 2019-02-05 | $8.88 | $8.99 | $8.76 | $8.78 | $8.78 | 6,322 |
| 2019-02-04 | $8.92 | $8.93 | $8.82 | $8.89 | $8.89 | 1,420 |
| 2019-02-01 | $8.88 | $9.00 | $8.70 | $8.96 | $8.96 | 9,522 |
| 2019-01-31 | $8.98 | $8.98 | $8.57 | $8.70 | $8.70 | 6,389 |
| 2019-01-30 | $8.34 | $8.47 | $8.34 | $8.36 | $8.36 | 2,060 |
| 2019-01-29 | $8.55 | $8.71 | $8.32 | $8.37 | $8.37 | 11,442 |
| 2019-01-28 | $8.64 | $8.68 | $8.60 | $8.68 | $8.68 | 1,977 |
| 2019-01-25 | $8.59 | $8.70 | $8.40 | $8.63 | $8.63 | 5,111 |
| 2019-01-24 | $8.35 | $8.47 | $8.35 | $8.35 | $8.35 | 10,812 |
| 2019-01-23 | $8.35 | $8.54 | $8.35 | $8.35 | $8.35 | 6,439 |
| 2019-01-22 | $8.20 | $8.60 | $8.20 | $8.39 | $8.39 | 4,067 |
| 2019-01-18 | $8.40 | $8.65 | $8.25 | $8.31 | $8.31 | 14,241 |
| 2019-01-17 | $8.35 | $8.85 | $7.90 | $8.21 | $8.21 | 116,810 |
| 2019-01-16 | $8.81 | $8.85 | $8.11 | $8.33 | $8.33 | 21,966 |
| 2019-01-15 | $8.21 | $8.92 | $8.21 | $8.66 | $8.66 | 23,845 |
| 2019-01-14 | $8.25 | $8.60 | $8.20 | $8.37 | $8.37 | 9,266 |
| 2019-01-11 | $8.10 | $8.45 | $7.75 | $8.28 | $8.28 | 17,794 |
| 2019-01-10 | $8.20 | $8.21 | $7.81 | $8.21 | $8.21 | 5,774 |
| 2019-01-09 | $8.09 | $8.20 | $7.81 | $8.04 | $8.04 | 11,074 |
| 2019-01-08 | $7.55 | $8.13 | $7.55 | $7.82 | $7.82 | 14,004 |
| 2019-01-07 | $7.55 | $7.98 | $7.55 | $7.70 | $7.70 | 6,875 |
| 2019-01-04 | $7.85 | $8.11 | $7.57 | $7.59 | $7.59 | 14,013 |
| 2019-01-03 | $7.73 | $8.00 | $7.33 | $7.64 | $7.64 | 5,155 |
| 2019-01-02 | $7.09 | $7.64 | $7.01 | $7.64 | $7.64 | 5,348 |
| 2018-12-31 | $7.40 | $7.40 | $7.11 | $7.11 | $7.11 | 9,392 |
| 2018-12-28 | $7.24 | $7.61 | $7.20 | $7.40 | $7.40 | 14,635 |
| 2018-12-27 | $7.10 | $7.27 | $7.10 | $7.10 | $7.10 | 10,960 |
| 2018-12-26 | $7.07 | $7.40 | $6.99 | $7.14 | $7.14 | 15,705 |
| 2018-12-24 | $6.90 | $7.66 | $6.56 | $7.21 | $7.21 | 25,310 |
| 2018-12-21 | $7.22 | $7.27 | $7.00 | $7.00 | $7.00 | 43,739 |
| 2018-12-20 | $7.89 | $7.89 | $6.67 | $7.05 | $7.05 | 15,435 |
| 2018-12-19 | $7.08 | $7.57 | $7.08 | $7.14 | $7.14 | 26,947 |
| 2018-12-18 | $7.42 | $7.81 | $7.09 | $7.15 | $7.15 | 14,588 |
| 2018-12-17 | $7.80 | $7.83 | $7.24 | $7.25 | $7.25 | 15,609 |
| 2018-12-14 | $7.79 | $8.07 | $7.76 | $7.76 | $7.76 | 18,086 |
| 2018-12-13 | $8.41 | $8.41 | $7.85 | $8.02 | $8.02 | 18,436 |
| 2018-12-12 | $8.36 | $8.60 | $8.10 | $8.27 | $8.27 | 13,995 |
| 2018-12-11 | $8.13 | $8.38 | $8.00 | $8.26 | $8.26 | 28,708 |
| 2018-12-10 | $8.05 | $8.20 | $8.00 | $8.08 | $8.08 | 17,553 |
| 2018-12-07 | $8.24 | $8.25 | $7.96 | $8.20 | $8.20 | 20,508 |
| 2018-12-06 | $8.13 | $8.17 | $7.97 | $8.04 | $8.04 | 16,277 |
| 2018-12-04 | $8.17 | $8.19 | $8.02 | $8.08 | $8.08 | 13,953 |
| 2018-12-03 | $8.00 | $8.09 | $7.92 | $8.09 | $8.09 | 43,736 |
| 2018-11-30 | $7.67 | $7.94 | $7.41 | $7.80 | $7.80 | 60,177 |
| 2018-11-29 | $7.37 | $7.80 | $7.35 | $7.78 | $7.78 | 38,924 |
| 2018-11-28 | $7.55 | $7.55 | $7.35 | $7.41 | $7.41 | 25,049 |
| 2018-11-27 | $7.26 | $7.53 | $7.20 | $7.40 | $7.40 | 51,766 |
| 2018-11-26 | $7.68 | $7.68 | $7.10 | $7.42 | $7.42 | 8,502 |
| 2018-11-23 | $7.70 | $7.70 | $7.15 | $7.51 | $7.51 | 7,219 |
| 2018-11-21 | $7.55 | $7.69 | $6.91 | $7.11 | $7.11 | 24,299 |
| 2018-11-20 | $7.02 | $7.63 | $6.92 | $7.52 | $7.52 | 24,959 |
| 2018-11-19 | $6.95 | $7.21 | $6.95 | $7.00 | $7.00 | 17,462 |
| 2018-11-16 | $7.17 | $7.23 | $6.97 | $7.01 | $7.01 | 8,500 |
| 2018-11-15 | $7.47 | $7.62 | $7.10 | $7.22 | $7.22 | 23,777 |
| 2018-11-14 | $7.56 | $7.66 | $7.35 | $7.47 | $7.47 | 28,425 |
| 2018-11-13 | $7.12 | $7.68 | $6.76 | $7.30 | $7.30 | 15,177 |
| 2018-11-12 | $7.50 | $7.91 | $6.97 | $7.12 | $7.12 | 31,281 |
| 2018-11-09 | $6.56 | $7.30 | $6.56 | $7.21 | $7.21 | 13,545 |
| 2018-11-08 | $7.06 | $7.47 | $7.01 | $7.08 | $7.08 | 28,832 |
| 2018-11-07 | $7.25 | $7.72 | $7.08 | $7.16 | $7.16 | 28,191 |
| 2018-11-06 | $7.11 | $7.30 | $7.11 | $7.21 | $7.21 | 10,709 |
| 2018-11-05 | $6.98 | $7.47 | $6.98 | $7.18 | $7.18 | 5,606 |
| 2018-11-02 | $7.32 | $7.60 | $6.73 | $7.01 | $7.01 | 85,693 |
| 2018-11-01 | $7.01 | $7.48 | $6.98 | $7.48 | $7.48 | 12,336 |
| 2018-10-31 | $6.87 | $7.02 | $6.81 | $6.81 | $6.81 | 25,008 |
| 2018-10-30 | $7.06 | $7.06 | $6.81 | $6.92 | $6.92 | 2,741 |
| 2018-10-29 | $7.11 | $7.16 | $6.80 | $6.97 | $6.97 | 40,098 |
| 2018-10-26 | $7.39 | $7.39 | $6.72 | $7.15 | $7.15 | 20,330 |
| 2018-10-25 | $7.00 | $7.01 | $6.70 | $6.80 | $6.80 | 14,820 |
| 2018-10-24 | $6.95 | $7.03 | $6.91 | $7.00 | $7.00 | 23,068 |
| 2018-10-23 | $7.00 | $7.74 | $6.85 | $6.85 | $6.85 | 24,459 |
| 2018-10-22 | $7.11 | $7.25 | $6.99 | $7.02 | $7.02 | 11,422 |
| 2018-10-19 | $7.04 | $7.26 | $6.95 | $7.18 | $7.18 | 23,850 |
| 2018-10-18 | $8.10 | $8.10 | $6.99 | $7.08 | $7.08 | 40,091 |
| 2018-10-17 | $6.65 | $8.58 | $6.52 | $7.77 | $7.77 | 223,248 |
| 2018-10-16 | $6.64 | $6.80 | $6.53 | $6.72 | $6.72 | 25,794 |
| 2018-10-15 | $6.59 | $6.73 | $6.50 | $6.64 | $6.64 | 26,603 |
| 2018-10-12 | $6.60 | $6.88 | $6.50 | $6.59 | $6.59 | 106,887 |
| 2018-10-11 | $6.41 | $6.70 | $6.41 | $6.60 | $6.60 | 78,560 |
| 2018-10-10 | $6.60 | $6.65 | $6.40 | $6.40 | $6.40 | 14,099 |
| 2018-10-09 | $6.56 | $6.64 | $6.44 | $6.59 | $6.59 | 24,452 |
| 2018-10-08 | $6.88 | $6.88 | $6.52 | $6.67 | $6.67 | 18,603 |
| 2018-10-05 | $6.93 | $6.93 | $6.60 | $6.69 | $6.69 | 16,364 |
| 2018-10-04 | $6.60 | $6.89 | $6.60 | $6.62 | $6.62 | 76,402 |
| 2018-10-03 | $6.37 | $6.85 | $6.37 | $6.45 | $6.45 | 56,021 |
| 2018-10-02 | $6.64 | $6.84 | $6.40 | $6.40 | $6.40 | 25,374 |
| 2018-10-01 | $6.80 | $7.18 | $6.56 | $6.69 | $6.69 | 81,391 |
| 2018-09-28 | $6.85 | $7.30 | $6.58 | $6.67 | $6.67 | 241,176 |
| 2018-09-27 | $6.95 | $7.30 | $6.83 | $6.84 | $6.84 | 64,523 |
| 2018-09-26 | $7.15 | $7.16 | $6.90 | $6.90 | $6.90 | 18,443 |
| 2018-09-25 | $7.30 | $7.48 | $7.16 | $7.16 | $7.16 | 59,259 |
| 2018-09-24 | $7.50 | $7.64 | $7.40 | $7.40 | $7.40 | 63,207 |
| 2018-09-21 | $7.63 | $7.75 | $7.45 | $7.50 | $7.50 | 55,658 |
| 2018-09-20 | $7.75 | $7.85 | $7.67 | $7.75 | $7.75 | 48,737 |
| 2018-09-19 | $8.00 | $8.30 | $7.70 | $7.75 | $7.75 | 230,825 |
| 2018-09-18 | $7.94 | $8.15 | $7.85 | $8.01 | $8.01 | 41,326 |
| 2018-09-17 | $7.67 | $8.54 | $7.67 | $7.85 | $7.85 | 16,124 |
| 2018-09-14 | $8.00 | $8.14 | $7.81 | $7.81 | $7.81 | 45,401 |
| 2018-09-13 | $8.44 | $8.44 | $7.95 | $7.96 | $7.96 | 62,834 |
| 2018-09-12 | $8.51 | $8.65 | $8.20 | $8.26 | $8.26 | 23,790 |
| 2018-09-11 | $9.09 | $9.15 | $8.47 | $8.64 | $8.64 | 28,169 |
| 2018-09-10 | $9.52 | $9.52 | $8.96 | $8.96 | $8.96 | 19,939 |
| 2018-09-07 | $9.43 | $9.61 | $9.24 | $9.52 | $9.52 | 36,544 |
| 2018-09-06 | $9.39 | $9.57 | $9.36 | $9.40 | $9.40 | 38,402 |
| 2018-09-05 | $9.31 | $9.37 | $9.20 | $9.20 | $9.20 | 51,930 |
| 2018-09-04 | $9.21 | $9.46 | $9.20 | $9.24 | $9.24 | 34,343 |
| 2018-08-31 | $9.24 | $9.40 | $9.13 | $9.17 | $9.17 | 14,648 |
| 2018-08-30 | $9.36 | $9.65 | $9.24 | $9.24 | $9.24 | 38,689 |
| 2018-08-29 | $9.34 | $9.61 | $9.30 | $9.30 | $9.30 | 26,971 |
| 2018-08-28 | $9.40 | $9.67 | $9.36 | $9.36 | $9.36 | 28,588 |
| 2018-08-27 | $9.65 | $9.74 | $9.43 | $9.43 | $9.43 | 199,965 |
| 2018-08-24 | $9.40 | $9.76 | $9.40 | $9.59 | $9.59 | 25,063 |
| 2018-08-23 | $9.55 | $9.81 | $9.39 | $9.39 | $9.39 | 21,993 |
| 2018-08-22 | $9.65 | $9.87 | $9.51 | $9.68 | $9.68 | 12,704 |
| 2018-08-21 | $9.55 | $9.85 | $9.50 | $9.73 | $9.73 | 26,108 |
| 2018-08-20 | $9.63 | $10.57 | $9.46 | $9.55 | $9.55 | 64,972 |
| 2018-08-17 | $9.75 | $10.40 | $9.60 | $9.75 | $9.75 | 89,905 |
| 2018-08-16 | $9.30 | $9.73 | $9.30 | $9.55 | $9.55 | 64,700 |
| 2018-08-15 | $9.46 | $9.46 | $9.25 | $9.25 | $9.25 | 17,357 |
| 2018-08-14 | $9.50 | $9.60 | $9.25 | $9.40 | $9.40 | 21,983 |
| 2018-08-13 | $9.45 | $9.89 | $9.36 | $9.56 | $9.56 | 135,455 |
| 2018-08-10 | $9.97 | $10.10 | $9.02 | $9.40 | $9.40 | 409,841 |
| 2018-08-09 | $9.40 | $10.00 | $9.40 | $9.93 | $9.93 | 81,164 |
| 2018-08-08 | $13.13 | $13.13 | $9.42 | $9.80 | $9.80 | 259,457 |
| 2018-08-07 | $13.63 | $13.85 | $13.37 | $13.68 | $13.68 | 24,819 |
| 2018-08-06 | $13.80 | $14.11 | $13.32 | $13.42 | $13.42 | 47,441 |
| 2018-08-03 | $13.63 | $13.94 | $13.17 | $13.35 | $13.35 | 20,107 |
| 2018-08-02 | $13.19 | $13.27 | $13.00 | $13.02 | $13.02 | 9,063 |
| 2018-08-01 | $13.55 | $13.57 | $13.05 | $13.30 | $13.30 | 23,272 |
| 2018-07-31 | $13.50 | $13.66 | $13.45 | $13.45 | $13.45 | 7,924 |
| 2018-07-30 | $13.42 | $13.74 | $13.16 | $13.43 | $13.43 | 18,489 |
| 2018-07-27 | $13.42 | $13.96 | $13.15 | $13.52 | $13.52 | 2,936 |
| 2018-07-26 | $13.31 | $13.59 | $13.07 | $13.32 | $13.32 | 3,217 |
| 2018-07-25 | $13.17 | $13.43 | $13.05 | $13.21 | $13.21 | 42,697 |
| 2018-07-24 | $13.46 | $13.51 | $13.01 | $13.07 | $13.07 | 46,933 |
| 2018-07-23 | $13.63 | $13.65 | $13.35 | $13.50 | $13.50 | 12,711 |
| 2018-07-20 | $13.48 | $13.81 | $13.35 | $13.81 | $13.81 | 5,639 |
| 2018-07-19 | $13.50 | $14.10 | $13.31 | $13.39 | $13.39 | 10,318 |
| 2018-07-18 | $13.42 | $13.85 | $13.42 | $13.65 | $13.65 | 33,258 |
| 2018-07-17 | $13.55 | $13.92 | $13.27 | $13.70 | $13.70 | 8,122 |
| 2018-07-16 | $13.76 | $14.07 | $13.40 | $13.45 | $13.45 | 30,985 |
| 2018-07-13 | $13.95 | $14.64 | $13.65 | $13.89 | $13.89 | 12,999 |
| 2018-07-12 | $13.92 | $14.15 | $13.56 | $13.85 | $13.85 | 27,484 |
| 2018-07-11 | $13.89 | $14.85 | $13.75 | $13.80 | $13.80 | 14,495 |
| 2018-07-10 | $14.20 | $14.70 | $13.90 | $14.00 | $14.00 | 18,750 |
| 2018-07-09 | $14.69 | $14.82 | $14.14 | $14.15 | $14.15 | 11,113 |
| 2018-07-06 | $14.31 | $14.96 | $13.98 | $14.60 | $14.60 | 50,283 |
| 2018-07-05 | $14.32 | $15.32 | $14.00 | $14.00 | $14.00 | 10,026 |
| 2018-07-03 | $14.22 | $14.37 | $13.89 | $14.36 | $14.36 | 12,209 |
| 2018-07-02 | $14.18 | $14.61 | $13.97 | $14.25 | $14.25 | 4,427 |
| 2018-06-29 | $14.12 | $14.28 | $14.01 | $14.28 | $14.28 | 15,029 |
| 2018-06-28 | $13.90 | $15.28 | $13.70 | $14.01 | $14.01 | 9,049 |
| 2018-06-27 | $14.56 | $14.56 | $13.71 | $14.01 | $14.01 | 27,716 |
| 2018-06-26 | $14.55 | $14.81 | $14.29 | $14.29 | $14.29 | 23,397 |
| 2018-06-25 | $15.03 | $17.40 | $14.14 | $14.65 | $14.65 | 49,810 |
| 2018-06-22 | $14.28 | $15.22 | $13.70 | $13.72 | $13.72 | 702,273 |
| 2018-06-21 | $14.72 | $15.44 | $14.00 | $14.35 | $14.35 | 55,912 |
| 2018-06-20 | $14.53 | $15.13 | $14.26 | $14.65 | $14.65 | 34,637 |
| 2018-06-19 | $14.55 | $14.97 | $14.55 | $14.75 | $14.75 | 23,386 |
| 2018-06-18 | $14.91 | $15.25 | $14.60 | $14.91 | $14.91 | 30,990 |
| 2018-06-15 | $14.61 | $15.17 | $14.23 | $14.87 | $14.87 | 35,293 |
| 2018-06-14 | $14.71 | $14.71 | $14.13 | $14.71 | $14.71 | 26,685 |
| 2018-06-13 | $14.50 | $14.69 | $14.43 | $14.69 | $14.69 | 15,988 |
| 2018-06-12 | $14.26 | $14.84 | $14.09 | $14.55 | $14.55 | 52,755 |
| 2018-06-11 | $14.25 | $14.57 | $14.14 | $14.45 | $14.45 | 18,918 |
| 2018-06-08 | $14.11 | $14.81 | $14.09 | $14.17 | $14.17 | 29,124 |
| 2018-06-07 | $14.51 | $14.62 | $14.09 | $14.28 | $14.28 | 201,426 |
| 2018-06-06 | $14.33 | $14.80 | $14.33 | $14.44 | $14.44 | 12,279 |
| 2018-06-05 | $13.91 | $14.90 | $13.91 | $14.57 | $14.57 | 23,309 |
| 2018-06-04 | $14.51 | $14.76 | $14.36 | $14.46 | $14.46 | 19,513 |
| 2018-06-01 | $14.14 | $14.74 | $14.11 | $14.60 | $14.60 | 25,416 |
| 2018-05-31 | $14.42 | $14.87 | $14.42 | $14.42 | $14.42 | 18,033 |
| 2018-05-30 | $14.74 | $14.84 | $13.95 | $14.60 | $14.60 | 61,758 |
| 2018-05-29 | $15.30 | $15.30 | $14.23 | $14.59 | $14.59 | 33,897 |
| 2018-05-25 | $14.43 | $14.63 | $14.38 | $14.62 | $14.62 | 9,168 |
| 2018-05-24 | $14.40 | $14.51 | $14.13 | $14.34 | $14.34 | 20,309 |
| 2018-05-23 | $14.43 | $14.62 | $14.22 | $14.57 | $14.57 | 12,032 |
| 2018-05-22 | $14.85 | $14.85 | $14.07 | $14.22 | $14.22 | 25,367 |
| 2018-05-21 | $14.15 | $14.55 | $14.09 | $14.45 | $14.45 | 15,610 |
| 2018-05-18 | $14.18 | $14.26 | $13.98 | $14.14 | $14.09 | 23,316 |
| 2018-05-17 | $13.84 | $14.37 | $13.81 | $13.96 | $13.91 | 29,371 |
| 2018-05-16 | $13.70 | $14.36 | $13.60 | $14.24 | $14.19 | 36,854 |
| 2018-05-15 | $13.53 | $14.08 | $13.53 | $13.69 | $13.64 | 27,082 |
| 2018-05-14 | $14.00 | $14.24 | $13.80 | $13.80 | $13.75 | 30,016 |
| 2018-05-11 | $15.00 | $15.59 | $13.85 | $13.99 | $13.94 | 43,114 |
| 2018-05-10 | $15.10 | $15.58 | $14.91 | $15.00 | $14.95 | 25,411 |
| 2018-05-09 | $15.85 | $15.85 | $15.10 | $15.10 | $15.05 | 33,582 |
| 2018-05-08 | $16.10 | $16.10 | $15.27 | $15.68 | $15.63 | 24,988 |
| 2018-05-07 | $16.54 | $16.54 | $16.00 | $16.07 | $16.01 | 5,776 |
| 2018-05-04 | $15.65 | $16.61 | $15.62 | $16.61 | $16.55 | 12,324 |
| 2018-05-03 | $15.50 | $16.21 | $15.42 | $15.92 | $15.87 | 33,351 |
| 2018-05-02 | $15.18 | $16.01 | $15.18 | $15.77 | $15.72 | 45,588 |
| 2018-05-01 | $15.37 | $15.70 | $14.95 | $15.26 | $15.21 | 22,375 |
| 2018-04-30 | $15.85 | $16.08 | $15.45 | $15.50 | $15.45 | 36,533 |
| 2018-04-27 | $17.01 | $17.01 | $16.00 | $16.13 | $16.07 | 28,943 |
| 2018-04-26 | $16.98 | $17.19 | $16.80 | $16.80 | $16.74 | 16,348 |
| 2018-04-25 | $17.29 | $17.90 | $16.72 | $16.85 | $16.79 | 31,710 |
| 2018-04-24 | $17.32 | $18.09 | $17.13 | $17.16 | $17.10 | 17,985 |
| 2018-04-23 | $17.65 | $17.77 | $17.18 | $17.25 | $17.19 | 16,635 |
| 2018-04-20 | $17.65 | $17.99 | $17.20 | $17.50 | $17.44 | 16,133 |
| 2018-04-19 | $17.43 | $17.83 | $17.20 | $17.72 | $17.66 | 16,181 |
| 2018-04-18 | $16.91 | $17.40 | $16.91 | $17.24 | $17.18 | 17,674 |
| 2018-04-17 | $17.05 | $17.40 | $16.96 | $17.22 | $17.16 | 22,057 |
| 2018-04-16 | $17.21 | $17.22 | $16.82 | $17.05 | $16.99 | 12,416 |
| 2018-04-13 | $16.90 | $17.06 | $16.82 | $17.06 | $17.00 | 12,510 |
| 2018-04-12 | $17.07 | $17.54 | $16.89 | $16.90 | $16.84 | 13,488 |
| 2018-04-11 | $16.82 | $17.31 | $16.78 | $16.84 | $16.78 | 17,974 |
| 2018-04-10 | $17.16 | $17.57 | $16.86 | $16.98 | $16.92 | 42,594 |
| 2018-04-09 | $17.25 | $17.72 | $16.86 | $16.99 | $16.93 | 21,200 |
| 2018-04-06 | $17.10 | $17.43 | $17.00 | $17.01 | $16.95 | 40,031 |
| 2018-04-05 | $17.61 | $17.82 | $17.25 | $17.30 | $17.24 | 23,948 |
| 2018-04-04 | $17.84 | $17.84 | $17.50 | $17.50 | $17.44 | 27,353 |
| 2018-04-03 | $17.35 | $18.03 | $16.85 | $17.40 | $17.34 | 17,616 |
| 2018-04-02 | $17.40 | $17.95 | $16.54 | $17.25 | $17.19 | 83,083 |
| 2018-03-29 | $17.44 | $18.25 | $16.71 | $17.83 | $17.77 | 70,011 |
| 2018-03-28 | $16.80 | $17.40 | $16.47 | $17.13 | $17.07 | 19,978 |
| 2018-03-27 | $17.36 | $17.68 | $16.51 | $16.64 | $16.58 | 38,370 |
| 2018-03-26 | $18.12 | $18.24 | $17.09 | $17.14 | $17.08 | 37,113 |
| 2018-03-23 | $18.40 | $18.93 | $17.88 | $17.94 | $17.88 | 36,877 |
| 2018-03-22 | $18.09 | $18.99 | $17.81 | $18.50 | $18.44 | 16,068 |
| 2018-03-21 | $18.30 | $18.66 | $18.11 | $18.32 | $18.26 | 16,011 |
| 2018-03-20 | $18.45 | $18.74 | $18.16 | $18.16 | $18.10 | 17,086 |
| 2018-03-19 | $17.84 | $18.59 | $17.73 | $18.50 | $18.44 | 47,941 |
| 2018-03-16 | $18.26 | $18.76 | $17.61 | $17.67 | $17.61 | 130,231 |
| 2018-03-15 | $18.57 | $19.87 | $18.35 | $18.38 | $18.26 | 14,200 |
| 2018-03-14 | $18.89 | $19.17 | $18.48 | $18.51 | $18.39 | 17,463 |
| 2018-03-13 | $17.83 | $19.75 | $17.83 | $18.85 | $18.73 | 54,027 |
| 2018-03-12 | $18.65 | $18.78 | $17.66 | $17.69 | $17.58 | 69,321 |
| 2018-03-09 | $18.26 | $18.99 | $18.26 | $18.67 | $18.55 | 24,542 |
| 2018-03-08 | $17.77 | $18.52 | $17.68 | $18.26 | $18.15 | 17,245 |
| 2018-03-07 | $17.50 | $17.86 | $16.67 | $17.55 | $17.44 | 31,538 |
| 2018-03-06 | $19.04 | $19.05 | $18.30 | $18.41 | $18.29 | 8,907 |
| 2018-03-05 | $19.19 | $19.19 | $18.53 | $19.05 | $18.93 | 8,930 |
| 2018-03-02 | $18.18 | $19.04 | $18.18 | $19.00 | $18.88 | 7,230 |
| 2018-03-01 | $18.22 | $18.53 | $18.12 | $18.52 | $18.40 | 10,907 |
| 2018-02-28 | $18.11 | $18.86 | $18.11 | $18.20 | $18.09 | 10,797 |
| 2018-02-27 | $19.27 | $19.49 | $18.94 | $18.94 | $18.82 | 27,667 |
| 2018-02-26 | $18.78 | $19.18 | $18.29 | $18.85 | $18.73 | 25,074 |
| 2018-02-23 | $19.30 | $19.30 | $18.75 | $18.88 | $18.76 | 14,399 |
| 2018-02-22 | $19.50 | $19.50 | $19.10 | $19.29 | $19.17 | 5,119 |
| 2018-02-21 | $20.05 | $20.05 | $19.37 | $19.37 | $19.25 | 5,883 |
| 2018-02-20 | $19.82 | $20.77 | $19.51 | $19.78 | $19.66 | 71,281 |
| 2018-02-16 | $19.55 | $20.78 | $19.25 | $20.11 | $19.98 | 45,451 |
| 2018-02-15 | $19.46 | $19.82 | $19.25 | $19.82 | $19.70 | 10,573 |
| 2018-02-14 | $19.34 | $19.97 | $19.12 | $19.14 | $19.02 | 11,352 |
| 2018-02-13 | $19.78 | $20.02 | $19.46 | $19.59 | $19.47 | 20,697 |
| 2018-02-12 | $19.82 | $20.37 | $19.22 | $20.08 | $19.95 | 8,281 |
| 2018-02-09 | $18.80 | $20.43 | $18.80 | $19.58 | $19.46 | 20,343 |
| 2018-02-08 | $19.50 | $19.50 | $19.00 | $19.00 | $18.88 | 27,258 |
| 2018-02-07 | $20.13 | $20.40 | $19.32 | $19.78 | $19.66 | 4,125 |
| 2018-02-06 | $19.00 | $20.43 | $19.00 | $19.18 | $19.06 | 16,401 |
| 2018-02-05 | $20.07 | $20.52 | $19.50 | $19.50 | $19.38 | 27,441 |
| 2018-02-02 | $20.92 | $20.92 | $20.43 | $20.43 | $20.30 | 12,965 |
| 2018-02-01 | $20.76 | $20.94 | $20.76 | $20.94 | $20.81 | 15,348 |
| 2018-01-31 | $20.85 | $21.00 | $20.65 | $20.80 | $20.67 | 10,102 |
| 2018-01-30 | $20.84 | $21.08 | $20.63 | $20.70 | $20.57 | 13,144 |
| 2018-01-29 | $20.92 | $21.09 | $20.81 | $21.03 | $20.90 | 11,715 |
| 2018-01-26 | $20.88 | $21.15 | $20.60 | $21.14 | $21.01 | 47,415 |
| 2018-01-25 | $20.75 | $21.02 | $20.62 | $20.76 | $20.63 | 29,856 |
| 2018-01-24 | $21.19 | $21.20 | $20.82 | $20.96 | $20.83 | 11,309 |
| 2018-01-23 | $21.03 | $21.03 | $20.78 | $20.81 | $20.68 | 5,802 |
| 2018-01-22 | $20.98 | $21.14 | $20.80 | $21.12 | $20.99 | 6,473 |
| 2018-01-19 | $20.71 | $21.33 | $20.71 | $21.28 | $21.15 | 17,507 |
| 2018-01-18 | $21.61 | $21.61 | $20.67 | $20.67 | $20.54 | 10,234 |
| 2018-01-17 | $21.65 | $22.36 | $21.33 | $21.65 | $21.51 | 20,478 |
| 2018-01-16 | $21.40 | $21.40 | $20.83 | $20.85 | $20.72 | 5,775 |
| 2018-01-12 | $21.11 | $21.77 | $21.06 | $21.34 | $21.21 | 13,248 |
| 2018-01-11 | $20.75 | $21.11 | $20.01 | $21.06 | $20.93 | 13,893 |
| 2018-01-10 | $19.60 | $20.70 | $19.60 | $20.52 | $20.39 | 16,138 |
| 2018-01-09 | $20.86 | $21.19 | $20.50 | $20.50 | $20.37 | 6,919 |
| 2018-01-08 | $20.83 | $21.39 | $20.58 | $20.92 | $20.79 | 13,519 |
| 2018-01-05 | $20.96 | $21.35 | $20.91 | $20.92 | $20.79 | 7,352 |
| 2018-01-04 | $21.87 | $21.87 | $20.71 | $21.18 | $21.05 | 13,413 |
| 2018-01-03 | $20.67 | $21.67 | $20.67 | $21.00 | $20.87 | 12,281 |
| 2018-01-02 | $21.95 | $21.95 | $20.63 | $20.74 | $20.61 | 16,964 |
| 2017-12-29 | $22.95 | $23.04 | $21.57 | $21.70 | $21.56 | 12,433 |
| 2017-12-28 | $22.80 | $23.00 | $22.69 | $22.69 | $22.55 | 7,668 |
| 2017-12-27 | $22.60 | $23.80 | $22.60 | $23.01 | $22.87 | 23,666 |
| 2017-12-26 | $22.20 | $22.96 | $21.50 | $22.60 | $22.46 | 26,403 |
| 2017-12-22 | $22.86 | $23.21 | $22.13 | $22.25 | $22.11 | 19,828 |
| 2017-12-21 | $23.00 | $23.48 | $22.35 | $23.22 | $23.07 | 34,090 |
| 2017-12-20 | $22.93 | $23.10 | $22.26 | $22.32 | $22.18 | 20,006 |
| 2017-12-19 | $22.94 | $23.12 | $22.42 | $22.98 | $22.84 | 22,277 |
| 2017-12-18 | $22.53 | $23.24 | $22.20 | $22.69 | $22.55 | 23,564 |
| 2017-12-15 | $21.99 | $22.49 | $20.69 | $22.29 | $22.15 | 63,670 |
| 2017-12-14 | $21.50 | $21.96 | $20.65 | $20.72 | $20.59 | 28,470 |
| 2017-12-13 | $20.88 | $22.00 | $20.73 | $21.74 | $21.60 | 17,047 |
| 2017-12-12 | $20.66 | $21.50 | $20.52 | $20.78 | $20.65 | 15,536 |
| 2017-12-11 | $20.20 | $20.74 | $20.20 | $20.47 | $20.34 | 27,822 |
| 2017-12-08 | $20.26 | $20.46 | $19.74 | $20.07 | $19.94 | 37,185 |
| 2017-12-07 | $20.33 | $20.48 | $20.14 | $20.26 | $20.13 | 17,541 |
| 2017-12-06 | $20.50 | $20.56 | $20.13 | $20.28 | $20.15 | 19,285 |
| 2017-12-05 | $20.50 | $20.69 | $20.44 | $20.44 | $20.31 | 32,798 |
| 2017-12-04 | $21.20 | $21.20 | $20.38 | $20.38 | $20.25 | 31,393 |
| 2017-12-01 | $21.48 | $21.71 | $20.98 | $21.09 | $20.96 | 18,172 |
| 2017-11-30 | $22.61 | $22.61 | $21.51 | $21.52 | $21.39 | 14,378 |
| 2017-11-29 | $22.39 | $22.69 | $22.04 | $22.69 | $22.55 | 8,741 |
| 2017-11-28 | $22.09 | $22.36 | $21.91 | $22.36 | $22.22 | 13,724 |
| 2017-11-27 | $22.36 | $22.36 | $21.91 | $22.30 | $22.16 | 7,983 |
| 2017-11-24 | $22.72 | $22.72 | $22.06 | $22.47 | $22.33 | 5,043 |
| 2017-11-22 | $22.60 | $22.60 | $22.30 | $22.30 | $22.16 | 19,719 |
| 2017-11-21 | $22.50 | $22.93 | $22.16 | $22.93 | $22.79 | 18,398 |
| 2017-11-20 | $21.41 | $22.35 | $21.41 | $22.35 | $22.21 | 18,856 |
| 2017-11-17 | $20.70 | $21.41 | $20.45 | $21.41 | $21.28 | 27,467 |
| 2017-11-16 | $20.87 | $21.11 | $20.66 | $21.04 | $20.91 | 16,752 |
| 2017-11-15 | $21.10 | $21.10 | $20.13 | $20.73 | $20.55 | 11,366 |
| 2017-11-14 | $20.69 | $21.04 | $20.20 | $21.04 | $20.86 | 14,918 |
| 2017-11-13 | $20.16 | $20.70 | $19.90 | $20.68 | $20.50 | 9,471 |
| 2017-11-10 | $20.65 | $21.40 | $19.87 | $20.36 | $20.18 | 5,346 |
| 2017-11-09 | $20.22 | $20.84 | $19.94 | $20.60 | $20.42 | 14,811 |
| 2017-11-08 | $20.64 | $20.75 | $20.45 | $20.45 | $20.27 | 13,473 |
| 2017-11-07 | $21.34 | $21.40 | $20.76 | $20.86 | $20.68 | 18,931 |
| 2017-11-06 | $21.43 | $21.98 | $21.27 | $21.49 | $21.30 | 6,974 |
| 2017-11-03 | $22.44 | $22.44 | $21.25 | $21.25 | $21.07 | 11,763 |
| 2017-11-02 | $22.90 | $23.31 | $21.00 | $22.33 | $22.14 | 40,585 |
| 2017-11-01 | $23.15 | $23.40 | $23.01 | $23.08 | $22.88 | 18,867 |
| 2017-10-31 | $23.25 | $23.40 | $23.00 | $23.21 | $23.01 | 69,123 |
| 2017-10-30 | $23.67 | $23.75 | $23.01 | $23.21 | $23.01 | 7,564 |
| 2017-10-27 | $23.85 | $23.85 | $23.03 | $23.73 | $23.53 | 17,084 |
| 2017-10-26 | $23.35 | $23.36 | $23.00 | $23.36 | $23.16 | 18,559 |
| 2017-10-25 | $22.71 | $23.55 | $22.71 | $23.23 | $23.03 | 11,729 |
| 2017-10-24 | $22.70 | $23.80 | $22.70 | $23.12 | $22.92 | 46,989 |
| 2017-10-23 | $23.70 | $23.70 | $22.72 | $22.82 | $22.62 | 9,695 |
| 2017-10-20 | $23.31 | $23.74 | $23.22 | $23.70 | $23.50 | 6,012 |
| 2017-10-19 | $22.90 | $23.25 | $22.28 | $22.93 | $22.73 | 14,107 |
| 2017-10-18 | $22.44 | $23.17 | $22.35 | $22.65 | $22.45 | 9,578 |
| 2017-10-17 | $22.68 | $22.68 | $22.28 | $22.63 | $22.44 | 5,222 |
| 2017-10-16 | $22.75 | $22.75 | $21.80 | $22.64 | $22.44 | 8,241 |
| 2017-10-13 | $22.70 | $22.80 | $22.55 | $22.55 | $22.36 | 9,524 |
| 2017-10-12 | $22.79 | $22.90 | $22.62 | $22.74 | $22.54 | 7,333 |
| 2017-10-11 | $22.93 | $23.36 | $22.79 | $22.94 | $22.74 | 12,930 |
| 2017-10-10 | $22.93 | $23.39 | $22.65 | $23.31 | $23.11 | 16,766 |
| 2017-10-09 | $23.03 | $23.18 | $22.66 | $22.66 | $22.46 | 7,665 |
| 2017-10-06 | $23.10 | $23.24 | $22.59 | $23.00 | $22.80 | 13,937 |
| 2017-10-05 | $22.25 | $22.89 | $22.25 | $22.89 | $22.69 | 10,587 |
| 2017-10-04 | $21.50 | $22.80 | $21.40 | $22.59 | $22.40 | 26,553 |
| 2017-10-03 | $22.19 | $22.19 | $21.55 | $21.61 | $21.42 | 66,128 |
| 2017-10-02 | $21.85 | $22.20 | $21.83 | $22.00 | $21.81 | 27,119 |
| 2017-09-29 | $21.63 | $22.10 | $21.50 | $21.94 | $21.75 | 21,582 |
| 2017-09-28 | $21.62 | $22.15 | $21.50 | $21.50 | $21.31 | 18,258 |
| 2017-09-27 | $21.83 | $22.00 | $21.44 | $22.00 | $21.81 | 16,672 |
| 2017-09-26 | $21.45 | $21.88 | $21.45 | $21.60 | $21.41 | 19,045 |
| 2017-09-25 | $21.88 | $22.12 | $21.55 | $21.66 | $21.47 | 16,207 |
| 2017-09-22 | $21.01 | $21.96 | $21.01 | $21.81 | $21.62 | 19,657 |
| 2017-09-21 | $21.62 | $22.04 | $21.55 | $21.75 | $21.56 | 21,166 |
| 2017-09-20 | $21.95 | $22.00 | $21.55 | $21.74 | $21.55 | 13,696 |
| 2017-09-19 | $21.48 | $21.83 | $21.41 | $21.77 | $21.58 | 29,171 |
| 2017-09-18 | $21.15 | $22.00 | $21.15 | $21.30 | $21.12 | 19,537 |
| 2017-09-15 | $21.39 | $21.64 | $20.50 | $21.14 | $20.96 | 34,179 |
| 2017-09-14 | $20.75 | $21.42 | $20.35 | $21.14 | $20.96 | 20,186 |
| 2017-09-13 | $20.48 | $20.91 | $20.48 | $20.70 | $20.52 | 14,634 |
| 2017-09-12 | $20.82 | $20.89 | $20.63 | $20.63 | $20.45 | 14,294 |
| 2017-09-11 | $20.70 | $20.99 | $20.58 | $20.96 | $20.78 | 21,526 |
| 2017-09-08 | $20.17 | $20.98 | $20.04 | $20.55 | $20.37 | 17,455 |
| 2017-09-07 | $20.52 | $20.59 | $20.22 | $20.29 | $20.12 | 18,915 |
| 2017-09-06 | $20.53 | $20.96 | $20.51 | $20.77 | $20.59 | 35,335 |
| 2017-09-05 | $20.76 | $20.98 | $20.34 | $20.55 | $20.37 | 29,154 |
| 2017-09-01 | $20.75 | $21.00 | $20.41 | $21.00 | $20.82 | 11,739 |
| 2017-08-31 | $20.28 | $20.74 | $20.28 | $20.57 | $20.39 | 36,943 |
| 2017-08-30 | $20.58 | $20.68 | $20.22 | $20.49 | $20.31 | 12,031 |
| 2017-08-29 | $20.53 | $20.65 | $20.22 | $20.47 | $20.29 | 10,738 |
| 2017-08-28 | $20.11 | $20.34 | $20.02 | $20.03 | $19.86 | 16,165 |
| 2017-08-25 | $20.56 | $20.56 | $20.05 | $20.31 | $20.14 | 14,291 |
| 2017-08-24 | $20.36 | $20.50 | $20.04 | $20.23 | $20.06 | 18,956 |
| 2017-08-23 | $20.32 | $20.74 | $20.03 | $20.48 | $20.30 | 25,697 |
| 2017-08-22 | $20.42 | $21.75 | $20.21 | $20.54 | $20.36 | 31,597 |
| 2017-08-21 | $21.06 | $21.34 | $20.10 | $20.55 | $20.37 | 25,435 |
| 2017-08-18 | $20.05 | $21.50 | $20.05 | $20.77 | $20.59 | 24,617 |
| 2017-08-17 | $21.40 | $21.99 | $20.82 | $21.07 | $20.89 | 19,745 |
| 2017-08-16 | $21.82 | $22.09 | $21.19 | $21.43 | $21.25 | 21,253 |
| 2017-08-15 | $22.21 | $22.28 | $21.68 | $21.92 | $21.68 | 12,731 |
| 2017-08-14 | $22.10 | $22.39 | $21.77 | $22.05 | $21.81 | 26,652 |
| 2017-08-11 | $21.85 | $22.10 | $21.09 | $21.85 | $21.61 | 25,591 |
| 2017-08-10 | $21.75 | $21.97 | $21.49 | $21.70 | $21.46 | 33,695 |
| 2017-08-09 | $21.31 | $22.45 | $20.57 | $22.03 | $21.79 | 43,054 |
| 2017-08-08 | $21.89 | $22.44 | $21.77 | $22.10 | $21.86 | 38,816 |
| 2017-08-07 | $20.36 | $22.05 | $20.36 | $22.00 | $21.76 | 55,515 |
| 2017-08-04 | $24.50 | $24.50 | $21.78 | $22.01 | $21.77 | 29,286 |
| 2017-08-03 | $20.25 | $22.50 | $20.22 | $22.50 | $22.25 | 52,671 |
| 2017-08-02 | $20.02 | $20.72 | $19.78 | $19.89 | $19.67 | 73,804 |
| 2017-08-01 | $18.90 | $19.75 | $18.90 | $19.60 | $19.39 | 22,387 |
| 2017-07-31 | $19.22 | $19.85 | $18.85 | $19.07 | $18.86 | 35,531 |
| 2017-07-28 | $19.02 | $19.82 | $19.02 | $19.49 | $19.28 | 34,069 |
| 2017-07-27 | $20.28 | $20.28 | $19.40 | $19.61 | $19.40 | 50,721 |
| 2017-07-26 | $20.04 | $20.86 | $19.92 | $20.08 | $19.86 | 32,693 |
| 2017-07-25 | $19.96 | $20.75 | $19.96 | $20.09 | $19.87 | 24,751 |
| 2017-07-24 | $20.03 | $20.03 | $19.52 | $19.93 | $19.71 | 28,608 |
| 2017-07-21 | $20.78 | $20.78 | $19.77 | $19.99 | $19.77 | 15,928 |
| 2017-07-20 | $20.18 | $20.68 | $20.01 | $20.34 | $20.12 | 27,196 |
| 2017-07-19 | $20.44 | $21.36 | $20.09 | $20.21 | $19.99 | 28,155 |
| 2017-07-18 | $20.62 | $21.02 | $20.39 | $20.59 | $20.37 | 22,886 |
| 2017-07-17 | $20.75 | $20.95 | $20.50 | $20.62 | $20.39 | 31,229 |
| 2017-07-14 | $20.80 | $21.15 | $20.53 | $20.86 | $20.63 | 32,290 |
| 2017-07-13 | $21.86 | $21.86 | $20.68 | $20.85 | $20.62 | 21,761 |
| 2017-07-12 | $21.66 | $22.06 | $21.39 | $21.99 | $21.75 | 16,054 |
| 2017-07-11 | $21.86 | $22.01 | $21.50 | $21.65 | $21.41 | 16,867 |
| 2017-07-10 | $21.50 | $21.90 | $21.50 | $21.75 | $21.51 | 32,166 |
| 2017-07-07 | $21.83 | $21.83 | $20.96 | $21.56 | $21.32 | 16,365 |
| 2017-07-06 | $21.75 | $21.75 | $21.34 | $21.55 | $21.31 | 44,662 |
| 2017-07-05 | $21.79 | $22.23 | $21.16 | $21.64 | $21.40 | 29,501 |
| 2017-07-03 | $21.50 | $21.98 | $21.19 | $21.70 | $21.46 | 19,692 |
| 2017-06-30 | $22.07 | $22.11 | $21.60 | $21.61 | $21.37 | 29,295 |
| 2017-06-29 | $21.59 | $22.27 | $20.80 | $22.06 | $21.82 | 38,421 |
| 2017-06-28 | $21.83 | $22.18 | $21.27 | $21.49 | $21.26 | 18,877 |
| 2017-06-27 | $22.44 | $22.44 | $21.31 | $21.50 | $21.27 | 38,485 |
| 2017-06-26 | $21.00 | $22.83 | $20.99 | $22.45 | $22.20 | 99,746 |
| 2017-06-23 | $20.06 | $21.40 | $19.55 | $20.70 | $20.47 | 694,146 |
| 2017-06-22 | $20.31 | $20.52 | $19.99 | $20.04 | $19.82 | 25,612 |
| 2017-06-21 | $20.47 | $20.80 | $20.03 | $20.25 | $20.03 | 32,346 |
| 2017-06-20 | $20.78 | $20.89 | $20.39 | $20.52 | $20.30 | 21,236 |
| 2017-06-19 | $20.83 | $20.98 | $20.15 | $20.65 | $20.42 | 59,919 |
| 2017-06-16 | $20.56 | $21.05 | $20.08 | $21.05 | $20.82 | 51,558 |
| 2017-06-15 | $21.40 | $21.40 | $20.29 | $20.49 | $20.27 | 34,917 |
| 2017-06-14 | $21.94 | $22.58 | $20.97 | $21.41 | $21.18 | 33,083 |
| 2017-06-13 | $21.23 | $22.43 | $21.18 | $22.10 | $21.86 | 39,468 |
| 2017-06-12 | $22.13 | $22.25 | $20.54 | $21.28 | $21.05 | 30,917 |
| 2017-06-09 | $21.45 | $22.25 | $21.35 | $21.96 | $21.72 | 34,240 |
| 2017-06-08 | $20.68 | $21.46 | $20.21 | $21.31 | $21.08 | 28,805 |
| 2017-06-07 | $20.45 | $20.80 | $19.92 | $20.80 | $20.57 | 19,192 |
| 2017-06-06 | $20.57 | $20.79 | $19.82 | $20.28 | $20.06 | 11,819 |
| 2017-06-05 | $20.82 | $20.90 | $19.86 | $20.81 | $20.58 | 19,018 |
| 2017-06-02 | $20.87 | $21.00 | $20.77 | $20.90 | $20.67 | 41,362 |
| 2017-06-01 | $20.85 | $21.11 | $20.74 | $20.82 | $20.59 | 17,731 |
| 2017-05-31 | $21.35 | $21.40 | $20.63 | $20.93 | $20.70 | 28,076 |
| 2017-05-30 | $20.67 | $21.30 | $20.42 | $21.18 | $20.95 | 52,353 |
| 2017-05-26 | $20.70 | $21.00 | $20.48 | $20.77 | $20.54 | 35,142 |
| 2017-05-25 | $20.80 | $20.90 | $20.10 | $20.70 | $20.47 | 59,446 |
| 2017-05-24 | $20.46 | $20.90 | $19.99 | $20.83 | $20.60 | 47,982 |
| 2017-05-23 | $19.87 | $20.72 | $19.64 | $20.56 | $20.34 | 31,055 |
| 2017-05-22 | $19.85 | $19.92 | $19.58 | $19.62 | $19.41 | 18,952 |
| 2017-05-19 | $19.67 | $19.93 | $19.45 | $19.73 | $19.51 | 19,687 |
| 2017-05-18 | $19.66 | $19.97 | $19.59 | $19.65 | $19.44 | 16,157 |
| 2017-05-17 | $19.41 | $19.99 | $19.41 | $19.72 | $19.50 | 19,147 |
| 2017-05-16 | $19.41 | $19.50 | $19.40 | $19.49 | $19.28 | 24,557 |
| 2017-05-15 | $19.31 | $19.50 | $19.04 | $19.39 | $19.18 | 32,484 |
| 2017-05-12 | $18.99 | $19.57 | $18.81 | $19.23 | $19.02 | 38,563 |
| 2017-05-11 | $19.92 | $20.82 | $18.85 | $19.15 | $18.94 | 35,848 |
| 2017-05-10 | $20.38 | $20.80 | $19.69 | $19.96 | $19.74 | 23,503 |
| 2017-05-09 | $20.46 | $20.83 | $20.08 | $20.49 | $20.27 | 40,834 |
| 2017-05-08 | $19.81 | $20.72 | $19.46 | $20.24 | $20.02 | 32,561 |
| 2017-05-05 | $19.68 | $19.95 | $18.87 | $19.81 | $19.59 | 25,711 |
| 2017-05-04 | $19.95 | $19.95 | $19.55 | $19.66 | $19.45 | 20,373 |
| 2017-05-03 | $19.91 | $19.91 | $19.55 | $19.89 | $19.67 | 8,033 |
| 2017-05-02 | $19.75 | $19.92 | $19.50 | $19.80 | $19.58 | 18,016 |
| 2017-05-01 | $19.86 | $19.87 | $19.51 | $19.73 | $19.51 | 13,498 |
| 2017-04-28 | $19.85 | $19.87 | $19.44 | $19.78 | $19.56 | 8,288 |
| 2017-04-27 | $19.60 | $19.87 | $19.48 | $19.86 | $19.64 | 24,242 |
| 2017-04-26 | $19.53 | $19.84 | $19.10 | $19.55 | $19.34 | 24,394 |
| 2017-04-25 | $19.40 | $19.60 | $18.85 | $19.24 | $19.03 | 41,464 |
| 2017-04-24 | $19.12 | $19.21 | $18.98 | $19.13 | $18.92 | 49,002 |
| 2017-04-21 | $18.44 | $19.00 | $18.36 | $18.85 | $18.64 | 37,651 |
| 2017-04-20 | $18.11 | $18.50 | $18.00 | $18.46 | $18.26 | 25,336 |
| 2017-04-19 | $17.93 | $18.09 | $17.76 | $18.09 | $17.89 | 5,082 |
| 2017-04-18 | $17.70 | $17.92 | $17.70 | $17.80 | $17.61 | 12,050 |
| 2017-04-17 | $17.43 | $17.92 | $17.21 | $17.80 | $17.61 | 15,128 |
| 2017-04-13 | $17.67 | $17.70 | $17.10 | $17.42 | $17.23 | 10,288 |
| 2017-04-12 | $17.83 | $18.03 | $17.15 | $17.71 | $17.52 | 25,064 |
| 2017-04-11 | $17.06 | $18.04 | $16.92 | $17.73 | $17.54 | 31,805 |
| 2017-04-10 | $18.08 | $18.08 | $17.13 | $17.41 | $17.22 | 21,394 |
| 2017-04-07 | $17.88 | $18.10 | $17.47 | $17.77 | $17.58 | 11,202 |
| 2017-04-06 | $17.20 | $18.17 | $16.89 | $18.03 | $17.83 | 43,829 |
| 2017-04-05 | $17.34 | $17.37 | $16.45 | $17.35 | $17.16 | 43,660 |
| 2017-04-04 | $17.22 | $17.75 | $16.38 | $16.76 | $16.58 | 85,704 |
| 2017-04-03 | $17.69 | $17.69 | $17.15 | $17.22 | $17.03 | 4,785 |
| 2017-03-31 | $17.87 | $18.19 | $17.34 | $17.83 | $17.64 | 10,639 |
| 2017-03-30 | $17.66 | $18.11 | $17.40 | $18.04 | $17.84 | 9,108 |
| 2017-03-29 | $17.74 | $18.05 | $17.12 | $17.70 | $17.51 | 55,473 |
| 2017-03-28 | $16.44 | $17.92 | $16.11 | $17.56 | $17.37 | 50,748 |
| 2017-03-27 | $16.32 | $16.68 | $16.23 | $16.33 | $16.15 | 18,575 |
| 2017-03-24 | $16.74 | $16.74 | $16.18 | $16.59 | $16.41 | 21,438 |
| 2017-03-23 | $16.55 | $16.75 | $16.33 | $16.62 | $16.43 | 10,132 |
| 2017-03-22 | $16.30 | $16.65 | $15.95 | $16.51 | $16.33 | 14,301 |
| 2017-03-21 | $16.23 | $16.66 | $15.80 | $16.42 | $16.24 | 15,893 |
| 2017-03-20 | $16.37 | $16.52 | $16.11 | $16.13 | $15.95 | 10,816 |
| 2017-03-17 | $16.08 | $16.69 | $16.02 | $16.49 | $16.31 | 29,672 |
| 2017-03-16 | $15.72 | $16.26 | $15.72 | $16.11 | $15.93 | 12,602 |
| 2017-03-15 | $15.49 | $16.00 | $15.47 | $15.68 | $15.51 | 21,287 |
| 2017-03-14 | $15.73 | $15.73 | $15.34 | $15.45 | $15.28 | 7,870 |
| 2017-03-13 | $15.79 | $15.98 | $15.30 | $15.77 | $15.60 | 11,711 |
| 2017-03-10 | $15.51 | $15.88 | $15.48 | $15.64 | $15.47 | 11,956 |
| 2017-03-09 | $15.49 | $15.94 | $15.34 | $15.39 | $15.22 | 9,488 |
| 2017-03-08 | $15.95 | $15.98 | $15.37 | $15.37 | $15.20 | 10,567 |
| 2017-03-07 | $15.70 | $15.94 | $15.66 | $15.82 | $15.65 | 20,036 |
| 2017-03-06 | $16.02 | $16.14 | $15.60 | $15.63 | $15.46 | 31,437 |
| 2017-03-03 | $15.97 | $16.28 | $15.78 | $16.14 | $15.96 | 11,086 |
| 2017-03-02 | $16.29 | $16.32 | $15.94 | $16.02 | $15.84 | 16,824 |
| 2017-03-01 | $16.40 | $16.65 | $16.20 | $16.34 | $16.16 | 22,788 |
| 2017-02-28 | $16.85 | $16.85 | $15.85 | $16.19 | $16.01 | 14,916 |
| 2017-02-27 | $15.92 | $16.35 | $15.92 | $16.20 | $16.02 | 19,689 |
| 2017-02-24 | $16.00 | $16.53 | $15.89 | $15.92 | $15.75 | 9,491 |
| 2017-02-23 | $16.50 | $16.50 | $16.00 | $16.01 | $15.84 | 13,343 |
| 2017-02-22 | $16.51 | $16.86 | $16.22 | $16.46 | $16.28 | 17,046 |
| 2017-02-21 | $16.27 | $16.61 | $16.27 | $16.51 | $16.33 | 15,447 |
| 2017-02-17 | $16.44 | $16.68 | $16.15 | $16.32 | $16.14 | 13,095 |
| 2017-02-16 | $15.84 | $16.74 | $15.56 | $16.48 | $16.30 | 34,953 |
| 2017-02-15 | $15.71 | $15.95 | $15.71 | $15.89 | $15.72 | 12,067 |
| 2017-02-14 | $15.63 | $15.81 | $15.46 | $15.79 | $15.62 | 23,359 |
| 2017-02-13 | $15.84 | $15.84 | $15.51 | $15.52 | $15.35 | 17,030 |
| 2017-02-10 | $14.48 | $15.83 | $14.48 | $15.78 | $15.61 | 38,290 |
| 2017-02-09 | $14.50 | $14.84 | $14.45 | $14.62 | $14.46 | 20,299 |
| 2017-02-08 | $14.69 | $14.70 | $14.42 | $14.46 | $14.30 | 19,525 |
| 2017-02-07 | $15.07 | $15.19 | $14.71 | $14.71 | $14.55 | 18,699 |
| 2017-02-06 | $14.53 | $15.27 | $14.53 | $15.00 | $14.84 | 13,785 |
| 2017-02-03 | $15.40 | $15.40 | $14.98 | $15.09 | $14.93 | 17,759 |
| 2017-02-02 | $15.41 | $15.49 | $15.25 | $15.25 | $15.08 | 16,368 |
| 2017-02-01 | $15.58 | $15.82 | $15.33 | $15.41 | $15.24 | 8,234 |
| 2017-01-31 | $15.39 | $15.59 | $15.34 | $15.42 | $15.25 | 21,288 |
| 2017-01-30 | $15.74 | $15.89 | $15.32 | $15.54 | $15.37 | 13,067 |
| 2017-01-27 | $15.95 | $16.00 | $15.62 | $15.80 | $15.63 | 5,593 |
| 2017-01-26 | $15.86 | $16.00 | $15.81 | $15.94 | $15.77 | 21,941 |
| 2017-01-25 | $16.00 | $16.00 | $15.78 | $15.85 | $15.68 | 6,423 |
| 2017-01-24 | $15.81 | $16.00 | $15.70 | $15.91 | $15.74 | 12,165 |
| 2017-01-23 | $15.77 | $16.00 | $15.70 | $15.72 | $15.55 | 14,375 |
| 2017-01-20 | $15.61 | $15.98 | $15.61 | $15.74 | $15.57 | 15,226 |
| 2017-01-19 | $15.75 | $15.77 | $15.06 | $15.61 | $15.44 | 59,129 |
| 2017-01-18 | $15.82 | $15.90 | $15.75 | $15.81 | $15.64 | 21,245 |
| 2017-01-17 | $15.76 | $15.85 | $15.75 | $15.75 | $15.58 | 10,135 |
| 2017-01-13 | $15.85 | $15.99 | $15.75 | $15.79 | $15.62 | 19,082 |
| 2017-01-12 | $16.52 | $16.92 | $15.85 | $15.86 | $15.69 | 15,318 |
| 2017-01-11 | $16.60 | $16.75 | $16.19 | $16.56 | $16.38 | 17,064 |
| 2017-01-10 | $16.46 | $16.67 | $16.25 | $16.64 | $16.46 | 15,077 |
| 2017-01-09 | $16.76 | $17.06 | $16.33 | $16.33 | $16.15 | 22,761 |
| 2017-01-06 | $17.18 | $17.27 | $16.65 | $16.84 | $16.66 | 17,511 |
| 2017-01-05 | $16.79 | $17.21 | $16.79 | $17.02 | $16.83 | 29,899 |
| 2017-01-04 | $16.50 | $16.99 | $16.50 | $16.69 | $16.51 | 17,392 |
| 2017-01-03 | $17.09 | $17.15 | $16.42 | $16.57 | $16.39 | 20,010 |
| 2016-12-30 | $17.07 | $17.25 | $16.80 | $17.11 | $16.92 | 16,542 |
| 2016-12-29 | $17.06 | $17.30 | $16.91 | $17.30 | $17.11 | 24,044 |
| 2016-12-28 | $17.12 | $17.26 | $16.89 | $17.10 | $16.91 | 21,755 |
| 2016-12-27 | $17.31 | $17.38 | $17.17 | $17.25 | $17.06 | 11,639 |
| 2016-12-23 | $17.31 | $17.40 | $16.98 | $17.38 | $17.19 | 16,515 |
| 2016-12-22 | $17.69 | $17.95 | $17.14 | $17.24 | $17.05 | 11,588 |
| 2016-12-21 | $17.71 | $18.04 | $17.65 | $17.72 | $17.53 | 38,374 |
| 2016-12-20 | $17.53 | $17.76 | $17.53 | $17.68 | $17.49 | 17,874 |
| 2016-12-19 | $17.50 | $17.70 | $17.50 | $17.56 | $17.37 | 17,975 |
| 2016-12-16 | $17.30 | $17.56 | $17.25 | $17.50 | $17.31 | 42,230 |
| 2016-12-15 | $17.05 | $17.39 | $16.94 | $17.32 | $17.13 | 26,302 |
| 2016-12-14 | $17.00 | $17.40 | $16.90 | $16.95 | $16.76 | 11,455 |
| 2016-12-13 | $17.00 | $17.38 | $16.90 | $17.06 | $16.87 | 14,497 |
| 2016-12-12 | $16.91 | $17.09 | $16.91 | $17.02 | $16.83 | 23,533 |
| 2016-12-09 | $16.87 | $17.40 | $16.87 | $16.91 | $16.73 | 47,452 |
| 2016-12-08 | $16.74 | $17.23 | $16.68 | $16.79 | $16.61 | 27,677 |
| 2016-12-07 | $16.28 | $17.08 | $16.28 | $16.79 | $16.61 | 47,778 |
| 2016-12-06 | $15.69 | $16.55 | $15.66 | $16.41 | $16.23 | 42,369 |
| 2016-12-05 | $16.31 | $16.70 | $15.55 | $15.79 | $15.62 | 78,526 |
| 2016-12-02 | $16.50 | $17.30 | $16.25 | $16.35 | $16.17 | 93,282 |
| 2016-12-01 | $16.10 | $16.91 | $15.51 | $16.59 | $16.41 | 93,018 |
| 2016-11-30 | $16.98 | $17.33 | $15.94 | $15.95 | $15.78 | 84,865 |
| 2016-11-29 | $16.15 | $17.24 | $16.13 | $16.90 | $16.72 | 31,118 |
| 2016-11-28 | $16.30 | $16.37 | $15.90 | $16.25 | $16.07 | 37,684 |
| 2016-11-25 | $16.29 | $16.39 | $16.12 | $16.29 | $16.11 | 11,721 |
| 2016-11-23 | $16.23 | $16.67 | $16.20 | $16.29 | $16.11 | 32,717 |
| 2016-11-22 | $16.18 | $16.72 | $16.03 | $16.39 | $16.21 | 39,777 |
| 2016-11-21 | $16.09 | $16.39 | $15.87 | $16.15 | $15.97 | 15,144 |
| 2016-11-18 | $15.87 | $16.24 | $15.75 | $16.03 | $15.85 | 27,999 |
| 2016-11-17 | $16.07 | $16.26 | $15.87 | $15.95 | $15.78 | 35,219 |
| 2016-11-16 | $16.06 | $16.35 | $15.91 | $16.19 | $16.01 | 28,573 |
| 2016-11-15 | $15.97 | $16.20 | $15.91 | $16.08 | $15.90 | 58,586 |
| 2016-11-14 | $15.47 | $16.25 | $15.39 | $16.03 | $15.85 | 55,913 |
| 2016-11-11 | $15.28 | $15.50 | $15.00 | $15.43 | $15.26 | 38,080 |
| 2016-11-10 | $15.60 | $16.05 | $15.18 | $15.39 | $15.22 | 43,468 |
| 2016-11-09 | $14.91 | $15.65 | $14.00 | $15.57 | $15.40 | 33,717 |
| 2016-11-08 | $14.97 | $15.50 | $14.74 | $15.33 | $15.16 | 41,443 |
| 2016-11-07 | $14.45 | $15.00 | $14.19 | $14.98 | $14.82 | 50,396 |
| 2016-11-04 | $13.60 | $14.64 | $13.60 | $14.40 | $14.24 | 77,719 |
| 2016-11-03 | $16.35 | $16.65 | $13.55 | $13.68 | $13.53 | 135,051 |
| 2016-11-02 | $17.65 | $17.96 | $17.57 | $17.67 | $17.48 | 30,451 |
| 2016-11-01 | $17.73 | $17.98 | $17.37 | $17.91 | $17.71 | 42,413 |
| 2016-10-31 | $17.31 | $17.53 | $17.11 | $17.42 | $17.23 | 21,374 |
| 2016-10-28 | $17.81 | $17.81 | $17.28 | $17.30 | $17.11 | 30,561 |
| 2016-10-27 | $18.04 | $18.06 | $17.53 | $17.67 | $17.48 | 39,901 |
| 2016-10-26 | $17.80 | $18.00 | $17.74 | $17.84 | $17.65 | 23,312 |
| 2016-10-25 | $17.87 | $18.08 | $17.76 | $17.97 | $17.77 | 48,656 |
| 2016-10-24 | $18.24 | $18.65 | $17.66 | $17.76 | $17.57 | 33,799 |
| 2016-10-21 | $18.68 | $18.74 | $18.06 | $18.16 | $17.96 | 34,054 |
| 2016-10-20 | $18.28 | $18.91 | $18.26 | $18.91 | $18.70 | 29,972 |
| 2016-10-19 | $18.30 | $18.40 | $18.00 | $18.25 | $18.05 | 32,807 |
| 2016-10-18 | $19.12 | $19.12 | $18.12 | $18.28 | $18.08 | 45,754 |
| 2016-10-17 | $18.77 | $18.98 | $18.45 | $18.78 | $18.57 | 41,713 |
| 2016-10-14 | $19.01 | $19.05 | $18.60 | $18.74 | $18.54 | 58,405 |
| 2016-10-13 | $18.80 | $18.95 | $18.42 | $18.91 | $18.70 | 37,850 |
| 2016-10-12 | $18.56 | $19.14 | $18.25 | $18.98 | $18.77 | 79,699 |
| 2016-10-11 | $19.16 | $19.63 | $18.57 | $18.72 | $18.52 | 147,505 |
| 2016-10-10 | $18.96 | $19.47 | $18.72 | $19.25 | $19.04 | 85,199 |
| 2016-10-07 | $18.62 | $18.99 | $18.32 | $18.84 | $18.63 | 139,714 |
| 2016-10-06 | $18.18 | $18.76 | $17.76 | $18.76 | $18.56 | 222,497 |
| 2016-10-05 | $17.85 | $18.33 | $17.41 | $18.17 | $17.97 | 62,808 |
| 2016-10-04 | $17.15 | $18.15 | $16.85 | $18.04 | $17.84 | 252,175 |
| 2016-10-03 | $16.99 | $17.41 | $16.76 | $17.28 | $17.09 | 78,016 |
| 2016-09-30 | $16.56 | $17.03 | $16.25 | $16.90 | $16.72 | 80,048 |
| 2016-09-29 | $16.09 | $16.64 | $16.09 | $16.56 | $16.38 | 56,394 |
| 2016-09-28 | $15.99 | $16.20 | $15.49 | $16.20 | $16.02 | 47,765 |
| 2016-09-27 | $15.78 | $15.95 | $15.28 | $15.93 | $15.76 | 51,540 |
| 2016-09-26 | $15.79 | $15.93 | $15.59 | $15.61 | $15.44 | 82,903 |
| 2016-09-23 | $15.81 | $16.05 | $15.71 | $15.99 | $15.82 | 20,881 |
| 2016-09-22 | $15.85 | $16.00 | $15.67 | $15.92 | $15.75 | 74,021 |
| 2016-09-21 | $15.71 | $16.14 | $15.56 | $15.84 | $15.67 | 30,426 |
| 2016-09-20 | $15.62 | $16.10 | $15.04 | $15.56 | $15.39 | 72,493 |
| 2016-09-19 | $14.94 | $15.70 | $14.53 | $15.57 | $15.40 | 114,473 |
| 2016-09-16 | $14.84 | $15.13 | $14.56 | $14.72 | $14.56 | 39,822 |
| 2016-09-15 | $14.63 | $15.04 | $14.27 | $15.00 | $14.84 | 66,442 |
| 2016-09-14 | $14.35 | $14.85 | $14.26 | $14.61 | $14.45 | 77,117 |
| 2016-09-13 | $14.80 | $14.90 | $14.36 | $14.53 | $14.37 | 71,327 |
| 2016-09-12 | $15.07 | $15.21 | $14.75 | $14.78 | $14.62 | 155,993 |
| 2016-09-09 | $15.15 | $15.42 | $14.99 | $15.23 | $15.06 | 74,092 |
| 2016-09-08 | $14.70 | $15.61 | $14.70 | $15.21 | $15.04 | 95,623 |
| 2016-09-07 | $14.83 | $15.21 | $14.55 | $15.06 | $14.90 | 132,990 |
| 2016-09-06 | $15.08 | $15.14 | $14.43 | $15.01 | $14.85 | 179,393 |
| 2016-09-02 | $14.95 | $15.32 | $14.46 | $15.16 | $14.99 | 157,785 |
| 2016-09-01 | $14.68 | $15.02 | $14.30 | $14.99 | $14.83 | 109,898 |
| 2016-08-31 | $14.56 | $14.86 | $14.56 | $14.65 | $14.49 | 35,336 |
| 2016-08-30 | $14.59 | $15.02 | $14.36 | $14.86 | $14.70 | 72,665 |
| 2016-08-29 | $14.00 | $14.79 | $13.89 | $14.71 | $14.55 | 91,476 |
| 2016-08-26 | $14.72 | $14.74 | $13.70 | $13.86 | $13.71 | 67,518 |
| 2016-08-25 | $14.68 | $14.95 | $14.28 | $14.64 | $14.48 | 99,456 |
| 2016-08-24 | $14.72 | $15.13 | $14.33 | $14.38 | $14.22 | 110,742 |
| 2016-08-23 | $14.66 | $15.04 | $14.26 | $14.68 | $14.52 | 147,908 |
| 2016-08-22 | $14.40 | $14.74 | $13.91 | $14.66 | $14.50 | 135,081 |
| 2016-08-19 | $13.96 | $14.38 | $13.60 | $14.27 | $14.11 | 125,761 |
| 2016-08-18 | $14.10 | $14.10 | $13.65 | $14.02 | $13.87 | 109,986 |
| 2016-08-17 | $13.85 | $14.04 | $13.54 | $13.95 | $13.80 | 157,414 |
| 2016-08-16 | $13.22 | $13.85 | $13.09 | $13.68 | $13.53 | 102,495 |
| 2016-08-15 | $12.50 | $13.24 | $11.86 | $13.16 | $13.02 | 144,768 |
| 2016-08-12 | $13.03 | $13.13 | $12.51 | $12.74 | $12.60 | 63,126 |
| 2016-08-11 | $13.03 | $13.10 | $12.85 | $12.98 | $12.84 | 48,021 |
| 2016-08-10 | $13.56 | $13.69 | $12.76 | $12.97 | $12.83 | 163,108 |
| 2016-08-09 | $14.90 | $14.90 | $13.51 | $13.61 | $13.46 | 160,091 |
| 2016-08-08 | $16.21 | $16.70 | $16.14 | $16.44 | $16.26 | 47,880 |
| 2016-08-05 | $16.33 | $16.88 | $16.30 | $16.36 | $16.18 | 30,139 |
| 2016-08-04 | $16.35 | $16.76 | $16.11 | $16.15 | $15.97 | 54,488 |
| 2016-08-03 | $16.37 | $16.50 | $16.26 | $16.34 | $16.16 | 9,491 |
| 2016-08-02 | $16.47 | $16.66 | $15.94 | $16.23 | $16.05 | 33,744 |
| 2016-08-01 | $15.75 | $16.64 | $15.71 | $16.30 | $16.12 | 159,574 |
| 2016-07-29 | $16.53 | $16.76 | $15.92 | $15.92 | $15.75 | 50,024 |
| 2016-07-28 | $17.08 | $17.25 | $16.35 | $16.57 | $16.39 | 102,838 |
| 2016-07-27 | $16.35 | $17.13 | $16.04 | $17.11 | $16.92 | 79,858 |
| 2016-07-26 | $15.99 | $16.73 | $15.91 | $16.23 | $16.05 | 101,802 |
| 2016-07-25 | $15.55 | $16.27 | $15.49 | $15.76 | $15.59 | 90,697 |
| 2016-07-22 | $15.32 | $15.85 | $15.06 | $15.38 | $15.21 | 84,093 |
| 2016-07-21 | $14.88 | $15.60 | $14.84 | $15.19 | $15.02 | 86,621 |
| 2016-07-20 | $14.11 | $14.99 | $14.11 | $14.86 | $14.70 | 121,747 |
| 2016-07-19 | $14.40 | $14.67 | $13.98 | $14.14 | $13.99 | 45,857 |
| 2016-07-18 | $14.64 | $14.83 | $14.33 | $14.46 | $14.30 | 48,691 |
| 2016-07-15 | $14.35 | $14.76 | $14.04 | $14.43 | $14.27 | 46,097 |
| 2016-07-14 | $14.26 | $14.47 | $13.91 | $14.24 | $14.08 | 29,942 |
| 2016-07-13 | $14.00 | $14.21 | $12.51 | $13.96 | $13.81 | 109,717 |
| 2016-07-12 | $14.26 | $14.37 | $14.01 | $14.09 | $13.94 | 31,838 |
| 2016-07-11 | $14.19 | $14.36 | $14.04 | $14.08 | $13.93 | 37,697 |
| 2016-07-08 | $14.28 | $14.30 | $14.04 | $14.25 | $14.09 | 33,861 |
| 2016-07-07 | $14.21 | $14.37 | $14.05 | $14.08 | $13.93 | 31,523 |
| 2016-07-06 | $14.18 | $14.38 | $13.63 | $14.22 | $14.06 | 25,757 |
| 2016-07-05 | $14.33 | $14.33 | $13.68 | $14.15 | $14.00 | 46,536 |
| 2016-07-01 | $13.70 | $14.25 | $13.70 | $14.22 | $14.06 | 55,180 |
| 2016-06-30 | $13.16 | $13.79 | $13.12 | $13.65 | $13.50 | 50,824 |
| 2016-06-29 | $13.40 | $13.66 | $13.00 | $13.00 | $12.86 | 51,727 |
| 2016-06-28 | $13.69 | $13.98 | $13.06 | $13.26 | $13.12 | 69,548 |
| 2016-06-27 | $13.38 | $13.72 | $12.83 | $13.30 | $13.15 | 73,328 |
| 2016-06-24 | $13.50 | $13.79 | $13.13 | $13.45 | $13.30 | 656,253 |
| 2016-06-23 | $13.34 | $14.34 | $13.28 | $14.31 | $14.15 | 75,009 |
| 2016-06-22 | $13.72 | $14.38 | $13.00 | $13.14 | $13.00 | 101,001 |
| 2016-06-21 | $13.68 | $13.78 | $13.19 | $13.61 | $13.46 | 51,944 |
| 2016-06-20 | $13.72 | $13.92 | $13.43 | $13.66 | $13.51 | 54,936 |
| 2016-06-17 | $13.08 | $13.47 | $12.98 | $13.43 | $13.28 | 46,661 |
| 2016-06-16 | $12.86 | $13.15 | $12.75 | $13.03 | $12.89 | 39,515 |
| 2016-06-15 | $13.01 | $13.25 | $12.89 | $13.03 | $12.89 | 19,933 |
| 2016-06-14 | $13.20 | $13.32 | $12.83 | $12.94 | $12.80 | 24,510 |
| 2016-06-13 | $12.74 | $13.25 | $12.74 | $13.16 | $13.02 | 33,325 |
| 2016-06-10 | $12.69 | $12.93 | $12.57 | $12.74 | $12.60 | 16,275 |
| 2016-06-09 | $13.22 | $13.31 | $12.85 | $12.91 | $12.77 | 32,511 |
| 2016-06-08 | $13.49 | $13.50 | $12.91 | $13.31 | $13.16 | 31,351 |
| 2016-06-07 | $12.87 | $13.50 | $12.87 | $13.42 | $13.27 | 58,234 |
| 2016-06-06 | $12.49 | $13.02 | $12.47 | $12.88 | $12.74 | 35,946 |
| 2016-06-03 | $12.85 | $12.85 | $12.37 | $12.53 | $12.39 | 18,422 |
| 2016-06-02 | $12.90 | $12.90 | $12.56 | $12.80 | $12.66 | 12,418 |
| 2016-06-01 | $12.48 | $13.00 | $12.41 | $12.90 | $12.76 | 14,900 |
| 2016-05-31 | $12.68 | $12.90 | $12.48 | $12.61 | $12.47 | 38,314 |
| 2016-05-27 | $12.94 | $13.13 | $12.43 | $12.68 | $12.54 | 32,286 |
| 2016-05-26 | $13.39 | $13.39 | $12.86 | $13.00 | $12.86 | 13,778 |
| 2016-05-25 | $12.73 | $13.43 | $12.73 | $13.09 | $12.95 | 34,595 |
| 2016-05-24 | $12.32 | $12.80 | $12.32 | $12.80 | $12.66 | 22,391 |
| 2016-05-23 | $12.17 | $12.66 | $12.04 | $12.37 | $12.23 | 28,749 |
| 2016-05-20 | $12.00 | $12.64 | $12.00 | $12.32 | $12.19 | 19,551 |
| 2016-05-19 | $11.95 | $11.98 | $11.54 | $11.88 | $11.75 | 21,543 |
| 2016-05-18 | $12.00 | $12.19 | $11.89 | $12.00 | $11.87 | 13,311 |
| 2016-05-17 | $12.38 | $12.59 | $11.77 | $11.88 | $11.75 | 50,902 |
| 2016-05-16 | $12.86 | $13.10 | $12.25 | $12.51 | $12.37 | 28,351 |
| 2016-05-13 | $12.71 | $12.99 | $12.68 | $12.96 | $12.82 | 16,641 |
| 2016-05-12 | $12.53 | $13.00 | $12.10 | $12.80 | $12.66 | 35,701 |
| 2016-05-11 | $13.16 | $13.19 | $12.26 | $12.36 | $12.22 | 42,254 |
| 2016-05-10 | $12.39 | $13.45 | $12.39 | $13.25 | $13.11 | 65,236 |
| 2016-05-09 | $11.75 | $12.91 | $11.53 | $12.24 | $12.11 | 55,108 |
| 2016-05-06 | $11.38 | $11.62 | $11.32 | $11.46 | $11.33 | 33,792 |
| 2016-05-05 | $12.33 | $12.33 | $11.25 | $11.38 | $11.26 | 43,251 |
| 2016-05-04 | $11.45 | $12.45 | $11.23 | $12.45 | $12.31 | 266,095 |
| 2016-05-03 | $11.45 | $11.45 | $11.08 | $11.34 | $11.22 | 27,680 |
| 2016-05-02 | $11.70 | $11.70 | $11.29 | $11.47 | $11.34 | 31,579 |
| 2016-04-29 | $12.10 | $12.10 | $11.65 | $11.73 | $11.60 | 23,785 |
| 2016-04-28 | $12.14 | $12.40 | $12.02 | $12.13 | $12.00 | 41,006 |
| 2016-04-27 | $12.02 | $12.41 | $11.70 | $12.18 | $12.05 | 47,116 |
| 2016-04-26 | $11.85 | $12.08 | $11.85 | $12.05 | $11.92 | 26,370 |
| 2016-04-25 | $11.80 | $11.94 | $11.48 | $11.77 | $11.64 | 19,105 |
| 2016-04-22 | $11.52 | $11.84 | $11.52 | $11.75 | $11.62 | 17,009 |
| 2016-04-21 | $11.33 | $11.54 | $11.33 | $11.46 | $11.33 | 12,762 |
| 2016-04-20 | $11.25 | $11.59 | $11.09 | $11.45 | $11.32 | 43,439 |
| 2016-04-19 | $10.96 | $11.36 | $10.91 | $11.23 | $11.11 | 22,744 |
| 2016-04-18 | $10.73 | $10.94 | $10.65 | $10.87 | $10.75 | 63,461 |
| 2016-04-15 | $10.91 | $10.96 | $10.75 | $10.77 | $10.65 | 20,073 |
| 2016-04-14 | $10.96 | $10.96 | $10.86 | $10.89 | $10.77 | 13,504 |
| 2016-04-13 | $11.17 | $11.17 | $10.81 | $10.95 | $10.83 | 25,683 |
| 2016-04-12 | $10.97 | $11.25 | $10.82 | $11.03 | $10.91 | 39,214 |
| 2016-04-11 | $11.25 | $11.26 | $10.96 | $10.98 | $10.86 | 17,312 |
| 2016-04-08 | $11.34 | $11.53 | $11.00 | $11.07 | $10.95 | 26,042 |
| 2016-04-07 | $11.47 | $11.68 | $11.31 | $11.44 | $11.32 | 23,408 |
| 2016-04-06 | $11.60 | $11.61 | $11.27 | $11.53 | $11.40 | 13,532 |
| 2016-04-05 | $11.89 | $12.04 | $11.41 | $11.54 | $11.41 | 24,385 |
| 2016-04-04 | $12.41 | $12.41 | $11.76 | $11.85 | $11.72 | 18,783 |
| 2016-04-01 | $12.24 | $12.44 | $12.16 | $12.23 | $12.10 | 15,624 |
| 2016-03-31 | $12.94 | $12.95 | $12.48 | $12.48 | $12.34 | 21,705 |
| 2016-03-30 | $13.39 | $13.39 | $12.84 | $12.93 | $12.79 | 30,145 |
| 2016-03-29 | $12.15 | $13.19 | $12.15 | $13.06 | $12.92 | 21,427 |
| 2016-03-28 | $12.42 | $12.42 | $12.10 | $12.15 | $12.02 | 26,613 |
| 2016-03-24 | $12.11 | $12.17 | $12.00 | $12.12 | $11.99 | 17,773 |
| 2016-03-23 | $12.27 | $12.48 | $12.04 | $12.12 | $11.99 | 32,090 |
| 2016-03-22 | $12.34 | $12.52 | $12.32 | $12.35 | $12.22 | 18,342 |
| 2016-03-21 | $12.35 | $12.50 | $12.32 | $12.35 | $12.22 | 22,532 |
| 2016-03-18 | $12.35 | $12.52 | $12.26 | $12.35 | $12.22 | 35,860 |
| 2016-03-17 | $12.12 | $12.45 | $12.12 | $12.37 | $12.23 | 16,264 |
| 2016-03-16 | $12.15 | $12.15 | $11.96 | $12.03 | $11.90 | 7,863 |
| 2016-03-15 | $12.45 | $12.45 | $12.18 | $12.26 | $12.13 | 14,675 |
| 2016-03-14 | $12.45 | $12.45 | $12.25 | $12.35 | $12.22 | 22,253 |
| 2016-03-11 | $12.00 | $12.46 | $11.79 | $12.44 | $12.30 | 24,440 |
| 2016-03-10 | $12.80 | $12.80 | $11.76 | $11.94 | $11.81 | 27,530 |
| 2016-03-09 | $12.59 | $12.81 | $12.53 | $12.80 | $12.66 | 10,539 |
| 2016-03-08 | $13.02 | $13.03 | $12.57 | $12.57 | $12.43 | 22,281 |
| 2016-03-07 | $12.74 | $13.25 | $12.68 | $13.13 | $12.99 | 22,154 |
| 2016-03-04 | $12.06 | $12.85 | $11.82 | $12.78 | $12.64 | 23,593 |
| 2016-03-03 | $11.76 | $12.13 | $11.66 | $12.03 | $11.90 | 25,967 |
| 2016-03-02 | $11.37 | $11.75 | $11.30 | $11.71 | $11.58 | 9,390 |
| 2016-03-01 | $11.51 | $11.51 | $11.34 | $11.48 | $11.35 | 17,331 |
| 2016-02-29 | $11.43 | $11.62 | $11.29 | $11.38 | $11.26 | 19,349 |
| 2016-02-26 | $11.10 | $11.60 | $11.10 | $11.49 | $11.36 | 18,244 |
| 2016-02-25 | $11.44 | $11.54 | $11.00 | $11.06 | $10.94 | 23,780 |
| 2016-02-24 | $11.15 | $11.55 | $10.82 | $11.43 | $11.31 | 21,223 |
| 2016-02-23 | $11.48 | $11.61 | $11.22 | $11.35 | $11.23 | 26,094 |
| 2016-02-22 | $11.15 | $11.81 | $11.08 | $11.69 | $11.56 | 23,964 |
| 2016-02-19 | $10.99 | $11.10 | $10.74 | $10.99 | $10.87 | 16,061 |
| 2016-02-18 | $10.98 | $11.03 | $10.80 | $11.01 | $10.89 | 22,196 |
| 2016-02-17 | $10.86 | $11.06 | $10.86 | $10.98 | $10.86 | 15,933 |
| 2016-02-16 | $10.50 | $10.86 | $10.29 | $10.85 | $10.73 | 19,477 |
| 2016-02-12 | $10.05 | $10.34 | $9.65 | $10.30 | $10.19 | 11,085 |
| 2016-02-11 | $9.71 | $10.07 | $9.23 | $9.92 | $9.81 | 39,062 |
| 2016-02-10 | $10.29 | $10.69 | $9.99 | $10.00 | $9.89 | 48,145 |
| 2016-02-09 | $10.28 | $10.28 | $10.08 | $10.15 | $10.04 | 29,181 |
| 2016-02-08 | $10.51 | $10.51 | $10.24 | $10.28 | $10.17 | 33,363 |
| 2016-02-05 | $10.80 | $11.28 | $10.60 | $10.60 | $10.48 | 21,919 |
| 2016-02-04 | $10.72 | $11.30 | $10.71 | $10.78 | $10.66 | 19,641 |
| 2016-02-03 | $10.82 | $10.88 | $10.28 | $10.66 | $10.54 | 17,037 |
| 2016-02-02 | $10.57 | $10.93 | $10.41 | $10.63 | $10.51 | 16,128 |
| 2016-02-01 | $10.85 | $10.90 | $10.38 | $10.73 | $10.61 | 16,535 |
| 2016-01-29 | $10.25 | $10.92 | $10.25 | $10.83 | $10.71 | 23,608 |
| 2016-01-28 | $10.43 | $10.43 | $10.14 | $10.30 | $10.19 | 14,076 |
| 2016-01-27 | $10.31 | $10.55 | $10.04 | $10.12 | $10.01 | 20,887 |
| 2016-01-26 | $10.45 | $10.48 | $10.05 | $10.33 | $10.22 | 17,912 |
| 2016-01-25 | $10.54 | $10.60 | $10.17 | $10.25 | $10.14 | 23,918 |
| 2016-01-22 | $10.57 | $10.83 | $10.38 | $10.60 | $10.48 | 20,020 |
| 2016-01-21 | $10.22 | $10.48 | $10.10 | $10.39 | $10.28 | 17,772 |
| 2016-01-20 | $9.73 | $10.30 | $9.40 | $10.12 | $10.01 | 39,812 |
| 2016-01-19 | $9.85 | $9.98 | $9.52 | $9.84 | $9.73 | 32,799 |
| 2016-01-15 | $9.75 | $9.95 | $9.50 | $9.76 | $9.65 | 27,061 |
| 2016-01-14 | $9.51 | $10.22 | $9.46 | $10.06 | $9.95 | 19,158 |
| 2016-01-13 | $9.81 | $9.81 | $9.27 | $9.45 | $9.35 | 38,866 |
| 2016-01-12 | $10.00 | $10.03 | $9.40 | $9.67 | $9.56 | 48,605 |
| 2016-01-11 | $10.07 | $10.13 | $9.81 | $9.84 | $9.73 | 44,304 |
| 2016-01-08 | $10.76 | $10.76 | $10.01 | $10.02 | $9.91 | 48,600 |
| 2016-01-07 | $11.37 | $11.50 | $10.73 | $10.84 | $10.72 | 33,605 |
| 2016-01-06 | $11.73 | $11.85 | $11.42 | $11.63 | $11.50 | 30,380 |
| 2016-01-05 | $12.40 | $12.40 | $11.72 | $11.82 | $11.69 | 32,097 |
| 2016-01-04 | $12.75 | $12.76 | $11.90 | $12.25 | $12.12 | 50,106 |
| 2015-12-31 | $13.19 | $13.19 | $12.80 | $12.83 | $12.69 | 39,105 |
| 2015-12-30 | $13.37 | $13.37 | $12.82 | $12.82 | $12.68 | 19,525 |
| 2015-12-29 | $13.01 | $13.49 | $12.75 | $13.37 | $13.22 | 28,267 |
| 2015-12-28 | $13.37 | $13.40 | $12.76 | $12.85 | $12.71 | 20,608 |
| 2015-12-24 | $13.18 | $13.30 | $13.14 | $13.15 | $13.01 | 5,983 |
| 2015-12-23 | $12.66 | $13.38 | $12.66 | $13.32 | $13.17 | 25,792 |
| 2015-12-22 | $12.69 | $12.73 | $12.54 | $12.66 | $12.52 | 27,185 |
| 2015-12-21 | $13.09 | $13.09 | $12.22 | $12.72 | $12.58 | 39,761 |
| 2015-12-18 | $12.51 | $13.00 | $12.25 | $13.00 | $12.86 | 57,014 |
| 2015-12-17 | $13.10 | $13.10 | $12.25 | $12.50 | $12.36 | 21,452 |
| 2015-12-16 | $12.44 | $12.90 | $12.44 | $12.76 | $12.62 | 28,033 |
| 2015-12-15 | $12.10 | $12.43 | $11.94 | $12.36 | $12.22 | 32,309 |
| 2015-12-14 | $11.35 | $12.19 | $11.19 | $12.12 | $11.99 | 94,732 |
| 2015-12-11 | $11.19 | $11.44 | $11.00 | $11.19 | $11.07 | 75,002 |
| 2015-12-10 | $11.64 | $11.77 | $11.38 | $11.50 | $11.37 | 43,457 |
| 2015-12-09 | $11.72 | $12.16 | $11.51 | $11.61 | $11.48 | 33,409 |
| 2015-12-08 | $12.00 | $12.20 | $11.39 | $11.70 | $11.57 | 31,930 |
| 2015-12-07 | $12.63 | $12.72 | $12.00 | $12.24 | $12.11 | 51,483 |
| 2015-12-04 | $13.45 | $13.45 | $12.59 | $12.60 | $12.46 | 132,611 |
| 2015-12-03 | $14.26 | $14.28 | $13.50 | $13.54 | $13.39 | 20,129 |
| 2015-12-02 | $14.59 | $14.72 | $14.03 | $14.24 | $14.08 | 21,810 |
| 2015-12-01 | $14.40 | $14.70 | $13.96 | $14.67 | $14.51 | 19,660 |
| 2015-11-30 | $13.85 | $14.50 | $13.85 | $14.25 | $14.09 | 31,675 |
| 2015-11-27 | $13.67 | $13.93 | $13.50 | $13.82 | $13.67 | 4,084 |
| 2015-11-25 | $13.39 | $14.01 | $13.31 | $13.80 | $13.65 | 22,130 |
| 2015-11-24 | $13.59 | $13.63 | $13.44 | $13.55 | $13.40 | 14,843 |
| 2015-11-23 | $13.29 | $13.78 | $13.26 | $13.44 | $13.29 | 31,574 |
| 2015-11-20 | $13.55 | $13.69 | $12.91 | $13.48 | $13.33 | 78,086 |
| 2015-11-19 | $14.31 | $14.31 | $13.50 | $13.56 | $13.41 | 27,988 |
| 2015-11-18 | $13.92 | $14.19 | $13.41 | $14.16 | $14.01 | 42,263 |
| 2015-11-17 | $14.60 | $14.63 | $13.50 | $13.69 | $13.54 | 48,757 |
| 2015-11-16 | $14.30 | $14.61 | $13.95 | $14.54 | $14.38 | 61,632 |
| 2015-11-13 | $14.39 | $14.70 | $14.25 | $14.26 | $14.10 | 41,924 |
| 2015-11-12 | $14.92 | $15.16 | $14.52 | $14.58 | $14.42 | 44,096 |
| 2015-11-11 | $15.30 | $15.35 | $14.80 | $15.12 | $14.95 | 46,938 |
| 2015-11-10 | $15.11 | $15.54 | $15.11 | $15.35 | $15.18 | 14,597 |
| 2015-11-09 | $15.00 | $15.64 | $14.80 | $15.37 | $15.20 | 50,002 |
| 2015-11-06 | $15.78 | $16.25 | $14.77 | $15.00 | $14.84 | 133,409 |
| 2015-11-05 | $18.00 | $18.00 | $15.27 | $15.61 | $15.44 | 196,772 |
| 2015-11-04 | $22.00 | $22.00 | $20.20 | $21.23 | $21.00 | 29,888 |
| 2015-11-03 | $21.49 | $21.98 | $20.00 | $21.97 | $21.73 | 33,854 |
| 2015-11-02 | $20.15 | $21.49 | $19.99 | $21.46 | $21.23 | 33,027 |
| 2015-10-30 | $19.64 | $20.19 | $19.60 | $20.04 | $19.82 | 33,108 |
| 2015-10-29 | $20.39 | $20.68 | $19.64 | $19.82 | $19.60 | 24,759 |
| 2015-10-28 | $19.73 | $20.75 | $19.73 | $20.72 | $20.49 | 27,200 |
| 2015-10-27 | $20.32 | $20.32 | $19.26 | $19.42 | $19.21 | 78,141 |
| 2015-10-26 | $20.10 | $20.48 | $20.10 | $20.46 | $20.24 | 14,193 |
| 2015-10-23 | $19.74 | $20.23 | $19.42 | $20.13 | $19.91 | 23,604 |
| 2015-10-22 | $19.41 | $20.08 | $19.41 | $19.64 | $19.43 | 27,099 |
| 2015-10-21 | $19.90 | $19.97 | $19.50 | $19.52 | $19.31 | 14,757 |
| 2015-10-20 | $19.75 | $19.99 | $19.42 | $19.80 | $19.58 | 17,621 |
| 2015-10-19 | $19.14 | $19.85 | $18.97 | $19.70 | $19.48 | 17,202 |
| 2015-10-16 | $19.74 | $19.74 | $19.14 | $19.16 | $18.95 | 13,521 |
| 2015-10-15 | $19.02 | $19.78 | $18.60 | $19.75 | $19.53 | 22,164 |
| 2015-10-14 | $19.48 | $19.65 | $18.90 | $19.04 | $18.83 | 14,735 |
| 2015-10-13 | $19.68 | $20.19 | $19.44 | $19.51 | $19.30 | 14,615 |
| 2015-10-12 | $19.80 | $20.01 | $19.44 | $19.66 | $19.45 | 12,839 |
| 2015-10-09 | $20.64 | $20.64 | $19.80 | $20.23 | $20.01 | 18,184 |
| 2015-10-08 | $20.05 | $20.49 | $19.75 | $20.47 | $20.25 | 13,651 |
| 2015-10-07 | $19.12 | $20.45 | $19.12 | $20.03 | $19.81 | 32,871 |
| 2015-10-06 | $18.87 | $19.14 | $18.87 | $19.07 | $18.86 | 23,515 |
| 2015-10-05 | $18.55 | $18.91 | $18.47 | $18.71 | $18.51 | 30,584 |
| 2015-10-02 | $18.74 | $18.91 | $18.16 | $18.61 | $18.41 | 23,732 |
| 2015-10-01 | $18.57 | $18.97 | $18.25 | $18.80 | $18.59 | 23,821 |
| 2015-09-30 | $18.68 | $18.92 | $17.37 | $18.45 | $18.25 | 67,259 |
| 2015-09-29 | $17.36 | $18.87 | $17.33 | $18.81 | $18.60 | 43,017 |
| 2015-09-28 | $17.77 | $17.77 | $16.86 | $17.46 | $17.27 | 35,394 |
| 2015-09-25 | $19.42 | $19.42 | $17.69 | $17.81 | $17.62 | 33,755 |
| 2015-09-24 | $18.19 | $19.30 | $18.11 | $19.21 | $19.00 | 37,473 |
| 2015-09-23 | $18.53 | $18.54 | $18.12 | $18.26 | $18.06 | 25,290 |
| 2015-09-22 | $18.00 | $18.82 | $18.00 | $18.62 | $18.42 | 32,256 |
| 2015-09-21 | $19.56 | $19.56 | $18.50 | $18.75 | $18.55 | 47,784 |
| 2015-09-18 | $19.49 | $19.96 | $19.00 | $19.31 | $19.10 | 102,771 |
| 2015-09-17 | $19.38 | $20.09 | $19.38 | $19.83 | $19.61 | 39,226 |
| 2015-09-16 | $19.55 | $19.70 | $19.26 | $19.50 | $19.29 | 18,662 |
| 2015-09-15 | $19.32 | $19.80 | $19.14 | $19.56 | $19.35 | 15,464 |
| 2015-09-14 | $19.39 | $19.39 | $19.09 | $19.13 | $18.92 | 30,718 |
| 2015-09-11 | $19.78 | $19.88 | $19.33 | $19.46 | $19.25 | 28,286 |
| 2015-09-10 | $19.18 | $20.09 | $19.18 | $20.09 | $19.87 | 30,268 |
| 2015-09-09 | $20.28 | $20.28 | $19.18 | $19.26 | $19.05 | 26,064 |
| 2015-09-08 | $19.77 | $20.15 | $19.37 | $19.95 | $19.73 | 47,162 |
Core Molding Technologies (CMT) News Headlines
Recent Core Molding Technologies (CMT) News
Similar Companies to Core Molding Technologies (CMT) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |