Constellium SE - Class A (CSTM) Exchange: NYSE
Data as of April 26, 2024
$20.70 ($0.33) 1.62%
Constellium SE - Class A - Daily Information
Click for more stock information on Constellium SE - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.27 |
| Previous Close | $20.70 |
| High | $20.77 |
| Low | $20.25 |
| Adjusted Open | $20.27 |
| Previous Adjusted Close | $20.70 |
| Adjusted High | $20.77 |
| Adjusted Low | $20.25 |
About Constellium SE - Class A (CSTM)
Constellium SE - Class A (CSTM) is a global producer of aluminum products and components. Established in January 2011, the company has grown to a current international presence with operations on four continents, as well as a customer base that is global in scope. Constelliumâs core competence lies in the development and production of technically advanced aluminum products for a wide variety of industrial and consumer applications. Constellium has a workforce of more than 10,000 personnel, which is engaged in activities related to aluminum production, engineering and manufacturing, research and development, sales, and customer service. The company works continually to develop new aluminum products that offer superior value to customers and end consumers in terms of design, quality, and cost-effectiveness.
Invest in Constellium SE - Class A (CSTM)
Historical Stock Data for Constellium SE - Class A (CSTM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $20.27 | $20.77 | $20.25 | $20.70 | $20.70 | 909,377 |
| 2024-04-25 | $19.86 | $20.61 | $19.45 | $20.37 | $20.37 | 1,679,789 |
| 2024-04-24 | $21.20 | $21.21 | $19.86 | $19.99 | $19.99 | 2,506,382 |
| 2024-04-23 | $20.88 | $21.33 | $20.82 | $21.33 | $21.33 | 1,251,871 |
| 2024-04-22 | $20.96 | $21.38 | $20.75 | $21.13 | $21.13 | 1,909,551 |
| 2024-04-19 | $20.55 | $21.10 | $20.55 | $20.72 | $20.72 | 847,616 |
| 2024-04-18 | $20.84 | $21.34 | $20.59 | $20.61 | $20.61 | 1,267,911 |
| 2024-04-17 | $21.31 | $21.34 | $20.70 | $20.73 | $20.73 | 646,430 |
| 2024-04-16 | $20.72 | $21.26 | $20.52 | $20.98 | $20.98 | 939,985 |
| 2024-04-15 | $21.50 | $21.69 | $20.89 | $21.01 | $21.01 | 740,622 |
| 2024-04-12 | $21.55 | $21.69 | $21.00 | $21.15 | $21.15 | 899,883 |
| 2024-04-11 | $21.94 | $22.02 | $21.62 | $21.67 | $21.67 | 554,130 |
| 2024-04-10 | $22.07 | $22.31 | $21.44 | $21.80 | $21.80 | 959,233 |
| 2024-04-09 | $22.74 | $22.91 | $22.35 | $22.41 | $22.41 | 697,441 |
| 2024-04-08 | $22.73 | $22.87 | $22.44 | $22.49 | $22.49 | 571,808 |
| 2024-04-05 | $22.39 | $22.63 | $22.17 | $22.43 | $22.43 | 754,008 |
| 2024-04-04 | $23.08 | $23.20 | $22.39 | $22.41 | $22.41 | 578,095 |
| 2024-04-03 | $22.44 | $23.13 | $22.44 | $22.88 | $22.88 | 867,023 |
| 2024-04-02 | $22.17 | $22.54 | $22.07 | $22.48 | $22.48 | 858,540 |
| 2024-04-01 | $22.26 | $22.45 | $22.12 | $22.28 | $22.28 | 507,019 |
| 2024-03-28 | $21.76 | $22.17 | $21.73 | $22.11 | $22.11 | 587,262 |
| 2024-03-27 | $21.12 | $21.83 | $21.09 | $21.73 | $21.73 | 752,071 |
| 2024-03-26 | $21.45 | $21.45 | $20.90 | $20.91 | $20.91 | 907,943 |
| 2024-03-25 | $21.00 | $21.37 | $21.00 | $21.31 | $21.31 | 445,566 |
| 2024-03-22 | $20.83 | $21.08 | $20.79 | $20.91 | $20.91 | 336,941 |
| 2024-03-21 | $21.09 | $21.15 | $20.82 | $20.98 | $20.98 | 694,261 |
| 2024-03-20 | $20.16 | $21.10 | $20.10 | $21.00 | $21.00 | 587,151 |
| 2024-03-19 | $19.85 | $20.32 | $19.75 | $20.12 | $20.12 | 1,130,402 |
| 2024-03-18 | $19.92 | $20.18 | $19.81 | $19.89 | $19.89 | 534,158 |
| 2024-03-15 | $19.76 | $20.03 | $19.67 | $19.81 | $19.81 | 729,614 |
| 2024-03-14 | $20.13 | $20.17 | $19.59 | $19.82 | $19.82 | 527,023 |
| 2024-03-13 | $20.12 | $20.42 | $20.12 | $20.25 | $20.25 | 454,663 |
| 2024-03-12 | $20.20 | $20.23 | $19.81 | $20.15 | $20.15 | 358,738 |
| 2024-03-11 | $19.95 | $20.18 | $19.81 | $20.18 | $20.18 | 688,886 |
| 2024-03-08 | $19.63 | $20.55 | $19.63 | $20.08 | $20.08 | 888,435 |
| 2024-03-07 | $19.53 | $20.04 | $19.53 | $20.03 | $20.03 | 887,561 |
| 2024-03-06 | $19.48 | $19.55 | $19.25 | $19.41 | $19.41 | 641,704 |
| 2024-03-05 | $19.24 | $19.50 | $19.12 | $19.13 | $19.13 | 496,990 |
| 2024-03-04 | $19.32 | $19.54 | $19.32 | $19.40 | $19.40 | 367,452 |
| 2024-03-01 | $19.49 | $19.58 | $19.24 | $19.43 | $19.43 | 611,857 |
| 2024-02-29 | $19.15 | $19.60 | $18.91 | $19.39 | $19.39 | 1,176,563 |
| 2024-02-28 | $18.85 | $19.26 | $18.73 | $18.78 | $18.78 | 765,336 |
| 2024-02-27 | $19.46 | $19.55 | $19.03 | $19.04 | $19.04 | 578,238 |
| 2024-02-26 | $18.79 | $19.75 | $18.79 | $19.38 | $19.38 | 866,686 |
| 2024-02-23 | $19.60 | $19.87 | $19.18 | $19.59 | $19.59 | 1,171,287 |
| 2024-02-22 | $19.37 | $19.77 | $19.25 | $19.61 | $19.61 | 1,200,939 |
| 2024-02-21 | $20.34 | $20.79 | $19.21 | $19.49 | $19.49 | 1,996,460 |
| 2024-02-20 | $18.75 | $18.77 | $18.44 | $18.57 | $18.57 | 889,634 |
| 2024-02-16 | $19.09 | $19.35 | $18.94 | $19.13 | $19.13 | 678,640 |
| 2024-02-15 | $18.89 | $19.27 | $18.89 | $19.22 | $19.22 | 642,521 |
| 2024-02-14 | $18.68 | $18.87 | $18.45 | $18.66 | $18.66 | 644,651 |
| 2024-02-13 | $18.45 | $18.78 | $18.11 | $18.35 | $18.35 | 772,421 |
| 2024-02-12 | $18.86 | $19.36 | $18.83 | $19.25 | $19.25 | 894,715 |
| 2024-02-09 | $19.14 | $19.20 | $18.78 | $18.79 | $18.79 | 609,598 |
| 2024-02-08 | $18.79 | $19.38 | $18.65 | $19.16 | $19.16 | 797,061 |
| 2024-02-07 | $19.05 | $19.05 | $18.76 | $18.87 | $18.87 | 465,505 |
| 2024-02-06 | $18.80 | $19.01 | $18.67 | $18.99 | $18.99 | 484,256 |
| 2024-02-05 | $18.86 | $18.91 | $18.56 | $18.83 | $18.83 | 444,867 |
| 2024-02-02 | $18.85 | $19.33 | $18.74 | $19.24 | $19.24 | 454,092 |
| 2024-02-01 | $18.94 | $19.26 | $18.81 | $19.26 | $19.26 | 419,570 |
| 2024-01-31 | $19.18 | $19.43 | $18.75 | $18.75 | $18.75 | 421,763 |
| 2024-01-30 | $19.29 | $19.40 | $19.12 | $19.26 | $19.26 | 322,406 |
| 2024-01-29 | $19.12 | $19.52 | $18.99 | $19.51 | $19.51 | 516,875 |
| 2024-01-26 | $19.26 | $19.38 | $19.10 | $19.24 | $19.24 | 264,067 |
| 2024-01-25 | $19.16 | $19.23 | $18.69 | $19.09 | $19.09 | 484,776 |
| 2024-01-24 | $19.33 | $19.38 | $18.76 | $18.81 | $18.81 | 687,392 |
| 2024-01-23 | $19.43 | $19.52 | $18.91 | $19.00 | $19.00 | 694,695 |
| 2024-01-22 | $18.67 | $19.13 | $18.58 | $18.85 | $18.85 | 876,768 |
| 2024-01-19 | $18.08 | $18.64 | $17.81 | $18.61 | $18.61 | 904,924 |
| 2024-01-18 | $18.26 | $18.26 | $17.82 | $18.00 | $18.00 | 746,307 |
| 2024-01-17 | $17.68 | $18.15 | $17.57 | $18.05 | $18.05 | 992,429 |
| 2024-01-16 | $18.29 | $18.33 | $18.04 | $18.12 | $18.12 | 546,632 |
| 2024-01-12 | $18.46 | $18.52 | $18.16 | $18.24 | $18.24 | 460,028 |
| 2024-01-11 | $18.33 | $18.33 | $17.89 | $18.13 | $18.13 | 765,663 |
| 2024-01-10 | $18.47 | $18.57 | $18.24 | $18.32 | $18.32 | 723,455 |
| 2024-01-09 | $18.31 | $18.80 | $18.28 | $18.55 | $18.55 | 1,034,785 |
| 2024-01-08 | $18.47 | $18.78 | $18.33 | $18.63 | $18.63 | 738,495 |
| 2024-01-05 | $18.55 | $19.01 | $18.52 | $18.56 | $18.56 | 514,070 |
| 2024-01-04 | $18.93 | $18.98 | $18.72 | $18.77 | $18.77 | 521,648 |
| 2024-01-03 | $19.42 | $19.42 | $18.74 | $18.80 | $18.80 | 592,195 |
| 2024-01-02 | $19.52 | $19.92 | $19.41 | $19.59 | $19.59 | 539,718 |
| 2023-12-29 | $20.23 | $20.38 | $19.95 | $19.96 | $19.96 | 497,001 |
| 2023-12-28 | $20.28 | $20.55 | $20.28 | $20.39 | $20.39 | 301,949 |
| 2023-12-27 | $20.27 | $20.68 | $20.27 | $20.49 | $20.49 | 416,343 |
| 2023-12-26 | $20.00 | $20.29 | $19.94 | $20.20 | $20.20 | 361,893 |
| 2023-12-22 | $19.80 | $20.07 | $19.62 | $20.00 | $20.00 | 366,627 |
| 2023-12-21 | $19.68 | $19.79 | $19.52 | $19.78 | $19.78 | 323,655 |
| 2023-12-20 | $19.79 | $20.01 | $19.38 | $19.40 | $19.40 | 508,697 |
| 2023-12-19 | $19.46 | $19.78 | $19.38 | $19.74 | $19.74 | 571,095 |
| 2023-12-18 | $19.04 | $19.50 | $18.95 | $19.25 | $19.25 | 547,945 |
| 2023-12-15 | $18.98 | $19.39 | $18.84 | $18.95 | $18.95 | 1,192,439 |
| 2023-12-14 | $18.49 | $18.98 | $18.45 | $18.88 | $18.88 | 871,636 |
| 2023-12-13 | $17.48 | $18.29 | $17.42 | $18.27 | $18.27 | 636,655 |
| 2023-12-12 | $17.78 | $17.78 | $17.47 | $17.51 | $17.51 | 477,250 |
| 2023-12-11 | $17.51 | $18.07 | $17.34 | $17.78 | $17.78 | 447,348 |
| 2023-12-08 | $17.44 | $17.80 | $17.38 | $17.60 | $17.60 | 425,808 |
| 2023-12-07 | $17.44 | $17.54 | $17.15 | $17.53 | $17.53 | 480,052 |
| 2023-12-06 | $17.83 | $17.90 | $17.29 | $17.40 | $17.40 | 469,460 |
| 2023-12-05 | $18.23 | $18.27 | $17.49 | $17.60 | $17.60 | 583,503 |
| 2023-12-04 | $17.85 | $18.33 | $17.80 | $18.33 | $18.33 | 940,104 |
| 2023-12-01 | $17.35 | $17.99 | $17.28 | $17.86 | $17.86 | 1,387,023 |
| 2023-11-30 | $17.38 | $17.64 | $17.25 | $17.40 | $17.40 | 765,065 |
| 2023-11-29 | $17.56 | $17.62 | $16.96 | $17.26 | $17.26 | 419,071 |
| 2023-11-28 | $17.49 | $17.67 | $17.29 | $17.37 | $17.37 | 549,377 |
| 2023-11-27 | $17.37 | $17.55 | $17.22 | $17.49 | $17.49 | 331,436 |
| 2023-11-24 | $17.38 | $17.57 | $17.34 | $17.50 | $17.50 | 210,691 |
| 2023-11-22 | $17.30 | $17.57 | $17.12 | $17.45 | $17.45 | 523,097 |
| 2023-11-21 | $17.69 | $17.73 | $17.26 | $17.26 | $17.26 | 905,706 |
| 2023-11-20 | $17.89 | $17.96 | $17.75 | $17.80 | $17.80 | 382,245 |
| 2023-11-17 | $17.88 | $18.01 | $17.71 | $17.80 | $17.80 | 531,626 |
| 2023-11-16 | $17.87 | $17.98 | $17.58 | $17.65 | $17.65 | 754,415 |
| 2023-11-15 | $17.94 | $18.37 | $17.91 | $17.96 | $17.96 | 769,781 |
| 2023-11-14 | $17.50 | $18.13 | $17.50 | $18.12 | $18.12 | 789,978 |
| 2023-11-13 | $17.52 | $17.58 | $17.13 | $17.14 | $17.14 | 596,149 |
| 2023-11-10 | $17.25 | $17.63 | $17.04 | $17.57 | $17.57 | 811,063 |
| 2023-11-09 | $17.00 | $17.24 | $16.88 | $17.12 | $17.12 | 880,053 |
| 2023-11-08 | $16.77 | $16.90 | $16.62 | $16.89 | $16.89 | 490,503 |
| 2023-11-07 | $16.85 | $16.91 | $16.57 | $16.73 | $16.73 | 1,179,561 |
| 2023-11-06 | $17.01 | $17.04 | $16.77 | $16.96 | $16.96 | 508,563 |
| 2023-11-03 | $17.15 | $17.32 | $17.00 | $17.05 | $17.05 | 989,523 |
| 2023-11-02 | $16.13 | $16.70 | $15.94 | $16.69 | $16.69 | 1,462,989 |
| 2023-11-01 | $15.78 | $15.82 | $15.30 | $15.75 | $15.75 | 1,408,717 |
| 2023-10-31 | $15.87 | $16.16 | $15.77 | $15.80 | $15.80 | 1,412,854 |
| 2023-10-30 | $15.51 | $16.03 | $15.46 | $15.93 | $15.93 | 1,366,403 |
| 2023-10-27 | $15.79 | $15.79 | $15.17 | $15.32 | $15.32 | 1,037,143 |
| 2023-10-26 | $15.41 | $15.97 | $15.21 | $15.61 | $15.61 | 1,669,572 |
| 2023-10-25 | $15.04 | $15.26 | $14.12 | $15.01 | $15.01 | 3,235,937 |
| 2023-10-24 | $16.19 | $16.40 | $16.08 | $16.28 | $16.28 | 901,992 |
| 2023-10-23 | $15.77 | $16.29 | $15.74 | $16.11 | $16.11 | 699,394 |
| 2023-10-20 | $16.28 | $16.28 | $15.87 | $15.93 | $15.93 | 721,643 |
| 2023-10-19 | $16.19 | $16.64 | $15.98 | $16.31 | $16.31 | 814,195 |
| 2023-10-18 | $16.68 | $16.75 | $16.30 | $16.30 | $16.30 | 642,775 |
| 2023-10-17 | $16.53 | $17.00 | $16.50 | $16.98 | $16.98 | 511,109 |
| 2023-10-16 | $16.87 | $16.99 | $16.69 | $16.76 | $16.76 | 601,758 |
| 2023-10-13 | $16.75 | $16.76 | $16.43 | $16.64 | $16.64 | 748,443 |
| 2023-10-12 | $17.46 | $17.46 | $16.45 | $16.66 | $16.66 | 491,877 |
| 2023-10-11 | $17.30 | $17.45 | $17.08 | $17.35 | $17.35 | 319,219 |
| 2023-10-10 | $17.18 | $17.57 | $17.18 | $17.23 | $17.23 | 433,463 |
| 2023-10-09 | $16.97 | $17.24 | $16.84 | $16.98 | $16.98 | 518,896 |
| 2023-10-06 | $16.70 | $17.34 | $16.58 | $17.11 | $17.11 | 581,296 |
| 2023-10-05 | $17.22 | $17.27 | $16.42 | $16.71 | $16.71 | 987,387 |
| 2023-10-04 | $17.25 | $17.32 | $17.04 | $17.22 | $17.22 | 963,685 |
| 2023-10-03 | $17.64 | $17.81 | $16.87 | $17.14 | $17.14 | 786,892 |
| 2023-10-02 | $18.14 | $18.28 | $17.77 | $17.86 | $17.86 | 779,664 |
| 2023-09-29 | $18.38 | $18.70 | $18.02 | $18.20 | $18.20 | 1,560,640 |
| 2023-09-28 | $17.46 | $18.21 | $17.38 | $18.06 | $18.06 | 1,674,732 |
| 2023-09-27 | $16.75 | $17.56 | $16.60 | $17.28 | $17.28 | 1,787,004 |
| 2023-09-26 | $16.81 | $16.96 | $16.59 | $16.61 | $16.61 | 732,413 |
| 2023-09-25 | $17.14 | $17.20 | $16.62 | $16.95 | $16.95 | 846,276 |
| 2023-09-22 | $17.40 | $17.63 | $17.36 | $17.44 | $17.44 | 1,358,426 |
| 2023-09-21 | $17.51 | $17.66 | $17.30 | $17.30 | $17.30 | 489,706 |
| 2023-09-20 | $17.58 | $17.94 | $17.57 | $17.70 | $17.70 | 605,569 |
| 2023-09-19 | $17.31 | $17.50 | $17.24 | $17.49 | $17.49 | 485,473 |
| 2023-09-18 | $17.48 | $17.51 | $17.22 | $17.31 | $17.31 | 390,866 |
| 2023-09-15 | $17.62 | $17.73 | $17.48 | $17.53 | $17.53 | 766,972 |
| 2023-09-14 | $17.31 | $17.83 | $17.31 | $17.77 | $17.77 | 579,224 |
| 2023-09-13 | $17.22 | $17.27 | $16.91 | $17.06 | $17.06 | 473,953 |
| 2023-09-12 | $17.33 | $17.43 | $17.16 | $17.23 | $17.23 | 431,014 |
| 2023-09-11 | $17.70 | $17.88 | $17.36 | $17.37 | $17.37 | 589,213 |
| 2023-09-08 | $17.53 | $17.85 | $17.40 | $17.50 | $17.50 | 545,074 |
| 2023-09-07 | $17.47 | $17.55 | $17.20 | $17.48 | $17.48 | 476,942 |
| 2023-09-06 | $17.69 | $17.93 | $17.41 | $17.55 | $17.55 | 605,951 |
| 2023-09-05 | $17.36 | $17.68 | $17.20 | $17.62 | $17.62 | 772,875 |
| 2023-09-01 | $18.23 | $18.36 | $17.98 | $18.10 | $18.10 | 445,568 |
| 2023-08-31 | $17.72 | $18.07 | $17.65 | $18.00 | $18.00 | 720,910 |
| 2023-08-30 | $17.55 | $17.95 | $17.52 | $17.71 | $17.71 | 432,358 |
| 2023-08-29 | $17.03 | $17.63 | $16.94 | $17.61 | $17.61 | 476,592 |
| 2023-08-28 | $16.81 | $17.19 | $16.73 | $17.09 | $17.09 | 525,855 |
| 2023-08-25 | $17.22 | $17.33 | $16.70 | $16.93 | $16.93 | 295,244 |
| 2023-08-24 | $17.15 | $17.35 | $16.93 | $17.10 | $17.10 | 332,965 |
| 2023-08-23 | $17.35 | $17.60 | $17.17 | $17.29 | $17.29 | 665,177 |
| 2023-08-22 | $17.25 | $17.28 | $17.03 | $17.24 | $17.24 | 433,837 |
| 2023-08-21 | $17.18 | $17.28 | $16.90 | $17.07 | $17.07 | 297,413 |
| 2023-08-18 | $16.99 | $17.38 | $16.89 | $17.17 | $17.17 | 531,792 |
| 2023-08-17 | $17.11 | $17.44 | $17.00 | $17.20 | $17.20 | 522,929 |
| 2023-08-16 | $17.13 | $17.32 | $16.95 | $16.97 | $16.97 | 336,648 |
| 2023-08-15 | $17.38 | $17.38 | $17.07 | $17.11 | $17.11 | 364,610 |
| 2023-08-14 | $17.43 | $17.60 | $17.29 | $17.54 | $17.54 | 621,342 |
| 2023-08-11 | $17.87 | $17.87 | $17.47 | $17.59 | $17.59 | 593,024 |
| 2023-08-10 | $18.07 | $18.35 | $17.82 | $17.94 | $17.94 | 361,236 |
| 2023-08-09 | $18.12 | $18.23 | $17.73 | $17.96 | $17.96 | 536,572 |
| 2023-08-08 | $17.95 | $18.13 | $17.62 | $18.12 | $18.12 | 492,719 |
| 2023-08-07 | $18.31 | $18.45 | $18.14 | $18.25 | $18.25 | 453,181 |
| 2023-08-04 | $18.31 | $18.54 | $18.18 | $18.21 | $18.21 | 492,072 |
| 2023-08-03 | $18.22 | $18.72 | $18.18 | $18.33 | $18.33 | 470,820 |
| 2023-08-02 | $18.52 | $18.75 | $18.28 | $18.35 | $18.35 | 632,391 |
| 2023-08-01 | $19.00 | $19.07 | $18.81 | $18.82 | $18.82 | 590,904 |
| 2023-07-31 | $18.97 | $19.14 | $18.83 | $19.09 | $19.09 | 638,970 |
| 2023-07-28 | $18.23 | $19.46 | $18.18 | $18.99 | $18.99 | 897,277 |
| 2023-07-27 | $19.22 | $19.22 | $18.67 | $18.92 | $18.92 | 1,082,654 |
| 2023-07-26 | $19.00 | $19.28 | $18.56 | $18.75 | $18.75 | 1,517,122 |
| 2023-07-25 | $17.65 | $18.01 | $17.60 | $17.83 | $17.83 | 1,317,010 |
| 2023-07-24 | $17.63 | $17.79 | $17.43 | $17.59 | $17.59 | 372,553 |
| 2023-07-21 | $17.70 | $17.82 | $17.51 | $17.63 | $17.63 | 378,830 |
| 2023-07-20 | $17.81 | $17.84 | $17.54 | $17.67 | $17.67 | 376,450 |
| 2023-07-19 | $17.96 | $18.02 | $17.57 | $17.70 | $17.70 | 615,621 |
| 2023-07-18 | $18.00 | $18.16 | $17.92 | $17.95 | $17.95 | 411,350 |
| 2023-07-17 | $17.57 | $17.97 | $17.54 | $17.95 | $17.95 | 342,593 |
| 2023-07-14 | $18.32 | $18.39 | $17.72 | $17.78 | $17.78 | 530,442 |
| 2023-07-13 | $17.92 | $18.43 | $17.85 | $18.43 | $18.43 | 745,890 |
| 2023-07-12 | $17.58 | $18.05 | $17.41 | $17.83 | $17.83 | 739,654 |
| 2023-07-11 | $17.05 | $17.24 | $16.93 | $17.22 | $17.22 | 430,687 |
| 2023-07-10 | $16.85 | $17.23 | $16.85 | $17.06 | $17.06 | 442,355 |
| 2023-07-07 | $16.57 | $17.14 | $16.41 | $16.99 | $16.99 | 605,467 |
| 2023-07-06 | $16.67 | $16.70 | $16.01 | $16.48 | $16.48 | 715,804 |
| 2023-07-05 | $17.05 | $17.14 | $16.81 | $16.84 | $16.84 | 570,459 |
| 2023-07-03 | $17.06 | $17.36 | $16.98 | $17.17 | $17.17 | 513,099 |
| 2023-06-30 | $17.12 | $17.27 | $16.93 | $17.20 | $17.20 | 754,491 |
| 2023-06-29 | $16.60 | $16.98 | $16.57 | $16.97 | $16.97 | 606,086 |
| 2023-06-28 | $16.65 | $16.74 | $16.50 | $16.62 | $16.62 | 527,127 |
| 2023-06-27 | $16.32 | $16.81 | $16.23 | $16.72 | $16.72 | 660,600 |
| 2023-06-26 | $16.09 | $16.56 | $16.09 | $16.30 | $16.30 | 505,060 |
| 2023-06-23 | $15.90 | $16.27 | $15.90 | $16.09 | $16.09 | 1,871,334 |
| 2023-06-22 | $16.56 | $16.61 | $16.28 | $16.35 | $16.35 | 472,196 |
| 2023-06-21 | $16.25 | $16.60 | $16.25 | $16.56 | $16.56 | 333,459 |
| 2023-06-20 | $16.44 | $16.55 | $16.29 | $16.44 | $16.44 | 469,182 |
| 2023-06-16 | $16.94 | $16.96 | $16.56 | $16.67 | $16.67 | 904,886 |
| 2023-06-15 | $16.65 | $16.80 | $16.52 | $16.79 | $16.79 | 869,466 |
| 2023-06-14 | $16.58 | $16.63 | $16.34 | $16.62 | $16.62 | 813,874 |
| 2023-06-13 | $16.31 | $16.77 | $16.31 | $16.46 | $16.46 | 753,140 |
| 2023-06-12 | $15.89 | $16.28 | $15.84 | $16.23 | $16.23 | 490,346 |
| 2023-06-09 | $16.38 | $16.52 | $15.92 | $15.94 | $15.94 | 570,842 |
| 2023-06-08 | $16.40 | $16.51 | $16.11 | $16.38 | $16.38 | 423,215 |
| 2023-06-07 | $16.54 | $16.95 | $16.43 | $16.44 | $16.44 | 847,890 |
| 2023-06-06 | $15.96 | $16.67 | $15.94 | $16.39 | $16.39 | 1,155,013 |
| 2023-06-05 | $15.94 | $16.20 | $15.59 | $16.13 | $16.13 | 855,471 |
| 2023-06-02 | $15.69 | $16.00 | $15.61 | $15.94 | $15.94 | 703,870 |
| 2023-06-01 | $15.09 | $15.48 | $14.91 | $15.33 | $15.33 | 502,002 |
| 2023-05-31 | $15.21 | $15.21 | $14.74 | $14.90 | $14.90 | 559,575 |
| 2023-05-30 | $15.42 | $15.49 | $15.27 | $15.33 | $15.33 | 559,238 |
| 2023-05-26 | $15.25 | $15.42 | $15.13 | $15.36 | $15.36 | 451,495 |
| 2023-05-25 | $15.08 | $15.23 | $14.96 | $15.11 | $15.11 | 321,199 |
| 2023-05-24 | $15.20 | $15.29 | $15.04 | $15.14 | $15.14 | 533,124 |
| 2023-05-23 | $15.64 | $15.97 | $15.37 | $15.39 | $15.39 | 790,788 |
| 2023-05-22 | $15.72 | $15.92 | $15.68 | $15.77 | $15.77 | 378,360 |
| 2023-05-19 | $16.15 | $16.15 | $15.64 | $15.77 | $15.77 | 643,012 |
| 2023-05-18 | $15.69 | $16.10 | $15.52 | $16.05 | $16.05 | 624,094 |
| 2023-05-17 | $15.52 | $15.94 | $14.98 | $15.91 | $15.91 | 1,677,878 |
| 2023-05-16 | $15.16 | $15.55 | $15.16 | $15.35 | $15.35 | 1,778,327 |
| 2023-05-15 | $14.73 | $15.46 | $14.62 | $15.45 | $15.45 | 895,563 |
| 2023-05-12 | $14.95 | $15.09 | $14.46 | $14.72 | $14.72 | 1,515,401 |
| 2023-05-11 | $14.65 | $14.91 | $14.62 | $14.89 | $14.89 | 488,894 |
| 2023-05-10 | $15.39 | $15.41 | $14.69 | $15.11 | $15.11 | 540,576 |
| 2023-05-09 | $15.33 | $15.38 | $15.09 | $15.10 | $15.10 | 689,358 |
| 2023-05-08 | $15.42 | $15.74 | $15.21 | $15.46 | $15.46 | 1,135,101 |
| 2023-05-05 | $14.72 | $14.96 | $14.65 | $14.93 | $14.93 | 761,031 |
| 2023-05-04 | $14.27 | $14.47 | $14.03 | $14.47 | $14.47 | 1,015,086 |
| 2023-05-03 | $13.98 | $14.28 | $13.89 | $14.06 | $14.06 | 913,476 |
| 2023-05-02 | $14.35 | $14.35 | $13.77 | $14.00 | $14.00 | 1,555,907 |
| 2023-05-01 | $14.79 | $14.82 | $14.22 | $14.30 | $14.30 | 652,981 |
| 2023-04-28 | $14.12 | $14.88 | $14.08 | $14.85 | $14.85 | 736,464 |
| 2023-04-27 | $14.36 | $14.55 | $14.14 | $14.51 | $14.51 | 998,638 |
| 2023-04-26 | $14.02 | $14.63 | $13.40 | $14.12 | $14.12 | 2,095,160 |
| 2023-04-25 | $13.78 | $13.92 | $13.59 | $13.60 | $13.60 | 1,079,027 |
| 2023-04-24 | $14.10 | $14.27 | $13.93 | $14.08 | $14.08 | 732,513 |
| 2023-04-21 | $14.17 | $14.17 | $13.80 | $14.11 | $14.11 | 1,120,868 |
| 2023-04-20 | $14.46 | $14.64 | $14.08 | $14.18 | $14.18 | 633,446 |
| 2023-04-19 | $14.45 | $14.81 | $14.45 | $14.76 | $14.76 | 568,849 |
| 2023-04-18 | $14.52 | $14.71 | $14.47 | $14.69 | $14.69 | 850,087 |
| 2023-04-17 | $14.56 | $14.57 | $14.25 | $14.44 | $14.44 | 530,454 |
| 2023-04-14 | $14.64 | $14.72 | $14.27 | $14.50 | $14.50 | 803,113 |
| 2023-04-13 | $14.24 | $14.63 | $14.12 | $14.49 | $14.49 | 1,155,970 |
| 2023-04-12 | $14.87 | $14.87 | $14.19 | $14.19 | $14.19 | 977,153 |
| 2023-04-11 | $14.72 | $15.00 | $14.52 | $14.59 | $14.59 | 1,025,015 |
| 2023-04-10 | $14.03 | $14.52 | $14.03 | $14.51 | $14.51 | 768,047 |
| 2023-04-06 | $14.31 | $14.85 | $14.00 | $14.09 | $14.09 | 888,958 |
| 2023-04-05 | $14.60 | $14.70 | $14.33 | $14.39 | $14.39 | 553,886 |
| 2023-04-04 | $15.19 | $15.24 | $14.70 | $14.76 | $14.76 | 753,157 |
| 2023-04-03 | $15.24 | $15.43 | $14.80 | $15.12 | $15.12 | 747,364 |
| 2023-03-31 | $15.18 | $15.30 | $15.12 | $15.28 | $15.28 | 975,596 |
| 2023-03-30 | $15.07 | $15.34 | $15.00 | $15.04 | $15.04 | 666,726 |
| 2023-03-29 | $14.85 | $15.13 | $14.76 | $14.77 | $14.77 | 1,407,548 |
| 2023-03-28 | $14.32 | $14.73 | $14.19 | $14.63 | $14.63 | 714,553 |
| 2023-03-27 | $14.07 | $14.53 | $14.04 | $14.37 | $14.37 | 461,938 |
| 2023-03-24 | $13.73 | $13.92 | $13.52 | $13.89 | $13.89 | 713,179 |
| 2023-03-23 | $14.37 | $14.45 | $13.92 | $14.08 | $14.08 | 777,531 |
| 2023-03-22 | $14.52 | $14.83 | $14.32 | $14.34 | $14.34 | 636,631 |
| 2023-03-21 | $14.53 | $14.80 | $14.46 | $14.58 | $14.58 | 597,744 |
| 2023-03-20 | $14.11 | $14.25 | $13.93 | $14.03 | $14.03 | 635,111 |
| 2023-03-17 | $14.26 | $14.26 | $13.78 | $13.79 | $13.79 | 1,715,894 |
| 2023-03-16 | $13.59 | $14.43 | $13.56 | $14.29 | $14.29 | 1,003,025 |
| 2023-03-15 | $13.77 | $14.02 | $13.42 | $13.87 | $13.87 | 1,671,557 |
| 2023-03-14 | $14.95 | $15.15 | $14.36 | $14.64 | $14.64 | 847,116 |
| 2023-03-13 | $14.42 | $14.69 | $14.16 | $14.29 | $14.29 | 1,067,866 |
| 2023-03-10 | $15.59 | $16.00 | $14.79 | $14.91 | $14.91 | 794,529 |
| 2023-03-09 | $15.93 | $16.00 | $15.42 | $15.43 | $15.43 | 544,891 |
| 2023-03-08 | $15.96 | $16.20 | $15.90 | $16.06 | $16.06 | 455,572 |
| 2023-03-07 | $16.24 | $16.24 | $15.81 | $15.87 | $15.87 | 501,637 |
| 2023-03-06 | $16.49 | $16.59 | $16.07 | $16.20 | $16.20 | 598,371 |
| 2023-03-03 | $16.68 | $16.78 | $16.53 | $16.68 | $16.68 | 514,460 |
| 2023-03-02 | $16.11 | $16.60 | $15.56 | $16.50 | $16.50 | 707,866 |
| 2023-03-01 | $15.92 | $16.60 | $15.92 | $16.39 | $16.39 | 909,362 |
| 2023-02-28 | $15.53 | $16.57 | $15.37 | $15.99 | $15.99 | 2,185,364 |
| 2023-02-27 | $15.50 | $16.19 | $15.37 | $15.58 | $15.58 | 1,250,397 |
| 2023-02-24 | $15.67 | $15.91 | $15.33 | $15.48 | $15.48 | 1,791,082 |
| 2023-02-23 | $16.45 | $16.87 | $15.75 | $16.40 | $16.40 | 2,445,598 |
| 2023-02-22 | $14.80 | $16.14 | $14.76 | $15.81 | $15.81 | 2,594,472 |
| 2023-02-21 | $13.99 | $14.26 | $13.79 | $13.93 | $13.93 | 1,346,677 |
| 2023-02-17 | $14.14 | $14.21 | $13.79 | $14.16 | $14.16 | 910,041 |
| 2023-02-16 | $14.39 | $14.57 | $14.08 | $14.09 | $14.09 | 1,325,202 |
| 2023-02-15 | $13.95 | $14.60 | $13.86 | $14.57 | $14.57 | 694,413 |
| 2023-02-14 | $13.86 | $14.40 | $13.80 | $14.28 | $14.28 | 984,308 |
| 2023-02-13 | $14.02 | $14.18 | $13.90 | $14.02 | $14.02 | 730,786 |
| 2023-02-10 | $14.01 | $14.16 | $13.73 | $13.99 | $13.99 | 844,592 |
| 2023-02-09 | $14.68 | $14.68 | $14.15 | $14.20 | $14.20 | 562,191 |
| 2023-02-08 | $14.50 | $14.90 | $14.39 | $14.45 | $14.45 | 1,757,663 |
| 2023-02-07 | $14.54 | $14.83 | $14.35 | $14.78 | $14.78 | 782,305 |
| 2023-02-06 | $15.77 | $15.88 | $14.22 | $14.62 | $14.62 | 1,567,033 |
| 2023-02-03 | $15.44 | $15.92 | $15.36 | $15.84 | $15.84 | 1,236,480 |
| 2023-02-02 | $15.05 | $15.74 | $14.90 | $15.62 | $15.62 | 1,764,793 |
| 2023-02-01 | $14.45 | $15.14 | $14.37 | $14.97 | $14.97 | 2,659,980 |
| 2023-01-31 | $14.49 | $14.54 | $14.29 | $14.53 | $14.53 | 1,790,756 |
| 2023-01-30 | $14.39 | $14.57 | $14.38 | $14.43 | $14.43 | 507,472 |
| 2023-01-27 | $14.62 | $14.73 | $14.44 | $14.54 | $14.54 | 656,527 |
| 2023-01-26 | $14.67 | $14.78 | $14.35 | $14.77 | $14.77 | 515,675 |
| 2023-01-25 | $14.09 | $14.50 | $14.05 | $14.44 | $14.44 | 927,934 |
| 2023-01-24 | $14.39 | $14.63 | $14.17 | $14.32 | $14.32 | 1,176,664 |
| 2023-01-23 | $14.06 | $14.39 | $14.03 | $14.39 | $14.39 | 611,887 |
| 2023-01-20 | $13.77 | $14.08 | $13.52 | $14.08 | $14.08 | 823,967 |
| 2023-01-19 | $13.89 | $14.07 | $13.62 | $13.75 | $13.75 | 928,992 |
| 2023-01-18 | $14.00 | $14.78 | $13.97 | $14.10 | $14.10 | 1,737,988 |
| 2023-01-17 | $13.60 | $14.01 | $13.34 | $13.89 | $13.89 | 1,041,020 |
| 2023-01-13 | $13.66 | $13.66 | $13.26 | $13.55 | $13.55 | 567,888 |
| 2023-01-12 | $13.55 | $13.74 | $13.40 | $13.68 | $13.68 | 797,439 |
| 2023-01-11 | $13.47 | $13.68 | $13.40 | $13.43 | $13.43 | 553,332 |
| 2023-01-10 | $13.30 | $13.58 | $13.06 | $13.48 | $13.48 | 630,133 |
| 2023-01-09 | $13.41 | $13.56 | $13.16 | $13.20 | $13.20 | 1,245,675 |
| 2023-01-06 | $13.01 | $13.26 | $12.78 | $13.12 | $13.12 | 912,860 |
| 2023-01-05 | $12.70 | $13.02 | $12.62 | $12.82 | $12.82 | 908,097 |
| 2023-01-04 | $12.30 | $12.90 | $12.24 | $12.70 | $12.70 | 935,421 |
| 2023-01-03 | $11.90 | $12.19 | $11.76 | $12.12 | $12.12 | 896,511 |
| 2022-12-30 | $11.66 | $11.88 | $11.64 | $11.83 | $11.83 | 406,008 |
| 2022-12-29 | $11.75 | $11.89 | $11.61 | $11.87 | $11.87 | 392,701 |
| 2022-12-28 | $11.99 | $12.00 | $11.55 | $11.58 | $11.58 | 441,390 |
| 2022-12-27 | $11.79 | $12.12 | $11.68 | $11.93 | $11.93 | 394,867 |
| 2022-12-23 | $11.62 | $11.80 | $11.57 | $11.75 | $11.75 | 289,408 |
| 2022-12-22 | $11.87 | $11.96 | $11.40 | $11.66 | $11.66 | 603,295 |
| 2022-12-21 | $11.74 | $12.09 | $11.65 | $11.99 | $11.99 | 541,928 |
| 2022-12-20 | $11.47 | $11.71 | $11.47 | $11.61 | $11.61 | 617,165 |
| 2022-12-19 | $11.28 | $11.61 | $11.16 | $11.47 | $11.47 | 782,305 |
| 2022-12-16 | $11.23 | $11.46 | $11.12 | $11.28 | $11.28 | 1,631,348 |
| 2022-12-15 | $12.00 | $12.02 | $11.34 | $11.44 | $11.44 | 791,325 |
| 2022-12-14 | $11.79 | $12.32 | $11.60 | $12.22 | $12.22 | 1,230,197 |
| 2022-12-13 | $12.24 | $12.24 | $11.60 | $11.91 | $11.91 | 2,372,610 |
| 2022-12-12 | $11.55 | $11.79 | $11.33 | $11.75 | $11.75 | 1,260,114 |
| 2022-12-09 | $11.55 | $11.75 | $11.55 | $11.59 | $11.59 | 1,188,009 |
| 2022-12-08 | $11.66 | $11.81 | $11.59 | $11.64 | $11.64 | 734,268 |
| 2022-12-07 | $11.83 | $12.00 | $11.49 | $11.49 | $11.49 | 405,777 |
| 2022-12-06 | $11.72 | $12.05 | $11.72 | $11.89 | $11.89 | 1,349,605 |
| 2022-12-05 | $12.25 | $12.32 | $11.67 | $11.71 | $11.71 | 564,394 |
| 2022-12-02 | $12.00 | $12.40 | $11.87 | $12.38 | $12.38 | 703,085 |
| 2022-12-01 | $12.64 | $12.75 | $12.18 | $12.30 | $12.30 | 885,178 |
| 2022-11-30 | $11.87 | $12.46 | $11.74 | $12.45 | $12.45 | 876,890 |
| 2022-11-29 | $11.96 | $12.06 | $11.77 | $11.79 | $11.79 | 474,499 |
| 2022-11-28 | $12.00 | $12.01 | $11.48 | $11.81 | $11.81 | 1,109,028 |
| 2022-11-25 | $12.18 | $12.36 | $12.11 | $12.11 | $12.11 | 238,835 |
| 2022-11-23 | $12.18 | $12.29 | $11.92 | $12.20 | $12.20 | 495,419 |
| 2022-11-22 | $12.00 | $12.29 | $11.93 | $12.20 | $12.20 | 1,028,703 |
| 2022-11-21 | $11.96 | $11.97 | $11.66 | $11.90 | $11.90 | 585,484 |
| 2022-11-18 | $12.29 | $12.45 | $11.96 | $12.10 | $12.10 | 879,590 |
| 2022-11-17 | $11.85 | $12.01 | $11.59 | $12.01 | $12.01 | 1,310,281 |
| 2022-11-16 | $12.28 | $12.45 | $12.08 | $12.13 | $12.13 | 739,585 |
| 2022-11-15 | $12.45 | $12.67 | $12.25 | $12.49 | $12.49 | 921,787 |
| 2022-11-14 | $12.41 | $12.66 | $12.14 | $12.28 | $12.28 | 1,083,855 |
| 2022-11-11 | $11.92 | $12.63 | $11.92 | $12.55 | $12.55 | 1,545,349 |
| 2022-11-10 | $11.66 | $11.92 | $11.51 | $11.77 | $11.77 | 1,080,542 |
| 2022-11-09 | $11.22 | $11.35 | $11.05 | $11.07 | $11.07 | 772,805 |
| 2022-11-08 | $11.49 | $11.63 | $11.19 | $11.35 | $11.35 | 1,083,490 |
| 2022-11-07 | $11.62 | $11.68 | $11.40 | $11.47 | $11.47 | 776,616 |
| 2022-11-04 | $10.90 | $11.46 | $10.88 | $11.44 | $11.44 | 1,305,147 |
| 2022-11-03 | $10.28 | $10.68 | $10.09 | $10.50 | $10.50 | 903,283 |
| 2022-11-02 | $11.32 | $11.32 | $10.42 | $10.45 | $10.45 | 942,058 |
| 2022-11-01 | $11.28 | $11.42 | $11.04 | $11.15 | $11.15 | 737,167 |
| 2022-10-31 | $10.77 | $11.08 | $10.71 | $11.02 | $11.02 | 1,045,370 |
| 2022-10-28 | $10.90 | $11.10 | $10.59 | $10.79 | $10.79 | 1,618,228 |
| 2022-10-27 | $11.02 | $11.56 | $10.90 | $11.12 | $11.12 | 1,878,743 |
| 2022-10-26 | $12.87 | $13.00 | $10.83 | $10.97 | $10.97 | 3,107,019 |
| 2022-10-25 | $12.54 | $13.02 | $12.53 | $12.92 | $12.92 | 1,418,775 |
| 2022-10-24 | $12.91 | $12.98 | $12.51 | $12.65 | $12.65 | 1,160,225 |
| 2022-10-21 | $12.67 | $13.23 | $12.46 | $12.95 | $12.95 | 1,410,036 |
| 2022-10-20 | $11.86 | $12.57 | $11.66 | $12.46 | $12.46 | 1,137,370 |
| 2022-10-19 | $11.70 | $12.01 | $11.67 | $11.89 | $11.89 | 659,860 |
| 2022-10-18 | $12.17 | $12.21 | $11.76 | $11.94 | $11.94 | 842,903 |
| 2022-10-17 | $11.29 | $11.72 | $11.23 | $11.71 | $11.71 | 811,836 |
| 2022-10-14 | $11.47 | $11.76 | $10.88 | $10.97 | $10.97 | 644,691 |
| 2022-10-13 | $10.74 | $11.37 | $10.53 | $11.26 | $11.26 | 900,461 |
| 2022-10-12 | $10.87 | $11.30 | $10.56 | $11.06 | $11.06 | 1,172,541 |
| 2022-10-11 | $11.16 | $11.23 | $10.83 | $10.99 | $10.99 | 400,950 |
| 2022-10-10 | $10.93 | $11.28 | $10.92 | $11.18 | $11.18 | 624,108 |
| 2022-10-07 | $11.35 | $11.51 | $10.77 | $10.93 | $10.93 | 717,590 |
| 2022-10-06 | $11.23 | $11.56 | $11.23 | $11.47 | $11.47 | 1,285,059 |
| 2022-10-05 | $10.86 | $11.53 | $10.86 | $11.46 | $11.46 | 1,049,903 |
| 2022-10-04 | $11.07 | $11.29 | $10.95 | $11.25 | $11.25 | 1,239,460 |
| 2022-10-03 | $10.35 | $10.83 | $10.33 | $10.70 | $10.70 | 580,802 |
| 2022-09-30 | $10.26 | $10.46 | $10.00 | $10.14 | $10.14 | 843,705 |
| 2022-09-29 | $10.43 | $10.53 | $10.00 | $10.35 | $10.35 | 874,576 |
| 2022-09-28 | $10.33 | $10.59 | $10.23 | $10.46 | $10.46 | 644,704 |
| 2022-09-27 | $10.08 | $10.58 | $9.88 | $10.22 | $10.22 | 1,211,004 |
| 2022-09-26 | $10.27 | $10.39 | $9.82 | $9.84 | $9.84 | 1,146,137 |
| 2022-09-23 | $10.59 | $10.71 | $10.09 | $10.41 | $10.41 | 1,112,548 |
| 2022-09-22 | $11.00 | $11.11 | $10.72 | $10.87 | $10.87 | 799,092 |
| 2022-09-21 | $11.75 | $11.75 | $11.00 | $11.01 | $11.01 | 708,024 |
| 2022-09-20 | $11.96 | $11.99 | $11.54 | $11.65 | $11.65 | 446,772 |
| 2022-09-19 | $11.27 | $12.25 | $11.27 | $12.15 | $12.15 | 1,176,192 |
| 2022-09-16 | $11.81 | $11.87 | $11.33 | $11.45 | $11.45 | 1,534,912 |
| 2022-09-15 | $12.61 | $12.71 | $11.93 | $12.11 | $12.11 | 1,529,525 |
| 2022-09-14 | $13.05 | $13.14 | $12.65 | $12.96 | $12.96 | 529,487 |
| 2022-09-13 | $13.65 | $13.96 | $13.23 | $13.25 | $13.25 | 485,210 |
| 2022-09-12 | $13.48 | $14.32 | $13.47 | $14.16 | $14.16 | 705,996 |
| 2022-09-09 | $13.13 | $13.35 | $13.13 | $13.26 | $13.26 | 499,207 |
| 2022-09-08 | $12.61 | $13.12 | $12.54 | $12.98 | $12.98 | 614,525 |
| 2022-09-07 | $12.61 | $12.91 | $12.43 | $12.83 | $12.83 | 542,118 |
| 2022-09-06 | $12.87 | $12.96 | $12.62 | $12.75 | $12.75 | 405,742 |
| 2022-09-02 | $13.06 | $13.34 | $12.82 | $12.93 | $12.93 | 364,973 |
| 2022-09-01 | $13.06 | $13.06 | $12.73 | $13.02 | $13.02 | 660,806 |
| 2022-08-31 | $13.59 | $13.59 | $13.25 | $13.32 | $13.32 | 449,805 |
| 2022-08-30 | $13.72 | $13.76 | $13.19 | $13.54 | $13.54 | 444,596 |
| 2022-08-29 | $13.69 | $14.02 | $13.67 | $13.75 | $13.75 | 391,775 |
| 2022-08-26 | $14.66 | $14.73 | $14.01 | $14.04 | $14.04 | 665,119 |
| 2022-08-25 | $14.34 | $14.59 | $14.24 | $14.50 | $14.50 | 462,149 |
| 2022-08-24 | $14.02 | $14.22 | $13.93 | $14.18 | $14.18 | 549,629 |
| 2022-08-23 | $13.79 | $14.35 | $13.79 | $14.14 | $14.14 | 482,166 |
| 2022-08-22 | $13.79 | $14.02 | $13.64 | $13.74 | $13.74 | 615,412 |
| 2022-08-19 | $14.84 | $14.86 | $14.03 | $14.11 | $14.11 | 809,268 |
| 2022-08-18 | $14.56 | $15.24 | $14.56 | $14.95 | $14.95 | 911,976 |
| 2022-08-17 | $14.65 | $14.67 | $14.25 | $14.46 | $14.46 | 506,780 |
| 2022-08-16 | $14.84 | $15.00 | $14.62 | $14.91 | $14.91 | 569,724 |
| 2022-08-15 | $14.41 | $14.86 | $14.29 | $14.85 | $14.85 | 431,508 |
| 2022-08-12 | $14.47 | $14.67 | $14.28 | $14.66 | $14.66 | 727,644 |
| 2022-08-11 | $14.77 | $14.88 | $14.35 | $14.47 | $14.47 | 566,844 |
| 2022-08-10 | $13.99 | $14.66 | $13.99 | $14.48 | $14.48 | 1,025,371 |
| 2022-08-09 | $14.36 | $14.40 | $13.50 | $13.60 | $13.60 | 919,347 |
| 2022-08-08 | $14.55 | $14.86 | $14.23 | $14.28 | $14.28 | 624,083 |
| 2022-08-05 | $13.72 | $14.39 | $13.68 | $14.32 | $14.32 | 820,087 |
| 2022-08-04 | $14.78 | $14.88 | $13.83 | $13.85 | $13.85 | 1,309,046 |
| 2022-08-03 | $14.69 | $14.87 | $14.55 | $14.73 | $14.73 | 525,196 |
| 2022-08-02 | $14.51 | $14.67 | $14.23 | $14.52 | $14.52 | 561,959 |
| 2022-08-01 | $14.43 | $14.70 | $14.34 | $14.54 | $14.54 | 552,908 |
| 2022-07-29 | $14.60 | $14.79 | $14.42 | $14.63 | $14.63 | 634,886 |
| 2022-07-28 | $14.57 | $14.71 | $14.05 | $14.44 | $14.44 | 978,468 |
| 2022-07-27 | $13.90 | $14.69 | $13.80 | $14.45 | $14.45 | 2,610,070 |
| 2022-07-26 | $14.17 | $14.50 | $13.73 | $14.17 | $14.17 | 1,167,422 |
| 2022-07-25 | $14.70 | $14.72 | $14.24 | $14.44 | $14.44 | 831,041 |
| 2022-07-22 | $14.27 | $14.71 | $14.27 | $14.44 | $14.44 | 1,551,010 |
| 2022-07-21 | $13.83 | $14.27 | $13.50 | $14.26 | $14.26 | 1,059,711 |
| 2022-07-20 | $13.59 | $13.99 | $13.48 | $13.96 | $13.96 | 930,175 |
| 2022-07-19 | $13.36 | $13.67 | $13.18 | $13.65 | $13.65 | 751,259 |
| 2022-07-18 | $13.49 | $13.65 | $13.07 | $13.15 | $13.15 | 827,271 |
| 2022-07-15 | $13.34 | $13.44 | $12.91 | $13.17 | $13.17 | 851,931 |
| 2022-07-14 | $12.54 | $13.02 | $12.47 | $12.99 | $12.99 | 453,935 |
| 2022-07-13 | $12.72 | $13.08 | $12.69 | $12.99 | $12.99 | 578,652 |
| 2022-07-12 | $12.51 | $13.17 | $12.51 | $12.95 | $12.95 | 618,812 |
| 2022-07-11 | $12.66 | $12.77 | $12.50 | $12.55 | $12.55 | 757,144 |
| 2022-07-08 | $13.09 | $13.15 | $12.75 | $12.92 | $12.92 | 662,019 |
| 2022-07-07 | $13.33 | $13.69 | $13.17 | $13.19 | $13.19 | 549,287 |
| 2022-07-06 | $12.65 | $13.04 | $12.29 | $13.01 | $13.01 | 818,280 |
| 2022-07-05 | $12.73 | $12.76 | $12.44 | $12.75 | $12.75 | 940,480 |
| 2022-07-01 | $12.99 | $13.50 | $12.99 | $13.27 | $13.27 | 898,215 |
| 2022-06-30 | $13.05 | $13.41 | $12.78 | $13.21 | $13.21 | 789,778 |
| 2022-06-29 | $14.05 | $14.07 | $13.22 | $13.42 | $13.42 | 1,088,862 |
| 2022-06-28 | $13.88 | $14.12 | $13.70 | $13.93 | $13.93 | 948,821 |
| 2022-06-27 | $13.74 | $14.08 | $13.51 | $13.71 | $13.71 | 863,104 |
| 2022-06-24 | $12.10 | $13.61 | $12.10 | $13.60 | $13.60 | 4,867,415 |
| 2022-06-23 | $12.79 | $13.02 | $11.79 | $11.95 | $11.95 | 2,067,389 |
| 2022-06-22 | $12.97 | $13.28 | $12.77 | $12.89 | $12.89 | 1,001,309 |
| 2022-06-21 | $14.17 | $14.17 | $13.37 | $13.40 | $13.40 | 1,020,114 |
| 2022-06-17 | $13.60 | $13.68 | $13.13 | $13.66 | $13.66 | 1,706,734 |
| 2022-06-16 | $13.90 | $13.95 | $13.41 | $13.60 | $13.60 | 1,587,556 |
| 2022-06-15 | $14.61 | $14.91 | $14.24 | $14.25 | $14.25 | 1,763,628 |
| 2022-06-14 | $14.70 | $14.92 | $14.13 | $14.34 | $14.34 | 1,200,604 |
| 2022-06-13 | $15.06 | $15.31 | $14.47 | $14.86 | $14.86 | 697,439 |
| 2022-06-10 | $16.00 | $16.06 | $15.38 | $15.43 | $15.43 | 838,261 |
| 2022-06-09 | $16.77 | $16.81 | $16.24 | $16.30 | $16.30 | 509,310 |
| 2022-06-08 | $17.54 | $17.57 | $16.92 | $17.08 | $17.08 | 283,429 |
| 2022-06-07 | $17.18 | $17.54 | $17.12 | $17.54 | $17.54 | 574,113 |
| 2022-06-06 | $17.15 | $17.54 | $16.73 | $17.46 | $17.46 | 561,899 |
| 2022-06-03 | $16.72 | $16.91 | $16.57 | $16.84 | $16.84 | 438,821 |
| 2022-06-02 | $16.89 | $17.41 | $16.72 | $17.34 | $17.34 | 502,871 |
| 2022-06-01 | $16.90 | $16.98 | $16.10 | $16.66 | $16.66 | 749,767 |
| 2022-05-31 | $16.55 | $17.07 | $16.53 | $16.89 | $16.89 | 630,074 |
| 2022-05-27 | $16.77 | $16.91 | $16.67 | $16.70 | $16.70 | 359,374 |
| 2022-05-26 | $16.37 | $16.71 | $16.24 | $16.55 | $16.55 | 356,808 |
| 2022-05-25 | $15.60 | $16.34 | $15.45 | $16.21 | $16.21 | 595,275 |
| 2022-05-24 | $16.03 | $16.05 | $15.40 | $15.78 | $15.78 | 765,365 |
| 2022-05-23 | $15.98 | $16.21 | $15.75 | $16.18 | $16.18 | 577,553 |
| 2022-05-20 | $16.12 | $16.12 | $15.07 | $15.76 | $15.76 | 788,766 |
| 2022-05-19 | $16.02 | $16.28 | $15.77 | $15.80 | $15.80 | 725,920 |
| 2022-05-18 | $16.64 | $17.02 | $15.94 | $16.02 | $16.02 | 959,700 |
| 2022-05-17 | $16.17 | $16.88 | $16.17 | $16.81 | $16.81 | 1,447,640 |
| 2022-05-16 | $15.53 | $15.94 | $15.39 | $15.73 | $15.73 | 474,853 |
| 2022-05-13 | $15.74 | $16.12 | $15.57 | $15.65 | $15.65 | 786,183 |
| 2022-05-12 | $15.27 | $15.55 | $15.09 | $15.54 | $15.54 | 602,621 |
| 2022-05-11 | $15.77 | $16.42 | $15.54 | $15.58 | $15.58 | 767,960 |
| 2022-05-10 | $15.80 | $16.10 | $15.06 | $15.64 | $15.64 | 841,657 |
| 2022-05-09 | $15.98 | $16.09 | $15.51 | $15.59 | $15.59 | 2,014,816 |
| 2022-05-06 | $15.64 | $16.29 | $15.26 | $16.23 | $16.23 | 1,214,657 |
| 2022-05-05 | $16.57 | $16.70 | $15.34 | $15.73 | $15.73 | 1,161,104 |
| 2022-05-04 | $16.69 | $16.96 | $16.21 | $16.86 | $16.86 | 1,146,225 |
| 2022-05-03 | $16.36 | $16.82 | $16.07 | $16.70 | $16.70 | 989,365 |
| 2022-05-02 | $16.57 | $16.91 | $15.97 | $16.41 | $16.41 | 1,005,746 |
| 2022-04-29 | $16.51 | $17.09 | $16.36 | $16.69 | $16.69 | 1,338,967 |
| 2022-04-28 | $17.04 | $17.04 | $16.14 | $16.67 | $16.67 | 1,333,830 |
| 2022-04-27 | $17.42 | $17.42 | $16.04 | $16.57 | $16.57 | 1,485,149 |
| 2022-04-26 | $15.86 | $16.17 | $15.65 | $15.65 | $15.65 | 1,218,843 |
| 2022-04-25 | $16.50 | $16.50 | $15.57 | $16.15 | $16.15 | 1,068,141 |
| 2022-04-22 | $16.80 | $17.10 | $16.52 | $16.73 | $16.73 | 944,176 |
| 2022-04-21 | $17.78 | $17.78 | $16.66 | $16.98 | $16.98 | 835,614 |
| 2022-04-20 | $17.94 | $18.01 | $17.53 | $17.59 | $17.59 | 806,959 |
| 2022-04-19 | $17.30 | $17.92 | $17.18 | $17.79 | $17.79 | 670,670 |
| 2022-04-18 | $17.17 | $17.61 | $17.17 | $17.32 | $17.32 | 551,294 |
| 2022-04-14 | $17.30 | $17.56 | $17.14 | $17.24 | $17.24 | 614,315 |
| 2022-04-13 | $16.75 | $17.39 | $16.71 | $17.35 | $17.35 | 526,270 |
| 2022-04-12 | $16.98 | $17.27 | $16.68 | $16.71 | $16.71 | 467,562 |
| 2022-04-11 | $17.04 | $17.24 | $16.68 | $16.74 | $16.74 | 741,224 |
| 2022-04-08 | $16.96 | $17.35 | $16.84 | $17.14 | $17.14 | 721,624 |
| 2022-04-07 | $17.16 | $17.40 | $16.54 | $17.12 | $17.12 | 941,642 |
| 2022-04-06 | $17.01 | $17.86 | $16.50 | $17.25 | $17.25 | 1,738,785 |
| 2022-04-05 | $17.63 | $18.08 | $17.46 | $17.61 | $17.61 | 1,511,795 |
| 2022-04-04 | $18.45 | $18.48 | $17.23 | $17.61 | $17.61 | 2,323,971 |
| 2022-04-01 | $18.08 | $18.42 | $18.04 | $18.33 | $18.33 | 518,419 |
| 2022-03-31 | $18.27 | $18.59 | $17.70 | $18.00 | $18.00 | 799,321 |
| 2022-03-30 | $18.81 | $19.02 | $18.46 | $18.50 | $18.50 | 575,367 |
| 2022-03-29 | $18.10 | $19.21 | $18.02 | $18.88 | $18.88 | 1,328,915 |
| 2022-03-28 | $18.05 | $18.05 | $17.39 | $17.78 | $17.78 | 497,898 |
| 2022-03-25 | $18.42 | $18.61 | $18.17 | $18.26 | $18.26 | 585,714 |
| 2022-03-24 | $18.01 | $18.57 | $17.95 | $18.55 | $18.55 | 416,400 |
| 2022-03-23 | $18.05 | $18.30 | $17.87 | $18.01 | $18.01 | 836,183 |
| 2022-03-22 | $18.18 | $18.50 | $18.18 | $18.30 | $18.30 | 533,360 |
| 2022-03-21 | $18.00 | $18.34 | $17.89 | $18.02 | $18.02 | 620,603 |
| 2022-03-18 | $17.46 | $18.14 | $17.30 | $18.08 | $18.08 | 1,335,228 |
| 2022-03-17 | $17.17 | $17.79 | $17.14 | $17.50 | $17.50 | 530,740 |
| 2022-03-16 | $16.75 | $17.63 | $16.75 | $17.32 | $17.32 | 1,356,948 |
| 2022-03-15 | $16.51 | $17.00 | $16.25 | $16.51 | $16.51 | 986,694 |
| 2022-03-14 | $17.68 | $17.79 | $16.32 | $16.53 | $16.53 | 1,082,277 |
| 2022-03-11 | $18.31 | $18.51 | $17.49 | $17.55 | $17.55 | 528,392 |
| 2022-03-10 | $18.37 | $18.96 | $18.07 | $18.28 | $18.28 | 689,325 |
| 2022-03-09 | $17.07 | $19.55 | $16.97 | $18.81 | $18.81 | 2,084,105 |
| 2022-03-08 | $16.59 | $16.96 | $16.42 | $16.68 | $16.68 | 1,356,491 |
| 2022-03-07 | $17.80 | $17.80 | $16.62 | $16.62 | $16.62 | 1,373,938 |
| 2022-03-04 | $18.18 | $18.52 | $17.58 | $17.84 | $17.84 | 1,769,290 |
| 2022-03-03 | $18.81 | $19.14 | $18.11 | $18.52 | $18.52 | 636,557 |
| 2022-03-02 | $18.40 | $19.27 | $18.35 | $18.82 | $18.82 | 1,013,612 |
| 2022-03-01 | $19.38 | $19.87 | $17.96 | $18.20 | $18.20 | 1,147,597 |
| 2022-02-28 | $18.94 | $19.61 | $18.89 | $19.43 | $19.43 | 984,218 |
| 2022-02-25 | $19.00 | $20.00 | $19.00 | $19.57 | $19.57 | 1,174,163 |
| 2022-02-24 | $20.10 | $20.30 | $19.21 | $19.73 | $19.73 | 1,250,914 |
| 2022-02-23 | $20.00 | $20.85 | $19.73 | $20.53 | $20.53 | 1,912,765 |
| 2022-02-22 | $19.16 | $19.61 | $18.72 | $19.00 | $19.00 | 654,101 |
| 2022-02-18 | $18.87 | $19.28 | $18.69 | $19.22 | $19.22 | 611,335 |
| 2022-02-17 | $19.72 | $19.73 | $19.00 | $19.08 | $19.08 | 652,156 |
| 2022-02-16 | $19.15 | $19.85 | $19.10 | $19.84 | $19.84 | 865,184 |
| 2022-02-15 | $18.39 | $19.11 | $18.18 | $19.10 | $19.10 | 628,172 |
| 2022-02-14 | $18.48 | $18.60 | $18.04 | $18.30 | $18.30 | 524,034 |
| 2022-02-11 | $17.52 | $18.76 | $17.52 | $18.26 | $18.26 | 908,923 |
| 2022-02-10 | $17.34 | $18.16 | $17.31 | $17.64 | $17.64 | 564,728 |
| 2022-02-09 | $17.91 | $18.09 | $17.59 | $17.60 | $17.60 | 569,840 |
| 2022-02-08 | $17.27 | $17.76 | $17.23 | $17.74 | $17.74 | 529,868 |
| 2022-02-07 | $17.23 | $17.48 | $17.14 | $17.19 | $17.19 | 345,106 |
| 2022-02-04 | $16.91 | $17.36 | $16.77 | $17.29 | $17.29 | 408,361 |
| 2022-02-03 | $17.00 | $17.57 | $17.00 | $17.15 | $17.15 | 474,724 |
| 2022-02-02 | $17.46 | $17.60 | $17.02 | $17.21 | $17.21 | 699,074 |
| 2022-02-01 | $17.45 | $17.82 | $17.29 | $17.64 | $17.64 | 546,916 |
| 2022-01-31 | $17.05 | $17.50 | $16.72 | $17.49 | $17.49 | 539,768 |
| 2022-01-28 | $16.93 | $17.27 | $16.57 | $17.27 | $17.27 | 614,910 |
| 2022-01-27 | $17.80 | $17.87 | $16.93 | $17.01 | $17.01 | 674,340 |
| 2022-01-26 | $17.76 | $18.20 | $17.25 | $17.55 | $17.55 | 541,809 |
| 2022-01-25 | $17.10 | $17.74 | $16.62 | $17.47 | $17.47 | 583,749 |
| 2022-01-24 | $17.32 | $17.56 | $16.65 | $17.45 | $17.45 | 915,676 |
| 2022-01-21 | $18.16 | $18.27 | $17.55 | $17.86 | $17.86 | 908,405 |
| 2022-01-20 | $19.07 | $19.39 | $18.21 | $18.22 | $18.22 | 500,667 |
| 2022-01-19 | $19.30 | $19.57 | $18.78 | $18.80 | $18.80 | 644,007 |
| 2022-01-18 | $19.32 | $19.38 | $18.86 | $19.16 | $19.16 | 777,345 |
| 2022-01-14 | $19.29 | $19.61 | $19.22 | $19.60 | $19.60 | 543,083 |
| 2022-01-13 | $19.11 | $19.77 | $19.11 | $19.55 | $19.55 | 754,828 |
| 2022-01-12 | $19.18 | $19.38 | $18.84 | $19.11 | $19.11 | 521,241 |
| 2022-01-11 | $18.52 | $18.92 | $18.23 | $18.83 | $18.83 | 389,690 |
| 2022-01-10 | $18.49 | $18.54 | $18.01 | $18.48 | $18.48 | 686,157 |
| 2022-01-07 | $18.98 | $19.22 | $18.65 | $18.69 | $18.69 | 446,918 |
| 2022-01-06 | $18.98 | $19.39 | $18.85 | $18.98 | $18.98 | 1,023,799 |
| 2022-01-05 | $18.68 | $19.15 | $18.68 | $18.97 | $18.97 | 798,989 |
| 2022-01-04 | $18.48 | $18.79 | $18.35 | $18.72 | $18.72 | 473,905 |
| 2022-01-03 | $18.06 | $18.58 | $17.94 | $18.42 | $18.42 | 711,962 |
| 2021-12-31 | $17.76 | $18.07 | $17.74 | $17.91 | $17.91 | 269,857 |
| 2021-12-30 | $17.89 | $18.13 | $17.80 | $17.82 | $17.82 | 310,374 |
| 2021-12-29 | $17.92 | $18.02 | $17.74 | $17.89 | $17.89 | 245,040 |
| 2021-12-28 | $17.98 | $18.18 | $17.88 | $17.96 | $17.96 | 287,542 |
| 2021-12-27 | $17.89 | $18.15 | $17.70 | $18.14 | $18.14 | 264,929 |
| 2021-12-23 | $17.83 | $18.09 | $17.72 | $18.01 | $18.01 | 237,983 |
| 2021-12-22 | $17.44 | $17.77 | $17.44 | $17.70 | $17.70 | 429,804 |
| 2021-12-21 | $16.97 | $17.73 | $16.97 | $17.56 | $17.56 | 357,639 |
| 2021-12-20 | $16.77 | $16.89 | $16.22 | $16.82 | $16.82 | 852,559 |
| 2021-12-17 | $16.90 | $17.42 | $16.62 | $17.22 | $17.22 | 757,789 |
| 2021-12-16 | $17.36 | $17.85 | $16.90 | $17.00 | $17.00 | 721,997 |
| 2021-12-15 | $16.84 | $17.22 | $16.61 | $17.13 | $17.13 | 1,907,324 |
| 2021-12-14 | $17.06 | $17.46 | $16.80 | $16.87 | $16.87 | 348,787 |
| 2021-12-13 | $17.19 | $17.25 | $16.83 | $17.09 | $17.09 | 538,804 |
| 2021-12-10 | $17.24 | $17.70 | $17.10 | $17.40 | $17.40 | 660,903 |
| 2021-12-09 | $17.45 | $17.82 | $17.31 | $17.66 | $17.66 | 590,192 |
| 2021-12-08 | $17.80 | $17.90 | $17.60 | $17.76 | $17.76 | 404,892 |
| 2021-12-07 | $17.29 | $18.11 | $17.29 | $17.60 | $17.60 | 678,710 |
| 2021-12-06 | $17.41 | $17.79 | $17.11 | $17.32 | $17.32 | 631,856 |
| 2021-12-03 | $17.24 | $17.44 | $16.83 | $17.03 | $17.03 | 996,686 |
| 2021-12-02 | $17.12 | $17.53 | $17.01 | $17.29 | $17.29 | 698,074 |
| 2021-12-01 | $18.11 | $18.18 | $16.93 | $16.97 | $16.97 | 707,668 |
| 2021-11-30 | $17.25 | $17.66 | $16.87 | $17.57 | $17.57 | 1,497,426 |
| 2021-11-29 | $18.25 | $18.36 | $17.39 | $17.44 | $17.44 | 719,583 |
| 2021-11-26 | $17.50 | $18.00 | $17.03 | $17.97 | $17.97 | 934,942 |
| 2021-11-24 | $18.23 | $18.66 | $18.17 | $18.42 | $18.42 | 426,481 |
| 2021-11-23 | $18.66 | $18.97 | $18.38 | $18.49 | $18.49 | 502,741 |
| 2021-11-22 | $18.50 | $18.89 | $18.44 | $18.55 | $18.55 | 1,365,962 |
| 2021-11-19 | $18.40 | $18.82 | $18.21 | $18.39 | $18.39 | 533,374 |
| 2021-11-18 | $19.26 | $19.41 | $18.56 | $18.72 | $18.72 | 1,374,251 |
| 2021-11-17 | $19.54 | $20.03 | $19.15 | $19.26 | $19.26 | 515,175 |
| 2021-11-16 | $19.44 | $19.50 | $19.25 | $19.36 | $19.36 | 607,666 |
| 2021-11-15 | $19.85 | $19.89 | $19.15 | $19.45 | $19.45 | 410,134 |
| 2021-11-12 | $19.45 | $19.74 | $19.39 | $19.63 | $19.63 | 365,802 |
| 2021-11-11 | $19.15 | $19.59 | $18.92 | $19.38 | $19.38 | 467,333 |
| 2021-11-10 | $19.45 | $19.55 | $18.69 | $18.81 | $18.81 | 547,930 |
| 2021-11-09 | $19.64 | $19.85 | $19.44 | $19.50 | $19.50 | 575,453 |
| 2021-11-08 | $20.00 | $20.11 | $19.60 | $19.69 | $19.69 | 1,003,108 |
| 2021-11-05 | $19.55 | $19.92 | $19.26 | $19.60 | $19.60 | 679,890 |
| 2021-11-04 | $19.17 | $19.66 | $18.98 | $19.22 | $19.22 | 614,915 |
| 2021-11-03 | $19.10 | $19.41 | $18.62 | $19.20 | $19.20 | 1,174,217 |
| 2021-11-02 | $18.73 | $19.15 | $18.39 | $19.15 | $19.15 | 809,972 |
| 2021-11-01 | $18.48 | $19.11 | $18.48 | $18.74 | $18.74 | 819,576 |
| 2021-10-29 | $18.91 | $19.07 | $18.29 | $18.41 | $18.41 | 1,145,381 |
| 2021-10-28 | $19.00 | $19.76 | $18.61 | $19.05 | $19.05 | 1,684,883 |
| 2021-10-27 | $18.10 | $19.28 | $18.00 | $18.91 | $18.91 | 2,081,682 |
| 2021-10-26 | $17.31 | $18.05 | $17.26 | $17.49 | $17.49 | 1,432,145 |
| 2021-10-25 | $18.02 | $18.22 | $17.22 | $17.31 | $17.31 | 1,416,395 |
| 2021-10-22 | $18.31 | $18.43 | $17.87 | $18.00 | $18.00 | 823,539 |
| 2021-10-21 | $17.80 | $18.19 | $17.37 | $18.14 | $18.14 | 1,069,697 |
| 2021-10-20 | $18.13 | $18.54 | $17.74 | $18.16 | $18.16 | 912,320 |
| 2021-10-19 | $19.33 | $19.36 | $18.22 | $18.23 | $18.23 | 1,016,115 |
| 2021-10-18 | $18.86 | $19.39 | $18.55 | $19.32 | $19.32 | 947,239 |
| 2021-10-15 | $19.59 | $19.71 | $19.12 | $19.14 | $19.14 | 1,034,108 |
| 2021-10-14 | $19.44 | $19.45 | $19.06 | $19.10 | $19.10 | 760,161 |
| 2021-10-13 | $19.22 | $19.22 | $18.58 | $19.08 | $19.08 | 797,638 |
| 2021-10-12 | $18.87 | $19.23 | $18.57 | $19.01 | $19.01 | 963,005 |
| 2021-10-11 | $19.46 | $19.64 | $18.87 | $18.96 | $18.96 | 1,143,067 |
| 2021-10-08 | $19.44 | $19.53 | $18.96 | $19.20 | $19.20 | 844,698 |
| 2021-10-07 | $19.23 | $19.75 | $19.05 | $19.44 | $19.44 | 999,338 |
| 2021-10-06 | $18.71 | $19.01 | $18.35 | $18.94 | $18.94 | 1,490,437 |
| 2021-10-05 | $19.37 | $19.39 | $19.00 | $19.09 | $19.09 | 1,140,750 |
| 2021-10-04 | $19.88 | $20.07 | $19.19 | $19.27 | $19.27 | 562,913 |
| 2021-10-01 | $19.02 | $19.79 | $19.01 | $19.79 | $19.79 | 1,220,180 |
| 2021-09-30 | $19.48 | $19.48 | $18.77 | $18.78 | $18.78 | 515,633 |
| 2021-09-29 | $19.66 | $19.66 | $18.91 | $19.27 | $19.27 | 677,981 |
| 2021-09-28 | $19.49 | $19.82 | $19.07 | $19.49 | $19.49 | 984,962 |
| 2021-09-27 | $19.48 | $19.78 | $19.14 | $19.50 | $19.50 | 1,211,844 |
| 2021-09-24 | $19.48 | $19.83 | $19.20 | $19.35 | $19.35 | 1,296,677 |
| 2021-09-23 | $19.50 | $20.19 | $19.30 | $19.69 | $19.69 | 903,916 |
| 2021-09-22 | $18.95 | $19.50 | $18.83 | $19.10 | $19.10 | 802,885 |
| 2021-09-21 | $19.60 | $19.65 | $18.51 | $18.62 | $18.62 | 1,519,314 |
| 2021-09-20 | $18.89 | $19.59 | $18.76 | $19.46 | $19.46 | 1,027,123 |
| 2021-09-17 | $20.47 | $20.56 | $19.66 | $19.74 | $19.74 | 1,338,102 |
| 2021-09-16 | $20.65 | $20.69 | $20.11 | $20.47 | $20.47 | 495,918 |
| 2021-09-15 | $20.22 | $20.88 | $20.22 | $20.86 | $20.86 | 589,393 |
| 2021-09-14 | $20.54 | $20.63 | $20.06 | $20.14 | $20.14 | 424,978 |
| 2021-09-13 | $20.70 | $20.70 | $20.06 | $20.50 | $20.50 | 472,929 |
| 2021-09-10 | $20.58 | $20.94 | $20.36 | $20.36 | $20.36 | 368,539 |
| 2021-09-09 | $20.47 | $20.54 | $20.26 | $20.30 | $20.30 | 702,676 |
| 2021-09-08 | $21.04 | $21.04 | $20.31 | $20.41 | $20.41 | 1,073,900 |
| 2021-09-07 | $21.00 | $21.32 | $20.90 | $21.22 | $21.22 | 750,306 |
| 2021-09-03 | $21.07 | $21.30 | $20.74 | $21.04 | $21.04 | 559,779 |
| 2021-09-02 | $21.17 | $21.60 | $20.98 | $21.25 | $21.25 | 1,269,527 |
| 2021-09-01 | $20.11 | $21.06 | $19.91 | $21.04 | $21.04 | 1,224,596 |
| 2021-08-31 | $19.75 | $20.42 | $19.58 | $20.22 | $20.22 | 1,500,860 |
| 2021-08-30 | $20.01 | $20.28 | $19.72 | $19.83 | $19.83 | 759,696 |
| 2021-08-27 | $19.59 | $20.18 | $19.59 | $19.90 | $19.90 | 1,654,882 |
| 2021-08-26 | $19.66 | $19.83 | $19.37 | $19.50 | $19.50 | 593,914 |
| 2021-08-25 | $19.86 | $20.20 | $19.75 | $19.78 | $19.78 | 698,573 |
| 2021-08-24 | $19.66 | $20.04 | $19.66 | $19.83 | $19.83 | 724,788 |
| 2021-08-23 | $19.34 | $19.50 | $19.25 | $19.43 | $19.43 | 1,052,393 |
| 2021-08-20 | $18.71 | $19.24 | $18.71 | $19.02 | $19.02 | 798,037 |
| 2021-08-19 | $18.69 | $18.83 | $18.43 | $18.73 | $18.73 | 961,702 |
| 2021-08-18 | $18.43 | $19.50 | $18.33 | $19.15 | $19.15 | 631,226 |
| 2021-08-17 | $19.00 | $19.00 | $18.43 | $18.63 | $18.63 | 1,357,256 |
| 2021-08-16 | $19.61 | $19.68 | $18.92 | $19.31 | $19.31 | 1,152,966 |
| 2021-08-13 | $20.00 | $20.25 | $19.80 | $20.01 | $20.01 | 1,387,292 |
| 2021-08-12 | $19.79 | $20.02 | $19.40 | $19.94 | $19.94 | 881,174 |
| 2021-08-11 | $19.63 | $20.09 | $19.17 | $19.96 | $19.96 | 862,531 |
| 2021-08-10 | $18.85 | $19.79 | $18.72 | $19.59 | $19.59 | 947,834 |
| 2021-08-09 | $18.80 | $19.06 | $18.55 | $18.79 | $18.79 | 456,061 |
| 2021-08-06 | $19.27 | $19.32 | $18.76 | $19.00 | $19.00 | 2,687,083 |
| 2021-08-05 | $18.41 | $19.17 | $18.41 | $18.95 | $18.95 | 1,603,337 |
| 2021-08-04 | $18.67 | $18.87 | $18.12 | $18.36 | $18.36 | 844,085 |
| 2021-08-03 | $18.43 | $18.78 | $17.92 | $18.70 | $18.70 | 611,074 |
| 2021-08-02 | $19.03 | $19.13 | $18.31 | $18.44 | $18.44 | 733,558 |
| 2021-07-30 | $18.86 | $19.37 | $18.66 | $18.87 | $18.87 | 810,491 |
| 2021-07-29 | $19.60 | $19.62 | $18.85 | $19.10 | $19.10 | 1,097,874 |
| 2021-07-28 | $18.96 | $19.62 | $18.36 | $19.03 | $19.03 | 1,460,863 |
| 2021-07-27 | $17.80 | $18.19 | $17.75 | $18.00 | $18.00 | 809,547 |
| 2021-07-26 | $17.70 | $18.33 | $17.64 | $18.09 | $18.09 | 1,170,849 |
| 2021-07-23 | $17.55 | $17.68 | $17.26 | $17.55 | $17.55 | 520,772 |
| 2021-07-22 | $17.51 | $17.64 | $17.13 | $17.52 | $17.52 | 810,391 |
| 2021-07-21 | $17.54 | $18.00 | $17.36 | $17.70 | $17.70 | 827,482 |
| 2021-07-20 | $16.55 | $17.40 | $16.01 | $17.32 | $17.32 | 2,587,168 |
| 2021-07-19 | $16.92 | $17.38 | $16.41 | $16.54 | $16.54 | 2,358,273 |
| 2021-07-16 | $18.67 | $18.81 | $17.35 | $17.67 | $17.67 | 1,556,376 |
| 2021-07-15 | $18.60 | $18.79 | $18.15 | $18.33 | $18.33 | 817,438 |
| 2021-07-14 | $19.28 | $19.67 | $18.58 | $18.70 | $18.70 | 558,245 |
| 2021-07-13 | $19.15 | $19.22 | $18.85 | $19.05 | $19.05 | 628,169 |
| 2021-07-12 | $18.57 | $19.49 | $18.49 | $19.39 | $19.39 | 799,242 |
| 2021-07-09 | $19.00 | $19.06 | $18.67 | $18.82 | $18.82 | 1,315,226 |
| 2021-07-08 | $18.00 | $18.92 | $17.76 | $18.49 | $18.49 | 915,415 |
| 2021-07-07 | $18.73 | $19.04 | $18.33 | $18.71 | $18.71 | 1,415,089 |
| 2021-07-06 | $19.45 | $19.60 | $18.59 | $18.75 | $18.75 | 657,872 |
| 2021-07-02 | $19.47 | $19.57 | $19.25 | $19.40 | $19.40 | 448,376 |
| 2021-07-01 | $19.27 | $19.55 | $18.95 | $19.49 | $19.49 | 685,637 |
| 2021-06-30 | $18.77 | $19.08 | $18.70 | $18.95 | $18.95 | 843,309 |
| 2021-06-29 | $18.78 | $19.39 | $18.71 | $18.97 | $18.97 | 642,645 |
| 2021-06-28 | $19.32 | $19.32 | $18.63 | $18.69 | $18.69 | 945,709 |
| 2021-06-25 | $19.90 | $19.93 | $19.24 | $19.37 | $19.37 | 17,209,995 |
| 2021-06-24 | $19.66 | $20.04 | $19.40 | $19.84 | $19.84 | 1,586,906 |
| 2021-06-23 | $19.66 | $20.12 | $19.55 | $19.66 | $19.66 | 1,135,030 |
| 2021-06-22 | $19.17 | $19.63 | $18.98 | $19.52 | $19.52 | 970,706 |
| 2021-06-21 | $19.02 | $19.59 | $18.81 | $19.42 | $19.42 | 1,134,859 |
| 2021-06-18 | $19.01 | $19.48 | $18.54 | $18.61 | $18.61 | 1,268,365 |
| 2021-06-17 | $20.08 | $20.25 | $19.21 | $19.59 | $19.59 | 1,225,271 |
| 2021-06-16 | $19.98 | $20.34 | $19.69 | $20.17 | $20.17 | 878,165 |
| 2021-06-15 | $19.65 | $20.02 | $19.22 | $19.99 | $19.99 | 1,008,978 |
| 2021-06-14 | $19.92 | $20.04 | $19.45 | $19.74 | $19.74 | 1,236,518 |
| 2021-06-11 | $20.09 | $20.13 | $19.70 | $20.07 | $20.07 | 1,210,357 |
| 2021-06-10 | $20.00 | $20.10 | $19.61 | $19.76 | $19.76 | 1,649,057 |
| 2021-06-09 | $19.73 | $20.11 | $19.26 | $20.08 | $20.08 | 1,727,415 |
| 2021-06-08 | $18.84 | $19.83 | $18.65 | $19.73 | $19.73 | 2,036,091 |
| 2021-06-07 | $18.00 | $19.23 | $17.96 | $18.95 | $18.95 | 2,961,070 |
| 2021-06-04 | $18.15 | $18.36 | $17.85 | $17.88 | $17.88 | 473,149 |
| 2021-06-03 | $17.77 | $18.19 | $17.21 | $18.04 | $18.04 | 701,791 |
| 2021-06-02 | $18.14 | $18.45 | $17.92 | $17.98 | $17.98 | 1,184,135 |
| 2021-06-01 | $18.27 | $18.36 | $18.06 | $18.25 | $18.25 | 637,899 |
| 2021-05-28 | $18.18 | $18.38 | $17.56 | $17.86 | $17.86 | 564,681 |
| 2021-05-27 | $17.80 | $18.74 | $17.80 | $18.22 | $18.22 | 1,693,749 |
| 2021-05-26 | $17.05 | $17.79 | $17.05 | $17.60 | $17.60 | 783,692 |
| 2021-05-25 | $17.05 | $17.25 | $16.99 | $17.11 | $17.11 | 968,425 |
| 2021-05-24 | $17.05 | $17.16 | $16.81 | $17.13 | $17.13 | 483,614 |
| 2021-05-21 | $17.13 | $17.19 | $16.82 | $17.06 | $17.06 | 699,548 |
| 2021-05-20 | $17.09 | $17.09 | $16.67 | $16.86 | $16.86 | 400,559 |
| 2021-05-19 | $17.02 | $17.21 | $16.68 | $17.03 | $17.03 | 804,903 |
| 2021-05-18 | $17.36 | $17.66 | $17.26 | $17.56 | $17.56 | 1,071,192 |
| 2021-05-17 | $16.82 | $17.25 | $16.66 | $17.22 | $17.22 | 704,587 |
| 2021-05-14 | $16.86 | $17.06 | $16.67 | $16.93 | $16.93 | 663,910 |
| 2021-05-13 | $16.82 | $17.27 | $16.23 | $16.59 | $16.59 | 821,436 |
| 2021-05-12 | $17.72 | $17.72 | $16.50 | $16.67 | $16.67 | 736,070 |
| 2021-05-11 | $16.50 | $17.83 | $16.36 | $17.75 | $17.75 | 1,319,314 |
| 2021-05-10 | $17.40 | $17.66 | $16.87 | $16.91 | $16.91 | 1,131,781 |
| 2021-05-07 | $16.96 | $17.32 | $16.80 | $17.17 | $17.17 | 1,077,070 |
| 2021-05-06 | $17.30 | $17.44 | $16.86 | $17.06 | $17.06 | 783,685 |
| 2021-05-05 | $16.60 | $17.43 | $16.53 | $17.25 | $17.25 | 1,420,300 |
| 2021-05-04 | $15.30 | $16.65 | $15.30 | $16.62 | $16.62 | 2,124,036 |
| 2021-05-03 | $15.70 | $15.71 | $15.04 | $15.42 | $15.42 | 1,278,657 |
| 2021-04-30 | $15.45 | $15.92 | $15.34 | $15.51 | $15.51 | 704,979 |
| 2021-04-29 | $16.60 | $16.60 | $15.48 | $15.86 | $15.86 | 1,132,308 |
| 2021-04-28 | $16.45 | $16.77 | $15.69 | $15.87 | $15.87 | 1,894,991 |
| 2021-04-27 | $16.26 | $16.58 | $16.02 | $16.26 | $16.26 | 2,145,368 |
| 2021-04-26 | $15.93 | $16.40 | $15.93 | $16.36 | $16.36 | 1,008,100 |
| 2021-04-23 | $15.33 | $15.86 | $15.14 | $15.79 | $15.79 | 757,987 |
| 2021-04-22 | $15.33 | $15.34 | $14.95 | $14.98 | $14.98 | 529,016 |
| 2021-04-21 | $14.61 | $15.32 | $14.50 | $15.32 | $15.32 | 705,253 |
| 2021-04-20 | $15.10 | $15.10 | $14.35 | $14.59 | $14.59 | 760,001 |
| 2021-04-19 | $15.53 | $15.73 | $14.85 | $15.15 | $15.15 | 1,195,810 |
| 2021-04-16 | $15.63 | $15.80 | $15.37 | $15.67 | $15.67 | 931,436 |
| 2021-04-15 | $15.28 | $15.40 | $14.92 | $15.38 | $15.38 | 516,761 |
| 2021-04-14 | $14.72 | $15.28 | $14.65 | $15.07 | $15.07 | 664,491 |
| 2021-04-13 | $14.73 | $14.93 | $14.45 | $14.61 | $14.61 | 463,792 |
| 2021-04-12 | $14.83 | $14.90 | $14.44 | $14.86 | $14.86 | 890,061 |
| 2021-04-09 | $14.97 | $14.97 | $14.58 | $14.89 | $14.89 | 486,877 |
| 2021-04-08 | $14.72 | $15.03 | $14.38 | $15.00 | $15.00 | 600,423 |
| 2021-04-07 | $14.76 | $14.98 | $14.53 | $14.63 | $14.63 | 1,468,843 |
| 2021-04-06 | $14.94 | $15.15 | $14.69 | $14.72 | $14.72 | 674,106 |
| 2021-04-05 | $15.14 | $15.17 | $14.73 | $14.92 | $14.92 | 659,641 |
| 2021-04-01 | $14.91 | $15.01 | $14.60 | $14.88 | $14.88 | 685,629 |
| 2021-03-31 | $14.89 | $15.07 | $14.28 | $14.70 | $14.70 | 938,706 |
| 2021-03-30 | $14.22 | $14.89 | $14.12 | $14.72 | $14.72 | 508,095 |
| 2021-03-29 | $14.94 | $15.30 | $14.28 | $14.28 | $14.28 | 505,576 |
| 2021-03-26 | $15.14 | $15.41 | $14.66 | $15.09 | $15.09 | 630,748 |
| 2021-03-25 | $14.04 | $14.89 | $13.71 | $14.86 | $14.86 | 838,813 |
| 2021-03-24 | $15.13 | $15.17 | $14.31 | $14.41 | $14.41 | 1,377,417 |
| 2021-03-23 | $15.52 | $15.70 | $14.71 | $14.87 | $14.87 | 1,530,235 |
| 2021-03-22 | $16.68 | $16.78 | $15.51 | $15.79 | $15.79 | 1,245,327 |
| 2021-03-19 | $15.51 | $15.95 | $14.97 | $15.82 | $15.82 | 1,402,720 |
| 2021-03-18 | $16.28 | $16.63 | $15.41 | $15.46 | $15.46 | 843,184 |
| 2021-03-17 | $16.30 | $16.53 | $16.03 | $16.46 | $16.46 | 728,593 |
| 2021-03-16 | $16.58 | $16.81 | $16.17 | $16.54 | $16.54 | 1,290,965 |
| 2021-03-15 | $16.67 | $16.84 | $16.24 | $16.76 | $16.76 | 1,255,493 |
| 2021-03-12 | $16.43 | $17.08 | $16.43 | $16.80 | $16.80 | 1,518,354 |
| 2021-03-11 | $15.65 | $16.92 | $15.56 | $16.75 | $16.75 | 6,639,140 |
| 2021-03-10 | $15.01 | $15.62 | $14.94 | $15.43 | $15.43 | 1,383,181 |
| 2021-03-09 | $14.43 | $14.99 | $13.88 | $14.94 | $14.94 | 1,883,610 |
| 2021-03-08 | $14.02 | $14.61 | $13.97 | $14.23 | $14.23 | 453,023 |
| 2021-03-05 | $14.20 | $14.47 | $13.34 | $14.11 | $14.11 | 841,527 |
| 2021-03-04 | $14.65 | $15.10 | $13.54 | $14.00 | $14.00 | 960,347 |
| 2021-03-03 | $14.47 | $15.17 | $14.42 | $14.82 | $14.82 | 2,860,234 |
| 2021-03-02 | $14.01 | $14.68 | $13.96 | $14.40 | $14.40 | 957,361 |
| 2021-03-01 | $13.69 | $14.19 | $13.60 | $14.04 | $14.04 | 607,679 |
| 2021-02-26 | $13.50 | $13.66 | $13.02 | $13.24 | $13.24 | 829,886 |
| 2021-02-25 | $14.09 | $14.29 | $13.03 | $13.59 | $13.59 | 1,564,001 |
| 2021-02-24 | $13.50 | $14.24 | $13.31 | $14.24 | $14.24 | 1,808,620 |
| 2021-02-23 | $13.68 | $13.74 | $12.91 | $13.55 | $13.55 | 1,051,274 |
| 2021-02-22 | $13.70 | $14.41 | $13.65 | $13.88 | $13.88 | 828,129 |
| 2021-02-19 | $13.67 | $14.31 | $13.66 | $14.01 | $14.01 | 1,434,231 |
| 2021-02-18 | $13.94 | $14.01 | $13.42 | $13.53 | $13.53 | 728,139 |
| 2021-02-17 | $14.21 | $14.32 | $13.86 | $14.03 | $14.03 | 535,095 |
| 2021-02-16 | $14.59 | $14.75 | $14.14 | $14.24 | $14.24 | 453,507 |
| 2021-02-12 | $14.25 | $14.67 | $14.14 | $14.42 | $14.42 | 596,305 |
| 2021-02-11 | $13.95 | $14.30 | $13.75 | $14.28 | $14.28 | 368,927 |
| 2021-02-10 | $14.31 | $14.34 | $13.82 | $13.99 | $13.99 | 333,996 |
| 2021-02-09 | $14.27 | $14.75 | $13.94 | $14.14 | $14.14 | 1,154,982 |
| 2021-02-08 | $13.23 | $13.88 | $13.23 | $13.70 | $13.70 | 671,466 |
| 2021-02-05 | $13.82 | $14.02 | $13.51 | $13.67 | $13.67 | 824,685 |
| 2021-02-04 | $13.21 | $13.60 | $13.21 | $13.57 | $13.57 | 474,443 |
| 2021-02-03 | $13.43 | $13.50 | $13.09 | $13.22 | $13.22 | 338,054 |
| 2021-02-02 | $13.50 | $13.64 | $13.05 | $13.38 | $13.38 | 789,171 |
| 2021-02-01 | $12.48 | $13.36 | $12.25 | $13.32 | $13.32 | 1,152,735 |
| 2021-01-29 | $12.99 | $12.99 | $12.06 | $12.33 | $12.33 | 648,446 |
| 2021-01-28 | $12.74 | $12.99 | $12.36 | $12.90 | $12.90 | 909,407 |
| 2021-01-27 | $12.48 | $12.75 | $11.92 | $12.53 | $12.53 | 1,029,705 |
| 2021-01-26 | $13.55 | $13.66 | $12.88 | $12.90 | $12.90 | 472,070 |
| 2021-01-25 | $13.39 | $13.43 | $12.75 | $13.41 | $13.41 | 1,109,052 |
| 2021-01-22 | $13.32 | $13.63 | $13.26 | $13.55 | $13.55 | 632,797 |
| 2021-01-21 | $14.10 | $14.13 | $13.52 | $13.68 | $13.68 | 644,705 |
| 2021-01-20 | $14.48 | $14.58 | $14.05 | $14.06 | $14.06 | 976,907 |
| 2021-01-19 | $14.24 | $14.52 | $13.99 | $14.40 | $14.40 | 692,326 |
| 2021-01-15 | $15.00 | $15.00 | $13.91 | $14.03 | $14.03 | 961,992 |
| 2021-01-14 | $14.64 | $14.96 | $14.53 | $14.60 | $14.60 | 392,492 |
| 2021-01-13 | $14.77 | $14.83 | $14.29 | $14.54 | $14.54 | 669,227 |
| 2021-01-12 | $14.50 | $14.75 | $14.44 | $14.68 | $14.68 | 370,400 |
| 2021-01-11 | $14.03 | $14.57 | $14.01 | $14.53 | $14.53 | 766,661 |
| 2021-01-08 | $14.86 | $14.90 | $13.99 | $14.41 | $14.41 | 611,191 |
| 2021-01-07 | $15.00 | $15.30 | $14.54 | $14.69 | $14.69 | 598,266 |
| 2021-01-06 | $14.77 | $15.13 | $14.41 | $14.96 | $14.96 | 780,556 |
| 2021-01-05 | $13.90 | $14.55 | $13.84 | $14.54 | $14.54 | 699,776 |
| 2021-01-04 | $14.27 | $14.45 | $13.81 | $13.88 | $13.88 | 753,865 |
| 2020-12-31 | $13.87 | $14.22 | $13.60 | $13.99 | $13.99 | 557,971 |
| 2020-12-30 | $13.39 | $13.83 | $13.39 | $13.82 | $13.82 | 292,002 |
| 2020-12-29 | $13.73 | $13.73 | $13.35 | $13.37 | $13.37 | 292,216 |
| 2020-12-28 | $13.73 | $13.82 | $13.51 | $13.66 | $13.66 | 226,653 |
| 2020-12-24 | $13.65 | $13.78 | $13.43 | $13.63 | $13.63 | 167,545 |
| 2020-12-23 | $13.45 | $13.72 | $13.45 | $13.64 | $13.64 | 347,129 |
| 2020-12-22 | $13.82 | $13.87 | $13.32 | $13.34 | $13.34 | 449,657 |
| 2020-12-21 | $14.04 | $14.04 | $13.56 | $13.87 | $13.87 | 1,190,675 |
| 2020-12-18 | $14.20 | $14.45 | $14.14 | $14.33 | $14.33 | 766,708 |
| 2020-12-17 | $13.95 | $14.48 | $13.91 | $14.38 | $14.38 | 1,727,448 |
| 2020-12-16 | $13.39 | $13.46 | $13.10 | $13.40 | $13.40 | 625,702 |
| 2020-12-15 | $13.43 | $13.51 | $13.23 | $13.45 | $13.45 | 569,061 |
| 2020-12-14 | $13.45 | $13.61 | $13.16 | $13.25 | $13.25 | 573,954 |
| 2020-12-11 | $13.13 | $13.42 | $12.94 | $13.39 | $13.39 | 561,805 |
| 2020-12-10 | $12.91 | $13.49 | $12.91 | $13.40 | $13.40 | 533,408 |
| 2020-12-09 | $13.39 | $13.41 | $12.95 | $12.99 | $12.99 | 422,260 |
| 2020-12-08 | $12.93 | $13.37 | $12.93 | $13.19 | $13.19 | 553,611 |
| 2020-12-07 | $13.20 | $13.23 | $12.87 | $13.12 | $13.12 | 1,040,183 |
| 2020-12-04 | $13.27 | $13.50 | $13.10 | $13.32 | $13.32 | 689,562 |
| 2020-12-03 | $12.83 | $13.33 | $12.74 | $13.04 | $13.04 | 1,108,288 |
| 2020-12-02 | $12.83 | $12.93 | $12.59 | $12.83 | $12.83 | 550,457 |
| 2020-12-01 | $12.84 | $13.18 | $12.74 | $12.85 | $12.85 | 984,883 |
| 2020-11-30 | $12.83 | $12.83 | $12.31 | $12.64 | $12.64 | 705,556 |
| 2020-11-27 | $12.80 | $13.00 | $12.71 | $12.89 | $12.89 | 236,482 |
| 2020-11-25 | $13.24 | $13.24 | $12.71 | $12.80 | $12.80 | 891,254 |
| 2020-11-24 | $13.00 | $13.43 | $12.86 | $13.34 | $13.34 | 1,427,292 |
| 2020-11-23 | $12.58 | $12.93 | $12.44 | $12.84 | $12.84 | 1,534,716 |
| 2020-11-20 | $11.92 | $12.28 | $11.72 | $12.22 | $12.22 | 949,010 |
| 2020-11-19 | $12.08 | $12.12 | $11.73 | $11.92 | $11.92 | 961,477 |
| 2020-11-18 | $11.99 | $12.30 | $11.96 | $12.06 | $12.06 | 929,314 |
| 2020-11-17 | $11.90 | $12.01 | $11.64 | $11.99 | $11.99 | 534,938 |
| 2020-11-16 | $11.36 | $12.20 | $11.36 | $12.18 | $12.18 | 1,608,350 |
| 2020-11-13 | $10.91 | $11.41 | $10.77 | $11.30 | $11.30 | 1,108,423 |
| 2020-11-12 | $11.06 | $11.18 | $10.66 | $10.74 | $10.74 | 1,383,094 |
| 2020-11-11 | $11.39 | $11.40 | $11.00 | $11.23 | $11.23 | 817,230 |
| 2020-11-10 | $11.06 | $11.56 | $11.05 | $11.43 | $11.43 | 1,139,343 |
| 2020-11-09 | $10.49 | $11.29 | $10.34 | $11.01 | $11.01 | 2,397,264 |
| 2020-11-06 | $9.75 | $9.81 | $9.35 | $9.45 | $9.45 | 852,652 |
| 2020-11-05 | $9.32 | $9.97 | $9.32 | $9.68 | $9.68 | 989,695 |
| 2020-11-04 | $9.41 | $9.72 | $9.14 | $9.17 | $9.17 | 658,309 |
| 2020-11-03 | $9.58 | $9.75 | $9.44 | $9.69 | $9.69 | 598,443 |
| 2020-11-02 | $9.18 | $9.36 | $9.01 | $9.28 | $9.28 | 640,613 |
| 2020-10-30 | $9.00 | $9.27 | $8.68 | $8.81 | $8.81 | 985,979 |
| 2020-10-29 | $9.26 | $9.53 | $9.10 | $9.29 | $9.29 | 806,569 |
| 2020-10-28 | $9.10 | $9.64 | $8.86 | $9.38 | $9.38 | 1,320,840 |
| 2020-10-27 | $10.06 | $10.52 | $9.22 | $9.80 | $9.80 | 2,420,414 |
| 2020-10-26 | $9.72 | $9.87 | $9.51 | $9.79 | $9.79 | 1,181,015 |
| 2020-10-23 | $10.21 | $10.71 | $9.95 | $10.00 | $10.00 | 1,061,058 |
| 2020-10-22 | $9.39 | $10.11 | $9.30 | $10.06 | $10.06 | 1,231,457 |
| 2020-10-21 | $9.61 | $9.65 | $9.29 | $9.33 | $9.33 | 787,701 |
| 2020-10-20 | $9.36 | $9.93 | $9.24 | $9.71 | $9.71 | 1,889,793 |
| 2020-10-19 | $9.05 | $9.59 | $9.02 | $9.26 | $9.26 | 1,088,227 |
| 2020-10-16 | $8.92 | $9.14 | $8.80 | $9.00 | $9.00 | 637,482 |
| 2020-10-15 | $8.39 | $8.90 | $8.05 | $8.86 | $8.86 | 727,815 |
| 2020-10-14 | $8.57 | $8.75 | $8.57 | $8.71 | $8.71 | 305,058 |
| 2020-10-13 | $8.63 | $8.80 | $8.51 | $8.56 | $8.56 | 315,527 |
| 2020-10-12 | $9.16 | $9.19 | $8.77 | $8.81 | $8.81 | 444,795 |
| 2020-10-09 | $9.02 | $9.27 | $8.87 | $9.23 | $9.23 | 892,393 |
| 2020-10-08 | $8.64 | $8.92 | $8.56 | $8.91 | $8.91 | 910,527 |
| 2020-10-07 | $8.20 | $8.60 | $8.20 | $8.57 | $8.57 | 903,420 |
| 2020-10-06 | $8.65 | $8.77 | $7.96 | $8.00 | $8.00 | 1,158,522 |
| 2020-10-05 | $8.38 | $8.64 | $8.38 | $8.53 | $8.53 | 814,978 |
| 2020-10-02 | $7.87 | $8.33 | $7.84 | $8.28 | $8.28 | 633,471 |
| 2020-10-01 | $7.90 | $8.12 | $7.88 | $8.09 | $8.09 | 534,433 |
| 2020-09-30 | $7.78 | $8.06 | $7.71 | $7.85 | $7.85 | 473,912 |
| 2020-09-29 | $7.81 | $7.98 | $7.66 | $7.78 | $7.78 | 441,525 |
| 2020-09-28 | $7.64 | $7.74 | $7.50 | $7.73 | $7.73 | 459,344 |
| 2020-09-25 | $7.43 | $7.56 | $7.21 | $7.36 | $7.36 | 917,664 |
| 2020-09-24 | $7.84 | $7.84 | $7.50 | $7.52 | $7.52 | 1,241,767 |
| 2020-09-23 | $7.85 | $8.12 | $7.81 | $7.86 | $7.86 | 1,069,677 |
| 2020-09-22 | $8.07 | $8.09 | $7.78 | $7.93 | $7.93 | 1,220,433 |
| 2020-09-21 | $8.37 | $8.40 | $7.95 | $7.99 | $7.99 | 1,706,611 |
| 2020-09-18 | $9.24 | $9.36 | $8.72 | $8.75 | $8.75 | 833,486 |
| 2020-09-17 | $9.04 | $9.25 | $8.92 | $9.24 | $9.24 | 598,925 |
| 2020-09-16 | $8.87 | $9.29 | $8.85 | $9.23 | $9.23 | 1,382,750 |
| 2020-09-15 | $8.68 | $8.93 | $8.34 | $8.77 | $8.77 | 906,872 |
| 2020-09-14 | $8.25 | $8.65 | $8.14 | $8.65 | $8.65 | 1,288,908 |
| 2020-09-11 | $8.11 | $8.29 | $8.04 | $8.14 | $8.14 | 653,490 |
| 2020-09-10 | $7.60 | $8.17 | $7.60 | $7.95 | $7.95 | 1,924,557 |
| 2020-09-09 | $7.80 | $7.91 | $7.41 | $7.60 | $7.60 | 1,738,147 |
| 2020-09-08 | $7.92 | $8.03 | $7.75 | $7.80 | $7.80 | 1,275,257 |
| 2020-09-04 | $8.07 | $8.32 | $7.98 | $8.13 | $8.13 | 1,303,713 |
| 2020-09-03 | $8.39 | $8.40 | $7.91 | $8.00 | $8.00 | 780,249 |
| 2020-09-02 | $8.36 | $8.41 | $8.12 | $8.39 | $8.39 | 805,451 |
| 2020-09-01 | $7.95 | $8.32 | $7.88 | $8.32 | $8.32 | 1,057,238 |
| 2020-08-31 | $8.26 | $8.34 | $8.01 | $8.01 | $8.01 | 574,111 |
| 2020-08-28 | $8.07 | $8.26 | $7.95 | $8.20 | $8.20 | 414,227 |
| 2020-08-27 | $8.04 | $8.25 | $7.88 | $8.05 | $8.05 | 770,758 |
| 2020-08-26 | $8.01 | $8.25 | $8.01 | $8.05 | $8.05 | 506,238 |
| 2020-08-25 | $8.13 | $8.28 | $7.91 | $8.14 | $8.14 | 630,286 |
| 2020-08-24 | $7.81 | $8.11 | $7.78 | $8.09 | $8.09 | 497,659 |
| 2020-08-21 | $7.90 | $7.94 | $7.66 | $7.72 | $7.72 | 957,966 |
| 2020-08-20 | $8.02 | $8.09 | $7.83 | $8.00 | $8.00 | 533,097 |
| 2020-08-19 | $8.24 | $8.49 | $8.05 | $8.08 | $8.08 | 655,917 |
| 2020-08-18 | $8.39 | $8.45 | $8.12 | $8.18 | $8.18 | 514,159 |
| 2020-08-17 | $8.24 | $8.47 | $8.20 | $8.32 | $8.32 | 588,726 |
| 2020-08-14 | $8.28 | $8.37 | $8.13 | $8.18 | $8.18 | 499,571 |
| 2020-08-13 | $8.70 | $8.73 | $8.21 | $8.30 | $8.30 | 863,593 |
| 2020-08-12 | $9.07 | $9.11 | $8.67 | $8.73 | $8.73 | 883,275 |
| 2020-08-11 | $9.05 | $9.59 | $8.78 | $8.89 | $8.89 | 1,525,621 |
| 2020-08-10 | $8.37 | $8.86 | $8.37 | $8.85 | $8.85 | 1,018,661 |
| 2020-08-07 | $8.38 | $8.49 | $8.19 | $8.30 | $8.30 | 514,032 |
| 2020-08-06 | $8.29 | $8.45 | $8.16 | $8.42 | $8.42 | 1,140,710 |
| 2020-08-05 | $8.41 | $8.70 | $8.25 | $8.34 | $8.34 | 1,783,680 |
| 2020-08-04 | $8.18 | $8.36 | $8.15 | $8.30 | $8.30 | 670,605 |
| 2020-08-03 | $8.18 | $8.33 | $7.93 | $8.21 | $8.21 | 1,209,930 |
| 2020-07-31 | $8.23 | $8.33 | $7.79 | $8.01 | $8.01 | 1,415,371 |
| 2020-07-30 | $8.44 | $8.50 | $8.07 | $8.32 | $8.32 | 1,195,566 |
| 2020-07-29 | $8.83 | $8.96 | $8.66 | $8.68 | $8.68 | 686,090 |
| 2020-07-28 | $8.87 | $9.00 | $8.72 | $8.73 | $8.73 | 516,328 |
| 2020-07-27 | $8.88 | $8.95 | $8.74 | $8.92 | $8.92 | 485,139 |
| 2020-07-24 | $8.80 | $8.93 | $8.66 | $8.82 | $8.82 | 1,972,517 |
| 2020-07-23 | $9.13 | $9.32 | $8.80 | $8.88 | $8.88 | 1,360,614 |
| 2020-07-22 | $9.20 | $9.75 | $8.52 | $9.15 | $9.15 | 2,830,401 |
| 2020-07-21 | $8.98 | $9.36 | $8.98 | $9.27 | $9.27 | 1,466,447 |
| 2020-07-20 | $8.82 | $8.99 | $8.70 | $8.83 | $8.83 | 489,391 |
| 2020-07-17 | $8.88 | $9.12 | $8.80 | $8.88 | $8.88 | 864,700 |
| 2020-07-16 | $8.75 | $9.01 | $8.59 | $8.88 | $8.88 | 804,500 |
| 2020-07-15 | $8.61 | $8.80 | $8.42 | $8.70 | $8.70 | 1,083,800 |
| 2020-07-14 | $8.10 | $8.42 | $7.99 | $8.39 | $8.39 | 1,067,900 |
| 2020-07-13 | $8.21 | $8.31 | $8.00 | $8.01 | $8.01 | 845,800 |
| 2020-07-10 | $7.72 | $8.03 | $7.63 | $8.00 | $8.00 | 512,600 |
| 2020-07-09 | $7.89 | $7.92 | $7.64 | $7.76 | $7.76 | 1,027,400 |
| 2020-07-08 | $7.73 | $7.90 | $7.58 | $7.88 | $7.88 | 1,180,500 |
| 2020-07-07 | $7.64 | $7.89 | $7.63 | $7.71 | $7.71 | 1,414,800 |
| 2020-07-06 | $7.71 | $7.81 | $7.46 | $7.80 | $7.80 | 1,060,300 |
| 2020-07-02 | $7.52 | $7.99 | $7.38 | $7.40 | $7.40 | 1,161,000 |
| 2020-07-01 | $7.71 | $7.81 | $7.18 | $7.25 | $7.25 | 1,051,400 |
| 2020-06-30 | $7.72 | $7.85 | $7.50 | $7.68 | $7.68 | 1,037,300 |
| 2020-06-29 | $7.58 | $7.78 | $7.44 | $7.77 | $7.77 | 1,258,300 |
| 2020-06-26 | $7.67 | $7.86 | $7.32 | $7.49 | $7.49 | 1,474,245 |
| 2020-06-25 | $7.64 | $7.88 | $7.50 | $7.84 | $7.84 | 839,306 |
| 2020-06-24 | $7.85 | $7.85 | $7.40 | $7.60 | $7.60 | 1,454,342 |
| 2020-06-23 | $7.86 | $8.20 | $7.70 | $8.03 | $8.03 | 1,613,458 |
| 2020-06-22 | $7.76 | $7.79 | $7.39 | $7.74 | $7.74 | 1,047,129 |
| 2020-06-19 | $8.28 | $8.35 | $7.68 | $7.84 | $7.84 | 945,169 |
| 2020-06-18 | $8.20 | $8.46 | $7.99 | $8.10 | $8.10 | 1,157,557 |
| 2020-06-17 | $8.90 | $8.93 | $8.23 | $8.45 | $8.45 | 1,871,331 |
| 2020-06-16 | $9.21 | $9.23 | $8.60 | $8.90 | $8.90 | 1,664,844 |
| 2020-06-15 | $7.50 | $8.55 | $7.42 | $8.50 | $8.50 | 1,455,218 |
| 2020-06-12 | $7.81 | $8.07 | $7.51 | $7.99 | $7.99 | 1,276,092 |
| 2020-06-11 | $7.85 | $8.19 | $7.29 | $7.32 | $7.32 | 1,823,671 |
| 2020-06-10 | $9.00 | $9.03 | $8.24 | $8.49 | $8.49 | 2,621,983 |
| 2020-06-09 | $9.42 | $9.44 | $8.94 | $9.05 | $9.05 | 1,373,150 |
| 2020-06-08 | $9.91 | $10.09 | $9.63 | $9.75 | $9.75 | 2,001,163 |
| 2020-06-05 | $9.95 | $10.20 | $9.49 | $9.55 | $9.55 | 3,073,179 |
| 2020-06-04 | $9.61 | $10.06 | $9.50 | $9.56 | $9.56 | 1,975,516 |
| 2020-06-03 | $9.37 | $9.80 | $9.00 | $9.55 | $9.55 | 2,514,293 |
| 2020-06-02 | $8.30 | $8.86 | $8.25 | $8.81 | $8.81 | 1,915,781 |
| 2020-06-01 | $8.26 | $8.39 | $7.99 | $8.11 | $8.11 | 1,802,029 |
| 2020-05-29 | $8.41 | $8.52 | $8.05 | $8.21 | $8.21 | 5,951,855 |
| 2020-05-28 | $8.91 | $9.02 | $8.47 | $8.56 | $8.56 | 1,650,229 |
| 2020-05-27 | $8.50 | $8.76 | $8.13 | $8.72 | $8.72 | 1,573,754 |
| 2020-05-26 | $8.47 | $8.59 | $8.00 | $8.13 | $8.13 | 2,163,860 |
| 2020-05-22 | $7.74 | $7.84 | $7.42 | $7.81 | $7.81 | 848,393 |
| 2020-05-21 | $7.79 | $7.89 | $7.48 | $7.70 | $7.70 | 874,091 |
| 2020-05-20 | $7.36 | $8.00 | $7.36 | $7.89 | $7.89 | 1,842,720 |
| 2020-05-19 | $7.51 | $7.72 | $7.01 | $7.08 | $7.08 | 1,794,237 |
| 2020-05-18 | $6.75 | $7.52 | $6.72 | $7.45 | $7.45 | 1,853,482 |
| 2020-05-15 | $6.18 | $6.49 | $6.08 | $6.31 | $6.31 | 1,538,540 |
| 2020-05-14 | $5.92 | $6.54 | $5.71 | $6.27 | $6.27 | 1,085,699 |
| 2020-05-13 | $6.66 | $6.75 | $6.00 | $6.16 | $6.16 | 1,507,199 |
| 2020-05-12 | $7.26 | $7.38 | $6.64 | $6.66 | $6.66 | 839,307 |
| 2020-05-11 | $7.50 | $7.53 | $6.90 | $7.07 | $7.07 | 1,002,531 |
| 2020-05-08 | $7.34 | $7.74 | $7.26 | $7.63 | $7.63 | 909,459 |
| 2020-05-07 | $6.97 | $7.19 | $6.91 | $7.07 | $7.07 | 857,143 |
| 2020-05-06 | $7.22 | $7.40 | $6.79 | $6.80 | $6.80 | 945,156 |
| 2020-05-05 | $7.20 | $7.68 | $7.15 | $7.15 | $7.15 | 1,143,600 |
| 2020-05-04 | $7.16 | $7.43 | $6.77 | $7.19 | $7.19 | 793,288 |
| 2020-05-01 | $7.48 | $7.78 | $6.95 | $7.06 | $7.06 | 1,537,955 |
| 2020-04-30 | $8.18 | $8.29 | $7.54 | $7.76 | $7.76 | 2,928,696 |
| 2020-04-29 | $7.24 | $8.52 | $7.16 | $8.40 | $8.40 | 4,508,082 |
| 2020-04-28 | $6.94 | $7.01 | $6.33 | $6.72 | $6.72 | 4,083,122 |
| 2020-04-27 | $5.82 | $7.03 | $5.70 | $6.73 | $6.73 | 1,911,355 |
| 2020-04-24 | $6.02 | $6.13 | $5.70 | $5.76 | $5.76 | 834,418 |
| 2020-04-23 | $5.96 | $6.14 | $5.82 | $6.00 | $6.00 | 1,118,119 |
| 2020-04-22 | $5.70 | $5.91 | $5.68 | $5.84 | $5.84 | 1,233,285 |
| 2020-04-21 | $5.60 | $5.79 | $5.47 | $5.56 | $5.56 | 1,099,103 |
| 2020-04-20 | $5.75 | $6.13 | $5.65 | $5.84 | $5.84 | 701,811 |
| 2020-04-17 | $6.03 | $6.52 | $5.84 | $5.92 | $5.92 | 1,375,862 |
| 2020-04-16 | $5.84 | $5.84 | $5.27 | $5.51 | $5.51 | 660,445 |
| 2020-04-15 | $5.97 | $6.19 | $5.68 | $5.89 | $5.89 | 1,030,799 |
| 2020-04-14 | $6.60 | $6.99 | $6.17 | $6.25 | $6.25 | 1,138,184 |
| 2020-04-13 | $6.80 | $6.85 | $6.28 | $6.48 | $6.48 | 726,166 |
| 2020-04-09 | $6.20 | $7.30 | $6.18 | $6.74 | $6.74 | 2,853,361 |
| 2020-04-08 | $5.35 | $6.15 | $5.32 | $6.10 | $6.10 | 1,737,976 |
| 2020-04-07 | $5.31 | $5.90 | $5.19 | $5.29 | $5.29 | 3,091,230 |
| 2020-04-06 | $5.33 | $5.53 | $4.99 | $5.01 | $5.01 | 2,157,356 |
| 2020-04-03 | $5.10 | $5.11 | $4.65 | $4.92 | $4.92 | 2,172,543 |
| 2020-04-02 | $5.31 | $5.39 | $4.91 | $5.12 | $5.12 | 964,361 |
| 2020-04-01 | $5.00 | $5.68 | $4.76 | $4.94 | $4.94 | 1,395,699 |
| 2020-03-31 | $5.17 | $5.55 | $5.09 | $5.21 | $5.21 | 1,832,415 |
| 2020-03-30 | $5.38 | $5.49 | $5.07 | $5.17 | $5.17 | 1,276,503 |
| 2020-03-27 | $6.12 | $6.19 | $5.00 | $5.37 | $5.37 | 1,541,794 |
| 2020-03-26 | $6.57 | $6.85 | $6.38 | $6.47 | $6.47 | 1,729,448 |
| 2020-03-25 | $6.08 | $7.33 | $5.87 | $6.85 | $6.85 | 3,974,617 |
| 2020-03-24 | $4.71 | $6.23 | $4.71 | $5.81 | $5.81 | 1,777,287 |
| 2020-03-23 | $4.20 | $4.43 | $4.04 | $4.28 | $4.28 | 2,515,704 |
| 2020-03-20 | $4.67 | $5.00 | $4.00 | $4.13 | $4.13 | 2,743,646 |
| 2020-03-19 | $4.14 | $4.95 | $4.05 | $4.62 | $4.62 | 4,448,676 |
| 2020-03-18 | $5.54 | $5.72 | $3.90 | $4.22 | $4.22 | 2,782,702 |
| 2020-03-17 | $5.06 | $6.23 | $5.01 | $6.02 | $6.02 | 3,318,067 |
| 2020-03-16 | $5.95 | $5.95 | $4.85 | $4.93 | $4.93 | 3,724,354 |
| 2020-03-13 | $7.09 | $7.20 | $5.27 | $6.76 | $6.76 | 4,699,470 |
| 2020-03-12 | $6.61 | $7.00 | $5.78 | $6.56 | $6.56 | 3,835,362 |
| 2020-03-11 | $7.91 | $8.01 | $7.28 | $7.45 | $7.45 | 2,814,602 |
| 2020-03-10 | $8.29 | $8.41 | $7.52 | $8.28 | $8.28 | 3,379,055 |
| 2020-03-09 | $8.40 | $8.46 | $7.81 | $7.82 | $7.82 | 3,973,660 |
| 2020-03-06 | $9.82 | $9.90 | $9.30 | $9.52 | $9.52 | 3,759,050 |
| 2020-03-05 | $11.45 | $11.47 | $10.01 | $10.17 | $10.17 | 4,031,390 |
| 2020-03-04 | $12.00 | $12.11 | $11.69 | $11.91 | $11.91 | 1,675,831 |
| 2020-03-03 | $12.58 | $13.01 | $11.64 | $11.72 | $11.72 | 2,139,546 |
| 2020-03-02 | $12.42 | $12.69 | $11.96 | $12.66 | $12.66 | 2,093,306 |
| 2020-02-28 | $11.30 | $12.44 | $11.07 | $12.40 | $12.40 | 3,436,841 |
| 2020-02-27 | $12.03 | $12.49 | $11.34 | $11.89 | $11.89 | 3,275,939 |
| 2020-02-26 | $12.95 | $13.26 | $12.25 | $12.38 | $12.38 | 1,926,317 |
| 2020-02-25 | $13.48 | $13.58 | $12.43 | $12.85 | $12.85 | 2,581,487 |
| 2020-02-24 | $13.59 | $13.83 | $13.21 | $13.39 | $13.39 | 1,938,555 |
| 2020-02-21 | $14.35 | $14.68 | $14.09 | $14.42 | $14.42 | 2,545,531 |
| 2020-02-20 | $14.01 | $14.43 | $13.69 | $14.20 | $14.20 | 5,051,236 |
| 2020-02-19 | $12.78 | $12.89 | $12.03 | $12.20 | $12.20 | 2,427,486 |
| 2020-02-18 | $12.82 | $12.90 | $12.57 | $12.71 | $12.71 | 744,148 |
| 2020-02-14 | $13.04 | $13.07 | $12.79 | $12.94 | $12.94 | 518,960 |
| 2020-02-13 | $12.78 | $13.08 | $12.75 | $13.00 | $13.00 | 534,484 |
| 2020-02-12 | $13.05 | $13.12 | $12.76 | $12.87 | $12.87 | 717,833 |
| 2020-02-11 | $12.82 | $13.21 | $12.82 | $12.93 | $12.93 | 757,044 |
| 2020-02-10 | $12.61 | $12.77 | $12.51 | $12.71 | $12.71 | 613,851 |
| 2020-02-07 | $12.87 | $13.00 | $12.63 | $12.75 | $12.75 | 997,311 |
| 2020-02-06 | $12.81 | $13.13 | $12.43 | $13.08 | $13.08 | 1,413,085 |
| 2020-02-05 | $12.36 | $12.81 | $12.31 | $12.69 | $12.69 | 1,310,378 |
| 2020-02-04 | $12.00 | $12.29 | $11.89 | $12.11 | $12.11 | 1,165,536 |
| 2020-02-03 | $11.44 | $11.75 | $11.42 | $11.72 | $11.72 | 1,169,400 |
| 2020-01-31 | $12.04 | $12.08 | $11.33 | $11.36 | $11.36 | 2,555,591 |
| 2020-01-30 | $12.31 | $12.38 | $11.85 | $12.16 | $12.16 | 1,334,723 |
| 2020-01-29 | $12.30 | $12.50 | $12.15 | $12.42 | $12.42 | 1,018,577 |
| 2020-01-28 | $12.35 | $12.41 | $12.04 | $12.12 | $12.12 | 1,160,671 |
| 2020-01-27 | $12.05 | $12.26 | $11.85 | $12.22 | $12.22 | 1,201,339 |
| 2020-01-24 | $12.49 | $12.58 | $12.30 | $12.39 | $12.39 | 1,840,370 |
| 2020-01-23 | $12.05 | $12.48 | $11.73 | $12.43 | $12.43 | 1,969,114 |
| 2020-01-22 | $12.30 | $12.36 | $11.84 | $12.16 | $12.16 | 2,854,578 |
| 2020-01-21 | $12.54 | $12.57 | $12.17 | $12.22 | $12.22 | 1,349,013 |
| 2020-01-17 | $12.77 | $12.94 | $12.54 | $12.59 | $12.59 | 1,020,954 |
| 2020-01-16 | $13.04 | $13.45 | $12.68 | $12.74 | $12.74 | 1,653,674 |
| 2020-01-15 | $13.07 | $13.13 | $12.78 | $12.80 | $12.80 | 913,879 |
| 2020-01-14 | $13.39 | $13.45 | $12.91 | $13.12 | $13.12 | 1,270,660 |
| 2020-01-13 | $13.54 | $13.63 | $13.34 | $13.49 | $13.49 | 848,247 |
| 2020-01-10 | $13.21 | $13.51 | $13.20 | $13.28 | $13.28 | 1,212,134 |
| 2020-01-09 | $13.42 | $13.54 | $13.15 | $13.17 | $13.17 | 921,641 |
| 2020-01-08 | $13.43 | $13.58 | $13.30 | $13.41 | $13.41 | 1,009,556 |
| 2020-01-07 | $13.00 | $13.50 | $12.88 | $13.43 | $13.43 | 1,384,159 |
| 2020-01-06 | $13.16 | $13.27 | $12.97 | $12.98 | $12.98 | 1,283,900 |
| 2020-01-03 | $13.13 | $13.26 | $12.95 | $13.24 | $13.24 | 1,420,718 |
| 2020-01-02 | $13.53 | $13.72 | $13.21 | $13.42 | $13.42 | 667,048 |
| 2019-12-31 | $13.50 | $13.58 | $13.39 | $13.40 | $13.40 | 677,924 |
| 2019-12-30 | $13.68 | $13.72 | $13.51 | $13.51 | $13.51 | 795,347 |
| 2019-12-27 | $13.89 | $13.89 | $13.63 | $13.68 | $13.68 | 708,029 |
| 2019-12-26 | $13.95 | $14.07 | $13.68 | $13.82 | $13.82 | 677,239 |
| 2019-12-24 | $13.84 | $14.06 | $13.84 | $13.95 | $13.95 | 564,936 |
| 2019-12-23 | $13.58 | $13.98 | $13.47 | $13.78 | $13.78 | 1,851,381 |
| 2019-12-20 | $13.97 | $13.97 | $13.57 | $13.58 | $13.58 | 1,475,218 |
| 2019-12-19 | $14.07 | $14.14 | $13.82 | $13.86 | $13.86 | 1,189,789 |
| 2019-12-18 | $14.25 | $14.25 | $13.74 | $14.07 | $14.07 | 1,693,286 |
| 2019-12-17 | $14.57 | $14.65 | $14.13 | $14.16 | $14.16 | 2,746,919 |
| 2019-12-16 | $15.00 | $15.10 | $14.35 | $14.56 | $14.56 | 2,569,686 |
| 2019-12-13 | $14.98 | $15.00 | $14.64 | $14.91 | $14.91 | 760,710 |
| 2019-12-12 | $14.51 | $14.94 | $14.33 | $14.80 | $14.80 | 6,611,432 |
| 2019-12-11 | $14.34 | $14.83 | $14.34 | $14.59 | $14.59 | 1,149,700 |
| 2019-12-10 | $14.40 | $14.57 | $14.31 | $14.50 | $14.50 | 847,590 |
| 2019-12-09 | $14.09 | $14.49 | $14.09 | $14.45 | $14.45 | 901,011 |
| 2019-12-06 | $14.26 | $14.45 | $14.12 | $14.14 | $14.14 | 565,930 |
| 2019-12-05 | $13.89 | $14.13 | $13.85 | $14.13 | $14.13 | 961,577 |
| 2019-12-04 | $14.01 | $14.07 | $13.74 | $13.89 | $13.89 | 489,549 |
| 2019-12-03 | $13.56 | $13.90 | $13.16 | $13.81 | $13.81 | 1,318,589 |
| 2019-12-02 | $14.21 | $14.45 | $13.72 | $13.76 | $13.76 | 723,304 |
| 2019-11-29 | $14.43 | $14.48 | $13.97 | $14.14 | $14.14 | 278,670 |
| 2019-11-27 | $14.28 | $14.52 | $14.15 | $14.47 | $14.47 | 463,608 |
| 2019-11-26 | $14.00 | $14.25 | $13.96 | $14.23 | $14.23 | 671,260 |
| 2019-11-25 | $13.79 | $14.16 | $13.66 | $14.09 | $14.09 | 666,453 |
| 2019-11-22 | $13.97 | $14.17 | $13.62 | $13.66 | $13.66 | 799,246 |
| 2019-11-21 | $13.89 | $14.08 | $13.81 | $13.97 | $13.97 | 663,632 |
| 2019-11-20 | $13.85 | $14.08 | $13.59 | $13.89 | $13.89 | 1,297,621 |
| 2019-11-19 | $14.20 | $14.46 | $13.93 | $13.96 | $13.96 | 1,057,629 |
| 2019-11-18 | $14.20 | $14.25 | $13.76 | $14.25 | $14.25 | 771,582 |
| 2019-11-15 | $14.24 | $14.80 | $14.24 | $14.29 | $14.29 | 2,608,345 |
| 2019-11-14 | $14.46 | $14.55 | $13.99 | $14.12 | $14.12 | 1,148,119 |
| 2019-11-13 | $14.22 | $14.55 | $14.15 | $14.43 | $14.43 | 2,406,603 |
| 2019-11-12 | $14.31 | $14.40 | $14.11 | $14.33 | $14.33 | 1,068,666 |
| 2019-11-11 | $14.17 | $14.36 | $13.99 | $14.33 | $14.33 | 958,439 |
| 2019-11-08 | $14.09 | $14.44 | $14.00 | $14.35 | $14.35 | 798,988 |
| 2019-11-07 | $14.39 | $14.42 | $14.16 | $14.19 | $14.19 | 892,066 |
| 2019-11-06 | $14.30 | $14.37 | $14.05 | $14.16 | $14.16 | 1,102,543 |
| 2019-11-05 | $14.25 | $14.45 | $14.13 | $14.29 | $14.29 | 2,210,333 |
| 2019-11-04 | $14.00 | $14.39 | $14.00 | $14.18 | $14.18 | 1,148,341 |
| 2019-11-01 | $13.53 | $14.00 | $13.49 | $13.99 | $13.99 | 2,101,310 |
| 2019-10-31 | $13.20 | $13.43 | $12.91 | $13.33 | $13.33 | 993,406 |
| 2019-10-30 | $13.18 | $13.40 | $12.98 | $13.34 | $13.34 | 789,431 |
| 2019-10-29 | $13.67 | $13.72 | $13.13 | $13.21 | $13.21 | 1,180,640 |
| 2019-10-28 | $13.21 | $13.79 | $13.21 | $13.76 | $13.76 | 2,116,414 |
| 2019-10-25 | $12.73 | $13.42 | $12.46 | $13.12 | $13.12 | 2,080,959 |
| 2019-10-24 | $13.72 | $13.84 | $12.64 | $12.85 | $12.85 | 4,372,207 |
| 2019-10-23 | $14.11 | $14.45 | $13.17 | $13.68 | $13.68 | 3,980,085 |
| 2019-10-22 | $14.46 | $14.79 | $14.28 | $14.60 | $14.60 | 2,029,980 |
| 2019-10-21 | $14.40 | $14.50 | $14.25 | $14.43 | $14.43 | 1,446,879 |
| 2019-10-18 | $13.96 | $14.34 | $13.96 | $14.24 | $14.24 | 1,595,285 |
| 2019-10-17 | $14.14 | $14.22 | $13.82 | $13.97 | $13.97 | 1,297,635 |
| 2019-10-16 | $13.54 | $14.18 | $13.54 | $14.00 | $14.00 | 1,803,731 |
| 2019-10-15 | $13.57 | $13.95 | $13.40 | $13.73 | $13.73 | 1,624,818 |
| 2019-10-14 | $13.18 | $13.35 | $13.05 | $13.23 | $13.23 | 571,910 |
| 2019-10-11 | $13.36 | $13.49 | $13.13 | $13.35 | $13.35 | 978,934 |
| 2019-10-10 | $12.58 | $12.85 | $12.57 | $12.72 | $12.72 | 981,894 |
| 2019-10-09 | $12.45 | $12.62 | $12.14 | $12.47 | $12.47 | 617,521 |
| 2019-10-08 | $12.33 | $12.46 | $12.11 | $12.29 | $12.29 | 1,352,755 |
| 2019-10-07 | $12.54 | $12.69 | $12.47 | $12.51 | $12.51 | 599,849 |
| 2019-10-04 | $12.26 | $12.60 | $12.14 | $12.58 | $12.58 | 1,240,326 |
| 2019-10-03 | $12.29 | $12.42 | $12.06 | $12.20 | $12.20 | 805,653 |
| 2019-10-02 | $12.27 | $12.56 | $11.96 | $12.40 | $12.40 | 1,988,404 |
| 2019-10-01 | $12.77 | $13.14 | $12.36 | $12.46 | $12.46 | 986,432 |
| 2019-09-30 | $13.01 | $13.01 | $12.62 | $12.71 | $12.71 | 1,315,567 |
| 2019-09-27 | $13.34 | $13.62 | $12.86 | $12.97 | $12.97 | 639,206 |
| 2019-09-26 | $13.31 | $13.41 | $13.06 | $13.30 | $13.30 | 1,168,612 |
| 2019-09-25 | $13.03 | $13.33 | $12.83 | $13.27 | $13.27 | 1,209,131 |
| 2019-09-24 | $13.71 | $13.81 | $12.89 | $13.06 | $13.06 | 1,581,798 |
| 2019-09-23 | $13.49 | $13.75 | $13.31 | $13.70 | $13.70 | 692,478 |
| 2019-09-20 | $13.86 | $13.97 | $13.59 | $13.65 | $13.65 | 1,020,120 |
| 2019-09-19 | $13.37 | $14.00 | $13.37 | $13.85 | $13.85 | 1,102,294 |
| 2019-09-18 | $13.55 | $13.63 | $13.21 | $13.50 | $13.50 | 1,603,471 |
| 2019-09-17 | $13.81 | $13.82 | $13.32 | $13.63 | $13.63 | 1,532,055 |
| 2019-09-16 | $13.62 | $14.16 | $13.62 | $14.00 | $14.00 | 1,179,600 |
| 2019-09-13 | $13.98 | $14.05 | $13.68 | $13.90 | $13.90 | 1,163,438 |
| 2019-09-12 | $13.53 | $13.94 | $13.45 | $13.92 | $13.92 | 2,369,051 |
| 2019-09-11 | $12.81 | $13.64 | $12.59 | $13.54 | $13.54 | 1,986,786 |
| 2019-09-10 | $12.36 | $12.80 | $12.28 | $12.79 | $12.79 | 1,760,661 |
| 2019-09-09 | $12.16 | $12.49 | $12.14 | $12.41 | $12.41 | 564,503 |
| 2019-09-06 | $12.10 | $12.33 | $12.07 | $12.15 | $12.15 | 478,421 |
| 2019-09-05 | $12.11 | $12.28 | $12.01 | $12.13 | $12.13 | 608,782 |
| 2019-09-04 | $11.87 | $12.10 | $11.73 | $11.95 | $11.95 | 806,337 |
| 2019-09-03 | $11.89 | $11.98 | $11.55 | $11.64 | $11.64 | 721,851 |
| 2019-08-30 | $11.98 | $12.07 | $11.87 | $12.04 | $12.04 | 651,979 |
| 2019-08-29 | $11.74 | $12.01 | $11.66 | $11.90 | $11.90 | 814,851 |
| 2019-08-28 | $10.97 | $11.56 | $10.97 | $11.50 | $11.50 | 664,263 |
| 2019-08-27 | $11.37 | $11.49 | $10.97 | $11.05 | $11.05 | 535,827 |
| 2019-08-26 | $11.30 | $11.36 | $11.03 | $11.25 | $11.25 | 365,138 |
| 2019-08-23 | $11.43 | $11.70 | $11.04 | $11.12 | $11.12 | 538,590 |
| 2019-08-22 | $11.75 | $11.87 | $11.31 | $11.62 | $11.62 | 532,064 |
| 2019-08-21 | $11.88 | $11.92 | $11.56 | $11.72 | $11.72 | 393,794 |
| 2019-08-20 | $11.65 | $11.82 | $11.62 | $11.66 | $11.66 | 917,582 |
| 2019-08-19 | $11.33 | $11.72 | $11.30 | $11.70 | $11.70 | 963,463 |
| 2019-08-16 | $10.65 | $11.18 | $10.65 | $11.07 | $11.07 | 1,103,909 |
| 2019-08-15 | $10.90 | $11.03 | $10.50 | $10.61 | $10.61 | 761,860 |
| 2019-08-14 | $11.44 | $11.45 | $10.82 | $10.84 | $10.84 | 1,543,584 |
| 2019-08-13 | $11.42 | $12.02 | $11.36 | $11.85 | $11.85 | 1,189,419 |
| 2019-08-12 | $11.63 | $11.63 | $11.33 | $11.48 | $11.48 | 1,114,231 |
| 2019-08-09 | $11.89 | $11.91 | $11.59 | $11.76 | $11.76 | 1,549,220 |
| 2019-08-08 | $11.46 | $12.17 | $11.46 | $12.05 | $12.05 | 997,517 |
| 2019-08-07 | $11.16 | $11.52 | $11.06 | $11.39 | $11.39 | 1,220,582 |
| 2019-08-06 | $11.31 | $11.49 | $11.00 | $11.39 | $11.39 | 1,325,992 |
| 2019-08-05 | $11.48 | $11.55 | $10.89 | $11.19 | $11.19 | 1,667,424 |
| 2019-08-02 | $11.99 | $12.00 | $11.57 | $11.72 | $11.72 | 700,572 |
| 2019-08-01 | $12.02 | $12.15 | $11.77 | $12.07 | $12.07 | 1,147,051 |
| 2019-07-31 | $12.80 | $12.80 | $11.98 | $12.01 | $12.01 | 1,858,027 |
| 2019-07-30 | $12.68 | $12.94 | $12.46 | $12.80 | $12.80 | 932,409 |
| 2019-07-29 | $12.70 | $12.92 | $12.58 | $12.89 | $12.89 | 1,622,699 |
| 2019-07-26 | $12.65 | $12.70 | $12.37 | $12.66 | $12.66 | 1,566,322 |
| 2019-07-25 | $12.00 | $12.84 | $11.88 | $12.66 | $12.66 | 3,738,342 |
| 2019-07-24 | $11.39 | $12.19 | $11.19 | $11.93 | $11.93 | 5,778,328 |
| 2019-07-23 | $10.43 | $10.54 | $10.29 | $10.43 | $10.43 | 792,305 |
| 2019-07-22 | $10.23 | $10.45 | $10.21 | $10.40 | $10.40 | 485,958 |
| 2019-07-19 | $10.19 | $10.42 | $10.19 | $10.22 | $10.22 | 347,135 |
| 2019-07-18 | $10.04 | $10.15 | $9.94 | $10.11 | $10.11 | 491,424 |
| 2019-07-17 | $10.57 | $10.57 | $9.94 | $10.13 | $10.13 | 889,479 |
| 2019-07-16 | $10.23 | $10.62 | $10.19 | $10.57 | $10.57 | 440,272 |
| 2019-07-15 | $10.37 | $10.37 | $10.16 | $10.25 | $10.25 | 738,891 |
| 2019-07-12 | $10.27 | $10.39 | $10.20 | $10.33 | $10.33 | 387,207 |
| 2019-07-11 | $10.30 | $10.37 | $10.09 | $10.27 | $10.27 | 997,253 |
| 2019-07-10 | $10.09 | $10.30 | $10.02 | $10.22 | $10.22 | 766,343 |
| 2019-07-09 | $10.08 | $10.08 | $9.65 | $9.98 | $9.98 | 1,022,549 |
| 2019-07-08 | $9.98 | $10.10 | $9.81 | $9.85 | $9.85 | 928,514 |
| 2019-07-05 | $10.01 | $10.15 | $9.71 | $10.11 | $10.11 | 345,657 |
| 2019-07-03 | $10.09 | $10.19 | $10.01 | $10.14 | $10.14 | 293,412 |
| 2019-07-02 | $10.20 | $10.22 | $10.00 | $10.05 | $10.05 | 468,766 |
| 2019-07-01 | $10.28 | $10.29 | $9.99 | $10.15 | $10.15 | 1,450,185 |
| 2019-06-28 | $10.18 | $10.33 | $10.04 | $10.04 | $10.04 | 862,534 |
| 2019-06-27 | $10.14 | $10.36 | $10.07 | $10.20 | $10.20 | 948,368 |
| 2019-06-26 | $9.82 | $10.07 | $9.73 | $10.07 | $10.07 | 1,391,319 |
| 2019-06-25 | $9.65 | $9.91 | $9.55 | $9.74 | $9.74 | 396,834 |
| 2019-06-24 | $9.84 | $9.94 | $9.59 | $9.61 | $9.61 | 468,008 |
| 2019-06-21 | $10.09 | $10.11 | $9.87 | $9.89 | $9.89 | 964,654 |
| 2019-06-20 | $10.31 | $10.38 | $10.00 | $10.10 | $10.10 | 705,816 |
| 2019-06-19 | $9.64 | $10.11 | $9.56 | $10.10 | $10.10 | 1,420,126 |
| 2019-06-18 | $9.24 | $9.57 | $9.24 | $9.49 | $9.49 | 1,149,694 |
| 2019-06-17 | $9.52 | $9.57 | $9.11 | $9.15 | $9.15 | 1,090,244 |
| 2019-06-14 | $9.64 | $9.71 | $9.52 | $9.54 | $9.54 | 506,252 |
| 2019-06-13 | $9.52 | $9.72 | $9.46 | $9.70 | $9.70 | 656,848 |
| 2019-06-12 | $9.38 | $9.57 | $9.33 | $9.48 | $9.48 | 556,876 |
| 2019-06-11 | $9.50 | $9.60 | $9.33 | $9.46 | $9.46 | 756,597 |
| 2019-06-10 | $9.45 | $9.64 | $9.28 | $9.30 | $9.30 | 439,720 |
| 2019-06-07 | $9.20 | $9.42 | $9.09 | $9.36 | $9.36 | 1,192,905 |
| 2019-06-06 | $8.99 | $9.22 | $8.91 | $9.12 | $9.12 | 1,205,003 |
| 2019-06-05 | $8.94 | $9.07 | $8.76 | $8.99 | $8.99 | 691,994 |
| 2019-06-04 | $8.45 | $8.85 | $8.45 | $8.83 | $8.83 | 912,388 |
| 2019-06-03 | $8.20 | $8.39 | $8.11 | $8.35 | $8.35 | 1,088,783 |
| 2019-05-31 | $8.47 | $8.52 | $8.16 | $8.17 | $8.17 | 893,630 |
| 2019-05-30 | $8.75 | $9.02 | $8.66 | $8.72 | $8.72 | 339,222 |
| 2019-05-29 | $8.70 | $8.80 | $8.55 | $8.79 | $8.79 | 566,904 |
| 2019-05-28 | $8.93 | $9.02 | $8.70 | $8.81 | $8.81 | 545,457 |
| 2019-05-24 | $8.92 | $9.02 | $8.82 | $8.94 | $8.94 | 571,576 |
| 2019-05-23 | $9.06 | $9.08 | $8.82 | $8.88 | $8.88 | 852,322 |
| 2019-05-22 | $9.29 | $9.37 | $9.15 | $9.22 | $9.22 | 890,036 |
| 2019-05-21 | $9.21 | $9.41 | $9.17 | $9.38 | $9.38 | 662,539 |
| 2019-05-20 | $9.12 | $9.29 | $9.07 | $9.16 | $9.16 | 468,903 |
| 2019-05-17 | $9.20 | $9.50 | $9.12 | $9.22 | $9.22 | 753,623 |
| 2019-05-16 | $9.16 | $9.46 | $9.09 | $9.35 | $9.35 | 1,127,246 |
| 2019-05-15 | $8.94 | $9.17 | $8.89 | $9.09 | $9.09 | 1,150,425 |
| 2019-05-14 | $9.03 | $9.28 | $9.03 | $9.11 | $9.11 | 593,873 |
| 2019-05-13 | $9.35 | $9.35 | $8.90 | $9.00 | $9.00 | 776,289 |
| 2019-05-10 | $9.27 | $9.58 | $9.17 | $9.52 | $9.52 | 1,150,418 |
| 2019-05-09 | $9.06 | $9.32 | $8.92 | $9.29 | $9.29 | 714,512 |
| 2019-05-08 | $9.21 | $9.43 | $9.15 | $9.25 | $9.25 | 1,379,177 |
| 2019-05-07 | $9.40 | $9.66 | $9.14 | $9.25 | $9.25 | 1,132,001 |
| 2019-05-06 | $9.22 | $9.60 | $9.17 | $9.56 | $9.56 | 650,929 |
| 2019-05-03 | $9.15 | $9.66 | $9.15 | $9.58 | $9.58 | 724,715 |
| 2019-05-02 | $9.10 | $9.17 | $8.82 | $8.99 | $8.99 | 1,682,167 |
| 2019-05-01 | $9.34 | $9.48 | $9.11 | $9.11 | $9.11 | 739,899 |
| 2019-04-30 | $9.50 | $9.57 | $9.30 | $9.34 | $9.34 | 1,584,395 |
| 2019-04-29 | $9.78 | $9.87 | $9.43 | $9.49 | $9.49 | 1,052,042 |
| 2019-04-26 | $9.63 | $9.82 | $9.59 | $9.78 | $9.78 | 1,437,003 |
| 2019-04-25 | $9.77 | $9.94 | $9.50 | $9.70 | $9.70 | 1,515,912 |
| 2019-04-24 | $10.15 | $10.75 | $9.75 | $9.96 | $9.96 | 2,730,085 |
| 2019-04-23 | $9.50 | $9.58 | $9.35 | $9.41 | $9.41 | 2,102,815 |
| 2019-04-22 | $9.30 | $9.52 | $9.19 | $9.52 | $9.52 | 541,460 |
| 2019-04-18 | $9.60 | $9.67 | $9.16 | $9.40 | $9.40 | 860,009 |
| 2019-04-17 | $9.21 | $9.63 | $9.21 | $9.59 | $9.59 | 1,533,647 |
| 2019-04-16 | $9.02 | $9.21 | $8.99 | $9.20 | $9.20 | 1,037,862 |
| 2019-04-15 | $8.78 | $9.06 | $8.75 | $9.01 | $9.01 | 1,912,376 |
| 2019-04-12 | $8.94 | $9.12 | $8.79 | $8.83 | $8.83 | 1,249,068 |
| 2019-04-11 | $8.77 | $8.89 | $8.72 | $8.82 | $8.82 | 667,102 |
| 2019-04-10 | $8.65 | $8.91 | $8.59 | $8.81 | $8.81 | 666,380 |
| 2019-04-09 | $8.90 | $8.99 | $8.56 | $8.61 | $8.61 | 1,835,997 |
| 2019-04-08 | $8.95 | $8.99 | $8.79 | $8.99 | $8.99 | 314,530 |
| 2019-04-05 | $8.91 | $9.02 | $8.86 | $8.93 | $8.93 | 943,899 |
| 2019-04-04 | $8.78 | $8.93 | $8.77 | $8.90 | $8.90 | 766,694 |
| 2019-04-03 | $8.51 | $8.86 | $8.48 | $8.80 | $8.80 | 2,145,747 |
| 2019-04-02 | $8.54 | $8.63 | $8.39 | $8.44 | $8.44 | 595,339 |
| 2019-04-01 | $8.16 | $8.66 | $8.01 | $8.57 | $8.57 | 3,240,239 |
| 2019-03-29 | $8.06 | $8.16 | $7.92 | $7.98 | $7.98 | 1,516,225 |
| 2019-03-28 | $8.04 | $8.18 | $7.95 | $7.96 | $7.96 | 839,059 |
| 2019-03-27 | $8.24 | $8.30 | $8.01 | $8.03 | $8.03 | 521,177 |
| 2019-03-26 | $8.45 | $8.50 | $8.05 | $8.25 | $8.25 | 1,138,868 |
| 2019-03-25 | $8.44 | $8.53 | $8.31 | $8.35 | $8.35 | 690,892 |
| 2019-03-22 | $8.78 | $8.80 | $8.41 | $8.47 | $8.47 | 844,925 |
| 2019-03-21 | $8.85 | $9.03 | $8.85 | $8.93 | $8.93 | 559,861 |
| 2019-03-20 | $9.05 | $9.08 | $8.86 | $8.94 | $8.94 | 662,312 |
| 2019-03-19 | $9.12 | $9.22 | $9.02 | $9.10 | $9.10 | 930,292 |
| 2019-03-18 | $9.07 | $9.14 | $8.95 | $9.00 | $9.00 | 705,463 |
| 2019-03-15 | $8.86 | $9.08 | $8.86 | $9.05 | $9.05 | 947,103 |
| 2019-03-14 | $8.95 | $9.09 | $8.87 | $8.89 | $8.89 | 556,888 |
| 2019-03-13 | $8.89 | $9.13 | $8.85 | $8.95 | $8.95 | 946,081 |
| 2019-03-12 | $8.66 | $8.94 | $8.61 | $8.81 | $8.81 | 815,523 |
| 2019-03-11 | $8.29 | $8.66 | $8.25 | $8.61 | $8.61 | 661,196 |
| 2019-03-08 | $8.30 | $8.52 | $8.19 | $8.31 | $8.31 | 902,262 |
| 2019-03-07 | $8.89 | $8.89 | $8.26 | $8.46 | $8.46 | 2,320,687 |
| 2019-03-06 | $9.24 | $9.24 | $8.81 | $8.91 | $8.91 | 836,906 |
| 2019-03-05 | $9.38 | $9.43 | $9.18 | $9.25 | $9.25 | 487,665 |
| 2019-03-04 | $9.55 | $9.58 | $9.23 | $9.40 | $9.40 | 523,503 |
| 2019-03-01 | $9.55 | $9.62 | $9.43 | $9.49 | $9.49 | 681,718 |
| 2019-02-28 | $9.65 | $9.70 | $9.39 | $9.46 | $9.46 | 738,885 |
| 2019-02-27 | $9.66 | $9.71 | $9.54 | $9.67 | $9.67 | 1,070,970 |
| 2019-02-26 | $9.41 | $9.75 | $9.38 | $9.74 | $9.74 | 918,747 |
| 2019-02-25 | $9.37 | $9.54 | $9.34 | $9.52 | $9.52 | 864,954 |
| 2019-02-22 | $9.46 | $9.70 | $9.27 | $9.32 | $9.32 | 1,078,936 |
| 2019-02-21 | $9.25 | $9.60 | $9.07 | $9.43 | $9.43 | 1,197,199 |
| 2019-02-20 | $9.15 | $9.50 | $9.08 | $9.45 | $9.45 | 1,367,910 |
| 2019-02-19 | $9.02 | $9.29 | $9.02 | $9.09 | $9.09 | 1,414,175 |
| 2019-02-15 | $8.67 | $9.08 | $8.67 | $9.07 | $9.07 | 1,479,272 |
| 2019-02-14 | $8.82 | $8.87 | $8.64 | $8.65 | $8.65 | 762,606 |
| 2019-02-13 | $9.03 | $9.18 | $8.85 | $8.88 | $8.88 | 1,164,575 |
| 2019-02-12 | $8.92 | $9.07 | $8.83 | $8.94 | $8.94 | 693,929 |
| 2019-02-11 | $8.79 | $8.93 | $8.75 | $8.83 | $8.83 | 418,726 |
| 2019-02-08 | $8.66 | $8.81 | $8.64 | $8.81 | $8.81 | 588,509 |
| 2019-02-07 | $8.77 | $8.83 | $8.57 | $8.79 | $8.79 | 677,138 |
| 2019-02-06 | $9.00 | $9.08 | $8.85 | $8.89 | $8.89 | 548,360 |
| 2019-02-05 | $8.84 | $9.12 | $8.69 | $8.97 | $8.97 | 798,406 |
| 2019-02-04 | $8.59 | $8.89 | $8.51 | $8.87 | $8.87 | 1,384,935 |
| 2019-02-01 | $8.26 | $8.90 | $8.26 | $8.65 | $8.65 | 891,275 |
| 2019-01-31 | $8.07 | $8.54 | $8.04 | $8.24 | $8.24 | 1,538,797 |
| 2019-01-30 | $8.22 | $8.27 | $8.06 | $8.14 | $8.14 | 659,591 |
| 2019-01-29 | $8.12 | $8.22 | $8.01 | $8.08 | $8.08 | 456,685 |
| 2019-01-28 | $8.08 | $8.23 | $7.90 | $8.08 | $8.08 | 480,268 |
| 2019-01-25 | $8.22 | $8.42 | $8.18 | $8.25 | $8.25 | 988,601 |
| 2019-01-24 | $8.09 | $8.32 | $8.00 | $8.03 | $8.03 | 512,105 |
| 2019-01-23 | $8.21 | $8.40 | $8.09 | $8.10 | $8.10 | 824,029 |
| 2019-01-22 | $8.16 | $8.22 | $8.00 | $8.14 | $8.14 | 709,291 |
| 2019-01-18 | $8.30 | $8.43 | $8.17 | $8.29 | $8.29 | 557,231 |
| 2019-01-17 | $8.00 | $8.32 | $8.00 | $8.23 | $8.23 | 698,486 |
| 2019-01-16 | $7.76 | $8.24 | $7.65 | $8.10 | $8.10 | 1,750,220 |
| 2019-01-15 | $7.59 | $7.78 | $7.47 | $7.74 | $7.74 | 809,724 |
| 2019-01-14 | $7.63 | $7.63 | $7.42 | $7.53 | $7.53 | 788,252 |
| 2019-01-11 | $7.72 | $7.92 | $7.59 | $7.70 | $7.70 | 1,305,397 |
| 2019-01-10 | $7.83 | $7.88 | $7.52 | $7.77 | $7.77 | 909,020 |
| 2019-01-09 | $7.73 | $8.09 | $7.64 | $7.98 | $7.98 | 1,404,180 |
| 2019-01-08 | $7.75 | $7.88 | $7.39 | $7.64 | $7.64 | 1,553,446 |
| 2019-01-07 | $7.35 | $7.76 | $7.19 | $7.65 | $7.65 | 921,818 |
| 2019-01-04 | $7.02 | $7.55 | $6.96 | $7.30 | $7.30 | 1,477,490 |
| 2019-01-03 | $7.05 | $7.06 | $6.73 | $6.80 | $6.80 | 954,239 |
| 2019-01-02 | $6.74 | $7.16 | $6.63 | $7.12 | $7.12 | 805,327 |
| 2018-12-31 | $6.90 | $7.01 | $6.72 | $6.99 | $6.99 | 1,251,483 |
| 2018-12-28 | $6.80 | $6.97 | $6.56 | $6.88 | $6.88 | 2,049,527 |
| 2018-12-27 | $6.73 | $6.84 | $6.56 | $6.83 | $6.83 | 1,340,590 |
| 2018-12-26 | $6.59 | $6.84 | $6.26 | $6.84 | $6.84 | 2,047,515 |
| 2018-12-24 | $6.67 | $6.73 | $6.47 | $6.49 | $6.49 | 819,565 |
| 2018-12-21 | $7.17 | $7.17 | $6.68 | $6.78 | $6.78 | 1,146,752 |
| 2018-12-20 | $7.40 | $7.55 | $6.90 | $7.13 | $7.13 | 1,200,626 |
| 2018-12-19 | $7.81 | $7.95 | $7.32 | $7.38 | $7.38 | 1,432,348 |
| 2018-12-18 | $7.95 | $8.17 | $7.86 | $7.89 | $7.89 | 1,515,957 |
| 2018-12-17 | $7.73 | $8.04 | $7.48 | $7.86 | $7.86 | 1,331,284 |
| 2018-12-14 | $8.27 | $8.29 | $7.68 | $7.71 | $7.71 | 1,780,545 |
| 2018-12-13 | $8.45 | $8.94 | $8.04 | $8.40 | $8.40 | 1,987,196 |
| 2018-12-12 | $8.32 | $8.80 | $8.13 | $8.40 | $8.40 | 1,442,587 |
| 2018-12-11 | $8.19 | $8.42 | $8.00 | $8.12 | $8.12 | 1,177,807 |
| 2018-12-10 | $7.96 | $8.00 | $7.41 | $7.91 | $7.91 | 1,460,074 |
| 2018-12-07 | $8.25 | $8.51 | $7.91 | $8.00 | $8.00 | 1,280,782 |
| 2018-12-06 | $8.20 | $8.20 | $7.85 | $8.19 | $8.19 | 1,303,628 |
| 2018-12-04 | $8.87 | $8.97 | $8.38 | $8.48 | $8.48 | 1,081,318 |
| 2018-12-03 | $8.70 | $9.03 | $8.60 | $8.95 | $8.95 | 1,433,798 |
| 2018-11-30 | $8.51 | $8.53 | $8.28 | $8.39 | $8.39 | 969,141 |
| 2018-11-29 | $8.45 | $8.65 | $8.26 | $8.52 | $8.52 | 1,077,471 |
| 2018-11-28 | $7.86 | $8.49 | $7.85 | $8.47 | $8.47 | 1,455,799 |
| 2018-11-27 | $7.83 | $7.90 | $7.69 | $7.76 | $7.76 | 1,389,119 |
| 2018-11-26 | $7.63 | $8.08 | $7.60 | $7.96 | $7.96 | 1,302,449 |
| 2018-11-23 | $7.61 | $7.66 | $7.43 | $7.57 | $7.57 | 415,471 |
| 2018-11-21 | $7.55 | $7.90 | $7.53 | $7.74 | $7.74 | 1,161,117 |
| 2018-11-20 | $7.92 | $7.94 | $7.34 | $7.42 | $7.42 | 2,588,104 |
| 2018-11-19 | $8.46 | $8.46 | $8.08 | $8.12 | $8.12 | 767,192 |
| 2018-11-16 | $8.33 | $8.57 | $8.24 | $8.55 | $8.55 | 770,687 |
| 2018-11-15 | $8.04 | $8.43 | $7.75 | $8.34 | $8.34 | 2,470,162 |
| 2018-11-14 | $8.37 | $8.50 | $8.04 | $8.10 | $8.10 | 1,062,139 |
| 2018-11-13 | $8.30 | $8.54 | $8.18 | $8.29 | $8.29 | 1,491,889 |
| 2018-11-12 | $8.73 | $8.79 | $8.26 | $8.29 | $8.29 | 863,510 |
| 2018-11-09 | $9.05 | $9.15 | $8.65 | $8.81 | $8.81 | 1,072,072 |
| 2018-11-08 | $9.42 | $9.45 | $9.05 | $9.16 | $9.16 | 604,540 |
| 2018-11-07 | $9.34 | $9.76 | $9.21 | $9.48 | $9.48 | 1,242,307 |
| 2018-11-06 | $9.17 | $9.34 | $9.03 | $9.21 | $9.21 | 811,336 |
| 2018-11-05 | $9.42 | $9.53 | $9.02 | $9.25 | $9.25 | 874,135 |
| 2018-11-02 | $9.66 | $9.76 | $9.23 | $9.48 | $9.48 | 1,048,440 |
| 2018-11-01 | $9.13 | $9.65 | $8.98 | $9.58 | $9.58 | 1,309,975 |
| 2018-10-31 | $9.02 | $9.37 | $8.90 | $9.06 | $9.06 | 1,870,645 |
| 2018-10-30 | $8.89 | $8.94 | $8.40 | $8.82 | $8.82 | 1,896,092 |
| 2018-10-29 | $9.22 | $9.58 | $8.75 | $8.80 | $8.80 | 1,671,934 |
| 2018-10-26 | $8.78 | $9.26 | $8.72 | $9.08 | $9.08 | 1,632,449 |
| 2018-10-25 | $8.85 | $9.46 | $8.16 | $9.18 | $9.18 | 2,699,639 |
| 2018-10-24 | $9.38 | $9.40 | $8.62 | $8.66 | $8.66 | 2,636,397 |
| 2018-10-23 | $9.50 | $9.57 | $9.29 | $9.44 | $9.44 | 1,441,184 |
| 2018-10-22 | $9.62 | $9.82 | $9.51 | $9.77 | $9.77 | 1,047,291 |
| 2018-10-19 | $9.90 | $9.94 | $9.50 | $9.65 | $9.65 | 1,246,642 |
| 2018-10-18 | $10.34 | $10.50 | $9.86 | $9.87 | $9.87 | 993,391 |
| 2018-10-17 | $10.36 | $10.61 | $10.17 | $10.41 | $10.41 | 686,571 |
| 2018-10-16 | $10.30 | $10.34 | $10.15 | $10.32 | $10.32 | 722,079 |
| 2018-10-15 | $10.30 | $10.35 | $10.10 | $10.16 | $10.16 | 836,497 |
| 2018-10-12 | $10.50 | $10.63 | $9.89 | $10.27 | $10.27 | 2,290,252 |
| 2018-10-11 | $10.30 | $10.65 | $10.15 | $10.15 | $10.15 | 2,014,194 |
| 2018-10-10 | $11.02 | $11.05 | $10.36 | $10.37 | $10.37 | 1,645,854 |
| 2018-10-09 | $11.39 | $11.46 | $11.12 | $11.12 | $11.12 | 576,658 |
| 2018-10-08 | $11.44 | $11.50 | $11.18 | $11.47 | $11.47 | 407,826 |
| 2018-10-05 | $11.65 | $11.75 | $11.41 | $11.55 | $11.55 | 495,031 |
| 2018-10-04 | $12.21 | $12.23 | $11.70 | $11.72 | $11.72 | 598,428 |
| 2018-10-03 | $12.50 | $12.52 | $12.19 | $12.21 | $12.21 | 646,877 |
| 2018-10-02 | $12.51 | $12.60 | $12.30 | $12.40 | $12.40 | 539,205 |
| 2018-10-01 | $12.50 | $12.51 | $12.12 | $12.42 | $12.42 | 771,848 |
| 2018-09-28 | $12.25 | $12.45 | $12.15 | $12.35 | $12.35 | 423,774 |
| 2018-09-27 | $12.25 | $12.43 | $12.05 | $12.35 | $12.35 | 395,499 |
| 2018-09-26 | $12.25 | $12.45 | $12.00 | $12.30 | $12.30 | 771,705 |
| 2018-09-25 | $12.35 | $12.50 | $12.15 | $12.30 | $12.30 | 506,961 |
| 2018-09-24 | $12.45 | $12.53 | $12.23 | $12.25 | $12.25 | 327,817 |
| 2018-09-21 | $12.50 | $12.50 | $12.28 | $12.45 | $12.45 | 364,133 |
| 2018-09-20 | $12.50 | $12.70 | $12.30 | $12.35 | $12.35 | 660,303 |
| 2018-09-19 | $11.95 | $12.70 | $11.90 | $12.45 | $12.45 | 1,436,255 |
| 2018-09-18 | $11.50 | $12.10 | $11.50 | $11.95 | $11.95 | 1,551,783 |
| 2018-09-17 | $11.45 | $11.60 | $11.30 | $11.50 | $11.50 | 637,745 |
| 2018-09-14 | $11.15 | $11.45 | $11.15 | $11.45 | $11.45 | 701,139 |
| 2018-09-13 | $11.15 | $11.25 | $10.90 | $11.15 | $11.15 | 664,114 |
| 2018-09-12 | $11.00 | $11.13 | $10.90 | $11.05 | $11.05 | 650,625 |
| 2018-09-11 | $10.95 | $11.23 | $10.80 | $11.00 | $11.00 | 719,692 |
| 2018-09-10 | $11.10 | $11.30 | $10.95 | $11.05 | $11.05 | 816,218 |
| 2018-09-07 | $11.00 | $11.30 | $10.80 | $11.05 | $11.05 | 1,410,986 |
| 2018-09-06 | $11.45 | $11.70 | $11.05 | $11.05 | $11.05 | 803,001 |
| 2018-09-05 | $11.55 | $11.65 | $11.10 | $11.50 | $11.50 | 854,305 |
| 2018-09-04 | $11.55 | $11.58 | $11.25 | $11.40 | $11.40 | 574,848 |
| 2018-08-31 | $11.40 | $11.70 | $11.35 | $11.65 | $11.65 | 467,289 |
| 2018-08-30 | $12.05 | $12.05 | $11.45 | $11.50 | $11.50 | 522,941 |
| 2018-08-29 | $11.85 | $12.18 | $11.80 | $12.00 | $12.00 | 365,587 |
| 2018-08-28 | $12.25 | $12.40 | $11.70 | $11.90 | $11.90 | 464,219 |
| 2018-08-27 | $11.85 | $12.28 | $11.70 | $12.15 | $12.15 | 448,003 |
| 2018-08-24 | $11.35 | $11.90 | $11.28 | $11.75 | $11.75 | 597,079 |
| 2018-08-23 | $11.55 | $11.60 | $11.25 | $11.25 | $11.25 | 618,190 |
| 2018-08-22 | $11.55 | $11.70 | $11.45 | $11.50 | $11.50 | 419,793 |
| 2018-08-21 | $11.35 | $11.80 | $11.35 | $11.60 | $11.60 | 442,179 |
| 2018-08-20 | $11.30 | $11.55 | $11.20 | $11.40 | $11.40 | 556,298 |
| 2018-08-17 | $11.30 | $11.40 | $11.07 | $11.30 | $11.30 | 588,070 |
| 2018-08-16 | $11.55 | $11.65 | $11.20 | $11.25 | $11.25 | 783,432 |
| 2018-08-15 | $11.65 | $11.65 | $11.20 | $11.40 | $11.40 | 853,769 |
| 2018-08-14 | $11.95 | $12.00 | $11.75 | $11.85 | $11.85 | 764,306 |
| 2018-08-13 | $12.20 | $12.23 | $11.75 | $11.90 | $11.90 | 683,191 |
| 2018-08-10 | $12.20 | $12.30 | $11.95 | $12.25 | $12.25 | 490,463 |
| 2018-08-09 | $12.40 | $12.45 | $12.18 | $12.30 | $12.30 | 454,836 |
| 2018-08-08 | $12.50 | $12.59 | $12.30 | $12.35 | $12.35 | 473,524 |
| 2018-08-07 | $12.60 | $12.85 | $12.40 | $12.45 | $12.45 | 522,996 |
| 2018-08-06 | $12.40 | $12.50 | $12.20 | $12.40 | $12.40 | 576,080 |
| 2018-08-03 | $12.55 | $12.70 | $12.30 | $12.40 | $12.40 | 518,814 |
| 2018-08-02 | $12.85 | $12.90 | $12.50 | $12.60 | $12.60 | 482,333 |
| 2018-08-01 | $13.15 | $13.35 | $12.85 | $12.85 | $12.85 | 756,944 |
| 2018-07-31 | $12.90 | $13.25 | $12.90 | $13.10 | $13.10 | 981,695 |
| 2018-07-30 | $12.85 | $13.05 | $12.80 | $12.90 | $12.90 | 1,021,241 |
| 2018-07-27 | $13.00 | $13.05 | $12.48 | $12.85 | $12.85 | 1,110,292 |
| 2018-07-26 | $12.40 | $13.35 | $12.40 | $12.95 | $12.95 | 2,943,354 |
| 2018-07-25 | $12.55 | $12.85 | $12.10 | $12.45 | $12.45 | 2,146,960 |
| 2018-07-24 | $12.95 | $13.05 | $12.00 | $12.30 | $12.30 | 3,362,931 |
| 2018-07-23 | $10.80 | $11.30 | $10.75 | $11.10 | $11.10 | 1,068,112 |
| 2018-07-20 | $10.85 | $10.95 | $10.65 | $10.75 | $10.75 | 806,543 |
| 2018-07-19 | $11.30 | $11.30 | $10.73 | $10.80 | $10.80 | 990,923 |
| 2018-07-18 | $11.10 | $11.55 | $11.10 | $11.50 | $11.50 | 499,990 |
| 2018-07-17 | $11.25 | $11.40 | $11.10 | $11.15 | $11.15 | 1,185,401 |
| 2018-07-16 | $11.05 | $11.50 | $10.98 | $11.25 | $11.25 | 1,380,158 |
| 2018-07-13 | $10.75 | $11.05 | $10.75 | $10.90 | $10.90 | 635,724 |
| 2018-07-12 | $10.70 | $10.85 | $10.65 | $10.75 | $10.75 | 445,289 |
| 2018-07-11 | $10.90 | $11.00 | $10.60 | $10.60 | $10.60 | 622,114 |
| 2018-07-10 | $11.20 | $11.30 | $10.90 | $11.00 | $11.00 | 553,145 |
| 2018-07-09 | $10.90 | $11.40 | $10.90 | $11.25 | $11.25 | 625,857 |
| 2018-07-06 | $10.85 | $10.95 | $10.50 | $10.85 | $10.85 | 728,280 |
| 2018-07-05 | $10.20 | $11.05 | $10.20 | $10.90 | $10.90 | 2,342,456 |
| 2018-07-03 | $10.35 | $10.50 | $10.15 | $10.20 | $10.20 | 511,790 |
| 2018-07-02 | $10.25 | $10.35 | $10.10 | $10.30 | $10.30 | 1,027,191 |
| 2018-06-29 | $10.20 | $10.60 | $10.20 | $10.30 | $10.30 | 813,072 |
| 2018-06-28 | $10.50 | $10.50 | $9.98 | $10.25 | $10.25 | 1,448,643 |
| 2018-06-27 | $10.75 | $11.00 | $10.53 | $10.60 | $10.60 | 1,179,940 |
| 2018-06-26 | $10.55 | $10.75 | $10.30 | $10.65 | $10.65 | 1,492,740 |
| 2018-06-25 | $11.35 | $11.40 | $10.50 | $10.60 | $10.60 | 1,559,093 |
| 2018-06-22 | $11.20 | $11.60 | $11.15 | $11.50 | $11.50 | 1,145,637 |
| 2018-06-21 | $11.90 | $11.95 | $11.05 | $11.05 | $11.05 | 1,600,788 |
| 2018-06-20 | $12.05 | $12.10 | $11.85 | $11.90 | $11.90 | 400,605 |
| 2018-06-19 | $12.05 | $12.15 | $11.73 | $12.05 | $12.05 | 544,820 |
| 2018-06-18 | $12.40 | $12.55 | $12.15 | $12.25 | $12.25 | 332,518 |
| 2018-06-15 | $12.50 | $12.55 | $12.30 | $12.40 | $12.40 | 691,236 |
| 2018-06-14 | $12.40 | $12.60 | $12.15 | $12.50 | $12.50 | 719,707 |
| 2018-06-13 | $12.55 | $12.55 | $12.30 | $12.40 | $12.40 | 398,919 |
| 2018-06-12 | $12.40 | $12.60 | $12.35 | $12.55 | $12.55 | 410,053 |
| 2018-06-11 | $12.05 | $12.55 | $12.00 | $12.40 | $12.40 | 630,705 |
| 2018-06-08 | $12.45 | $12.55 | $12.05 | $12.10 | $12.10 | 491,089 |
| 2018-06-07 | $12.65 | $12.65 | $12.25 | $12.45 | $12.45 | 1,103,037 |
| 2018-06-06 | $12.40 | $12.65 | $12.20 | $12.60 | $12.60 | 646,691 |
| 2018-06-05 | $12.15 | $12.35 | $11.98 | $12.30 | $12.30 | 807,829 |
| 2018-06-04 | $12.20 | $12.40 | $12.03 | $12.15 | $12.15 | 499,721 |
| 2018-06-01 | $12.15 | $12.30 | $11.95 | $12.15 | $12.15 | 756,313 |
| 2018-05-31 | $12.10 | $12.40 | $11.85 | $12.15 | $12.15 | 4,779,850 |
| 2018-05-30 | $12.05 | $12.20 | $11.95 | $12.10 | $12.10 | 651,412 |
| 2018-05-29 | $11.95 | $12.10 | $11.83 | $11.95 | $11.95 | 765,501 |
| 2018-05-25 | $11.95 | $12.10 | $11.75 | $12.10 | $12.10 | 448,529 |
| 2018-05-24 | $12.20 | $12.40 | $12.00 | $12.05 | $12.05 | 363,651 |
| 2018-05-23 | $12.25 | $12.50 | $12.10 | $12.25 | $12.25 | 484,672 |
| 2018-05-22 | $12.60 | $12.80 | $12.35 | $12.35 | $12.35 | 648,739 |
| 2018-05-21 | $12.50 | $12.60 | $12.33 | $12.60 | $12.60 | 591,165 |
| 2018-05-18 | $12.30 | $12.48 | $12.20 | $12.45 | $12.45 | 692,528 |
| 2018-05-17 | $12.15 | $12.40 | $12.05 | $12.35 | $12.35 | 1,384,448 |
| 2018-05-16 | $11.90 | $12.20 | $11.70 | $12.10 | $12.10 | 1,397,804 |
| 2018-05-15 | $11.30 | $11.95 | $11.21 | $11.75 | $11.75 | 1,598,420 |
| 2018-05-14 | $11.45 | $11.50 | $11.35 | $11.35 | $11.35 | 278,829 |
| 2018-05-11 | $11.40 | $11.53 | $11.35 | $11.40 | $11.40 | 474,007 |
| 2018-05-10 | $11.35 | $11.85 | $11.35 | $11.40 | $11.40 | 781,035 |
| 2018-05-09 | $11.45 | $11.55 | $11.23 | $11.35 | $11.35 | 515,654 |
| 2018-05-08 | $11.50 | $11.60 | $11.25 | $11.35 | $11.35 | 951,758 |
| 2018-05-07 | $11.35 | $11.70 | $11.30 | $11.55 | $11.55 | 636,315 |
| 2018-05-04 | $11.00 | $11.40 | $10.95 | $11.35 | $11.35 | 1,052,444 |
| 2018-05-03 | $11.05 | $11.30 | $10.90 | $11.15 | $11.15 | 504,275 |
| 2018-05-02 | $11.25 | $11.35 | $11.10 | $11.10 | $11.10 | 654,552 |
| 2018-05-01 | $11.30 | $11.30 | $10.90 | $11.15 | $11.15 | 864,124 |
| 2018-04-30 | $11.45 | $11.75 | $11.25 | $11.35 | $11.35 | 1,356,729 |
| 2018-04-27 | $12.15 | $12.30 | $11.25 | $11.65 | $11.65 | 1,761,690 |
| 2018-04-26 | $11.35 | $12.20 | $11.35 | $11.70 | $11.70 | 2,700,330 |
| 2018-04-25 | $10.75 | $11.20 | $10.60 | $11.10 | $11.10 | 1,318,083 |
| 2018-04-24 | $11.20 | $11.30 | $10.60 | $10.85 | $10.85 | 1,046,563 |
| 2018-04-23 | $11.15 | $11.45 | $10.98 | $11.10 | $11.10 | 827,797 |
| 2018-04-20 | $11.45 | $11.55 | $11.15 | $11.20 | $11.20 | 1,412,220 |
| 2018-04-19 | $11.85 | $11.85 | $11.45 | $11.55 | $11.55 | 1,042,499 |
| 2018-04-18 | $11.90 | $12.15 | $11.65 | $11.70 | $11.70 | 1,514,031 |
| 2018-04-17 | $11.80 | $11.90 | $11.55 | $11.80 | $11.80 | 606,772 |
| 2018-04-16 | $11.85 | $11.95 | $11.70 | $11.75 | $11.75 | 512,226 |
| 2018-04-13 | $11.90 | $11.90 | $11.65 | $11.80 | $11.80 | 660,095 |
| 2018-04-12 | $11.75 | $11.80 | $11.50 | $11.75 | $11.75 | 1,034,349 |
| 2018-04-11 | $11.55 | $11.70 | $11.45 | $11.60 | $11.60 | 804,703 |
| 2018-04-10 | $11.50 | $11.65 | $11.38 | $11.60 | $11.60 | 1,169,320 |
| 2018-04-09 | $11.15 | $11.35 | $10.96 | $11.30 | $11.30 | 951,235 |
| 2018-04-06 | $11.00 | $11.15 | $10.85 | $11.05 | $11.05 | 956,883 |
| 2018-04-05 | $10.55 | $11.20 | $10.55 | $11.10 | $11.10 | 905,992 |
| 2018-04-04 | $10.25 | $10.55 | $10.00 | $10.55 | $10.55 | 1,271,102 |
| 2018-04-03 | $10.45 | $10.80 | $10.40 | $10.50 | $10.50 | 808,642 |
| 2018-04-02 | $10.75 | $10.95 | $10.30 | $10.45 | $10.45 | 652,748 |
| 2018-03-29 | $10.35 | $10.90 | $10.35 | $10.85 | $10.85 | 1,228,267 |
| 2018-03-28 | $10.60 | $10.75 | $10.20 | $10.30 | $10.30 | 1,262,372 |
| 2018-03-27 | $10.95 | $11.00 | $10.60 | $10.65 | $10.65 | 1,052,341 |
| 2018-03-26 | $10.90 | $10.95 | $10.65 | $10.85 | $10.85 | 1,112,838 |
| 2018-03-23 | $11.45 | $11.70 | $10.60 | $10.65 | $10.65 | 2,004,315 |
| 2018-03-22 | $11.90 | $11.95 | $11.30 | $11.40 | $11.40 | 1,755,447 |
| 2018-03-21 | $11.80 | $12.28 | $11.80 | $12.00 | $12.00 | 523,683 |
| 2018-03-20 | $11.95 | $12.15 | $11.75 | $11.80 | $11.80 | 626,414 |
| 2018-03-19 | $11.80 | $11.95 | $11.55 | $11.80 | $11.80 | 935,730 |
| 2018-03-16 | $11.65 | $11.90 | $11.55 | $11.90 | $11.90 | 884,864 |
| 2018-03-15 | $11.60 | $11.65 | $11.40 | $11.60 | $11.60 | 725,207 |
| 2018-03-14 | $12.00 | $12.00 | $11.45 | $11.55 | $11.55 | 1,199,015 |
| 2018-03-13 | $11.90 | $12.20 | $11.80 | $11.85 | $11.85 | 677,305 |
| 2018-03-12 | $12.20 | $12.35 | $11.75 | $11.90 | $11.90 | 924,735 |
| 2018-03-09 | $12.15 | $12.30 | $11.97 | $12.15 | $12.15 | 892,874 |
| 2018-03-08 | $12.10 | $12.20 | $11.78 | $12.10 | $12.10 | 797,888 |
| 2018-03-07 | $12.00 | $12.35 | $11.85 | $12.15 | $12.15 | 1,026,477 |
| 2018-03-06 | $12.00 | $12.30 | $11.90 | $12.20 | $12.20 | 680,707 |
| 2018-03-05 | $11.70 | $12.03 | $11.60 | $11.85 | $11.85 | 1,450,849 |
| 2018-03-02 | $11.55 | $12.10 | $11.35 | $11.75 | $11.75 | 1,762,614 |
| 2018-03-01 | $11.75 | $12.10 | $11.58 | $11.65 | $11.65 | 1,447,001 |
| 2018-02-28 | $12.00 | $12.28 | $11.60 | $11.60 | $11.60 | 2,230,686 |
| 2018-02-27 | $12.40 | $12.65 | $11.95 | $12.00 | $12.00 | 2,366,382 |
| 2018-02-26 | $13.10 | $13.18 | $12.40 | $12.50 | $12.50 | 2,458,774 |
| 2018-02-23 | $13.10 | $13.40 | $12.98 | $13.05 | $13.05 | 2,067,492 |
| 2018-02-22 | $13.40 | $13.75 | $12.45 | $12.90 | $12.90 | 3,048,266 |
| 2018-02-21 | $12.75 | $12.75 | $12.10 | $12.20 | $12.20 | 2,184,978 |
| 2018-02-20 | $12.55 | $12.90 | $12.45 | $12.65 | $12.65 | 939,966 |
| 2018-02-16 | $12.75 | $13.10 | $12.45 | $12.80 | $12.80 | 1,293,940 |
| 2018-02-15 | $12.80 | $12.85 | $12.25 | $12.70 | $12.70 | 2,086,313 |
| 2018-02-14 | $11.95 | $12.90 | $11.94 | $12.65 | $12.65 | 1,127,748 |
| 2018-02-13 | $12.25 | $12.45 | $12.05 | $12.15 | $12.15 | 689,241 |
| 2018-02-12 | $12.10 | $12.55 | $11.85 | $12.35 | $12.35 | 1,358,332 |
| 2018-02-09 | $12.55 | $12.60 | $11.40 | $12.00 | $12.00 | 2,094,463 |
| 2018-02-08 | $13.00 | $13.15 | $12.08 | $12.25 | $12.25 | 1,436,308 |
| 2018-02-07 | $12.95 | $13.50 | $12.85 | $12.95 | $12.95 | 1,162,056 |
| 2018-02-06 | $12.55 | $13.20 | $12.40 | $12.95 | $12.95 | 1,691,086 |
| 2018-02-05 | $12.70 | $13.30 | $12.65 | $12.70 | $12.70 | 1,397,076 |
| 2018-02-02 | $13.75 | $13.90 | $12.90 | $13.10 | $13.10 | 2,617,117 |
| 2018-02-01 | $12.90 | $14.10 | $12.90 | $13.95 | $13.95 | 4,169,111 |
| 2018-01-31 | $12.85 | $12.95 | $12.55 | $12.85 | $12.85 | 977,061 |
| 2018-01-30 | $12.75 | $13.05 | $12.25 | $12.75 | $12.75 | 1,156,137 |
| 2018-01-29 | $12.90 | $13.15 | $12.75 | $12.90 | $12.90 | 1,000,294 |
| 2018-01-26 | $13.25 | $13.43 | $12.70 | $13.05 | $13.05 | 1,310,204 |
| 2018-01-25 | $13.30 | $13.50 | $12.95 | $13.15 | $13.15 | 1,896,448 |
| 2018-01-24 | $13.25 | $13.70 | $12.90 | $13.35 | $13.35 | 2,820,242 |
| 2018-01-23 | $12.80 | $13.30 | $12.65 | $13.05 | $13.05 | 1,760,920 |
| 2018-01-22 | $13.00 | $13.15 | $12.70 | $13.00 | $13.00 | 1,314,617 |
| 2018-01-19 | $13.15 | $13.50 | $12.60 | $13.05 | $13.05 | 2,098,447 |
| 2018-01-18 | $12.55 | $13.30 | $12.55 | $13.25 | $13.25 | 2,865,273 |
| 2018-01-17 | $12.10 | $12.55 | $12.10 | $12.45 | $12.45 | 1,357,479 |
| 2018-01-16 | $12.35 | $12.85 | $12.05 | $12.15 | $12.15 | 1,816,228 |
| 2018-01-12 | $12.35 | $12.45 | $12.25 | $12.35 | $12.35 | 1,164,531 |
| 2018-01-11 | $11.90 | $12.45 | $11.75 | $12.40 | $12.40 | 1,344,324 |
| 2018-01-10 | $11.85 | $12.10 | $11.70 | $11.75 | $11.75 | 2,426,864 |
| 2018-01-09 | $11.80 | $11.90 | $11.50 | $11.75 | $11.75 | 641,155 |
| 2018-01-08 | $11.75 | $11.95 | $11.65 | $11.85 | $11.85 | 441,935 |
| 2018-01-05 | $11.90 | $12.00 | $11.60 | $11.80 | $11.80 | 592,323 |
| 2018-01-04 | $11.70 | $12.10 | $11.65 | $11.95 | $11.95 | 1,177,735 |
| 2018-01-03 | $11.60 | $11.95 | $11.35 | $11.65 | $11.65 | 896,573 |
| 2018-01-02 | $11.30 | $11.60 | $11.20 | $11.45 | $11.45 | 903,702 |
| 2017-12-29 | $11.30 | $11.35 | $11.00 | $11.15 | $11.15 | 547,271 |
| 2017-12-28 | $10.95 | $11.45 | $10.95 | $11.40 | $11.40 | 672,363 |
| 2017-12-27 | $10.80 | $11.00 | $10.65 | $10.95 | $10.95 | 655,667 |
| 2017-12-26 | $10.80 | $10.90 | $10.50 | $10.90 | $10.90 | 632,999 |
| 2017-12-22 | $10.75 | $11.10 | $10.70 | $10.80 | $10.80 | 847,733 |
| 2017-12-21 | $10.90 | $10.95 | $10.45 | $10.90 | $10.90 | 1,871,063 |
| 2017-12-20 | $10.50 | $11.00 | $10.30 | $10.95 | $10.95 | 2,463,095 |
| 2017-12-19 | $10.00 | $10.35 | $9.90 | $10.35 | $10.35 | 2,026,662 |
| 2017-12-18 | $10.05 | $10.10 | $9.95 | $9.95 | $9.95 | 918,323 |
| 2017-12-15 | $9.85 | $10.10 | $9.85 | $9.90 | $9.90 | 1,344,461 |
| 2017-12-14 | $10.03 | $10.15 | $9.80 | $9.80 | $9.80 | 802,714 |
| 2017-12-13 | $10.00 | $10.20 | $9.85 | $9.95 | $9.95 | 1,894,847 |
| 2017-12-12 | $10.25 | $10.30 | $10.05 | $10.10 | $10.10 | 735,649 |
| 2017-12-11 | $10.00 | $10.25 | $10.00 | $10.20 | $10.20 | 802,510 |
| 2017-12-08 | $10.20 | $10.20 | $9.85 | $10.00 | $10.00 | 761,771 |
| 2017-12-07 | $10.20 | $10.40 | $10.10 | $10.10 | $10.10 | 491,880 |
| 2017-12-06 | $10.40 | $10.50 | $10.03 | $10.15 | $10.15 | 686,142 |
| 2017-12-05 | $10.40 | $10.65 | $10.35 | $10.45 | $10.45 | 689,994 |
| 2017-12-04 | $10.70 | $10.80 | $10.33 | $10.50 | $10.50 | 1,140,811 |
| 2017-12-01 | $10.60 | $10.95 | $10.45 | $10.65 | $10.65 | 1,530,321 |
| 2017-11-30 | $10.45 | $10.63 | $10.30 | $10.60 | $10.60 | 931,386 |
| 2017-11-29 | $10.35 | $10.55 | $10.20 | $10.30 | $10.30 | 1,067,539 |
| 2017-11-28 | $10.20 | $10.60 | $10.15 | $10.35 | $10.35 | 1,157,466 |
| 2017-11-27 | $10.50 | $10.65 | $10.15 | $10.25 | $10.25 | 1,687,642 |
| 2017-11-24 | $10.45 | $10.45 | $10.10 | $10.20 | $10.20 | 356,570 |
| 2017-11-22 | $10.00 | $10.28 | $10.00 | $10.20 | $10.20 | 757,661 |
| 2017-11-21 | $9.85 | $10.05 | $9.80 | $9.95 | $9.95 | 915,054 |
| 2017-11-20 | $10.05 | $10.15 | $9.85 | $9.90 | $9.90 | 930,699 |
| 2017-11-17 | $9.70 | $10.15 | $9.68 | $10.10 | $10.10 | 1,195,954 |
| 2017-11-16 | $9.80 | $10.00 | $9.60 | $9.75 | $9.75 | 2,391,260 |
| 2017-11-15 | $9.45 | $9.55 | $9.07 | $9.15 | $9.15 | 3,578,034 |
| 2017-11-14 | $9.90 | $10.15 | $9.25 | $9.55 | $9.55 | 3,168,696 |
| 2017-11-13 | $10.20 | $10.33 | $10.05 | $10.05 | $10.05 | 239,862 |
| 2017-11-10 | $10.15 | $10.35 | $9.90 | $10.25 | $10.25 | 1,752,806 |
| 2017-11-09 | $10.75 | $10.75 | $9.90 | $10.15 | $10.15 | 3,881,536 |
| 2017-11-08 | $11.10 | $11.15 | $10.48 | $10.90 | $10.90 | 2,288,767 |
| 2017-11-07 | $11.50 | $11.60 | $11.08 | $11.15 | $11.15 | 2,268,151 |
| 2017-11-06 | $11.50 | $11.65 | $11.35 | $11.50 | $11.50 | 1,008,538 |
| 2017-11-03 | $11.55 | $11.60 | $11.30 | $11.55 | $11.55 | 1,989,360 |
| 2017-11-02 | $11.05 | $11.60 | $11.00 | $11.55 | $11.55 | 3,515,613 |
| 2017-11-01 | $11.45 | $11.75 | $11.05 | $11.10 | $11.10 | 13,784,742 |
| 2017-10-31 | $11.30 | $11.58 | $10.90 | $11.20 | $11.20 | 4,378,298 |
| 2017-10-30 | $12.15 | $12.45 | $11.95 | $12.10 | $12.10 | 1,049,209 |
| 2017-10-27 | $11.60 | $12.20 | $11.25 | $12.15 | $12.15 | 2,321,613 |
| 2017-10-26 | $11.80 | $12.45 | $11.30 | $11.50 | $11.50 | 783,934 |
| 2017-10-25 | $10.70 | $10.70 | $10.31 | $10.40 | $10.40 | 975,875 |
| 2017-10-24 | $10.85 | $10.92 | $10.70 | $10.75 | $10.75 | 449,863 |
| 2017-10-23 | $10.95 | $10.95 | $10.60 | $10.75 | $10.75 | 387,296 |
| 2017-10-20 | $10.80 | $10.90 | $10.70 | $10.85 | $10.85 | 356,823 |
| 2017-10-19 | $10.85 | $10.85 | $10.40 | $10.75 | $10.75 | 466,481 |
| 2017-10-18 | $11.15 | $11.30 | $10.80 | $10.90 | $10.90 | 1,102,093 |
| 2017-10-17 | $11.05 | $11.35 | $10.98 | $11.20 | $11.20 | 545,950 |
| 2017-10-16 | $11.15 | $11.16 | $10.75 | $11.00 | $11.00 | 564,662 |
| 2017-10-13 | $11.10 | $11.35 | $10.90 | $11.05 | $11.05 | 624,694 |
| 2017-10-12 | $10.90 | $11.05 | $10.75 | $10.95 | $10.95 | 731,259 |
| 2017-10-11 | $10.60 | $10.85 | $10.28 | $10.85 | $10.85 | 653,563 |
| 2017-10-10 | $11.25 | $11.25 | $10.50 | $10.60 | $10.60 | 1,095,185 |
| 2017-10-09 | $11.35 | $11.35 | $11.05 | $11.20 | $11.20 | 666,850 |
| 2017-10-06 | $11.10 | $11.45 | $10.95 | $11.35 | $11.35 | 810,262 |
| 2017-10-05 | $10.90 | $11.20 | $10.78 | $11.15 | $11.15 | 1,323,385 |
| 2017-10-04 | $10.60 | $11.00 | $10.55 | $10.90 | $10.90 | 1,114,184 |
| 2017-10-03 | $10.40 | $10.70 | $10.30 | $10.55 | $10.55 | 824,285 |
| 2017-10-02 | $10.30 | $10.48 | $10.25 | $10.30 | $10.30 | 794,479 |
| 2017-09-29 | $10.30 | $10.35 | $10.20 | $10.25 | $10.25 | 405,776 |
| 2017-09-28 | $9.95 | $10.43 | $9.90 | $10.20 | $10.20 | 675,960 |
| 2017-09-27 | $10.00 | $10.18 | $9.85 | $10.05 | $10.05 | 418,316 |
| 2017-09-26 | $10.35 | $10.40 | $9.80 | $9.90 | $9.90 | 681,002 |
| 2017-09-25 | $10.30 | $10.38 | $10.15 | $10.30 | $10.30 | 484,566 |
| 2017-09-22 | $10.25 | $10.43 | $10.15 | $10.30 | $10.30 | 290,205 |
| 2017-09-21 | $10.20 | $10.65 | $10.10 | $10.35 | $10.35 | 1,074,913 |
| 2017-09-20 | $10.15 | $10.30 | $9.95 | $10.25 | $10.25 | 1,023,672 |
| 2017-09-19 | $9.70 | $10.23 | $9.60 | $10.00 | $10.00 | 1,001,023 |
| 2017-09-18 | $9.70 | $9.85 | $9.55 | $9.60 | $9.60 | 630,968 |
| 2017-09-15 | $9.90 | $9.95 | $9.50 | $9.70 | $9.70 | 1,411,105 |
| 2017-09-14 | $10.25 | $10.35 | $9.50 | $9.85 | $9.85 | 2,257,980 |
| 2017-09-13 | $10.60 | $10.65 | $10.20 | $10.30 | $10.30 | 869,033 |
| 2017-09-12 | $10.80 | $10.88 | $10.20 | $10.60 | $10.60 | 1,169,440 |
| 2017-09-11 | $11.00 | $11.00 | $10.65 | $10.75 | $10.75 | 680,367 |
| 2017-09-08 | $11.15 | $11.15 | $10.65 | $10.85 | $10.85 | 812,638 |
| 2017-09-07 | $11.35 | $11.40 | $11.10 | $11.25 | $11.25 | 540,387 |
| 2017-09-06 | $11.20 | $11.45 | $11.10 | $11.45 | $11.45 | 996,261 |
| 2017-09-05 | $11.50 | $11.55 | $10.85 | $11.20 | $11.20 | 490,555 |
| 2017-09-01 | $11.45 | $11.70 | $11.30 | $11.55 | $11.55 | 1,355,982 |
| 2017-08-31 | $10.55 | $11.45 | $10.50 | $11.30 | $11.30 | 2,085,626 |
| 2017-08-30 | $10.40 | $10.65 | $10.35 | $10.45 | $10.45 | 1,219,628 |
| 2017-08-29 | $10.20 | $10.55 | $10.10 | $10.40 | $10.40 | 524,346 |
| 2017-08-28 | $10.30 | $10.40 | $10.05 | $10.25 | $10.25 | 326,797 |
| 2017-08-25 | $10.40 | $10.50 | $10.25 | $10.30 | $10.30 | 543,777 |
| 2017-08-24 | $10.45 | $10.65 | $10.25 | $10.30 | $10.30 | 996,914 |
| 2017-08-23 | $10.10 | $10.53 | $10.05 | $10.45 | $10.45 | 629,213 |
| 2017-08-22 | $10.15 | $10.30 | $10.00 | $10.15 | $10.15 | 634,326 |
| 2017-08-21 | $10.15 | $10.45 | $10.05 | $10.15 | $10.15 | 538,917 |
| 2017-08-18 | $10.10 | $10.35 | $9.85 | $10.10 | $10.10 | 551,514 |
| 2017-08-17 | $10.20 | $10.40 | $10.02 | $10.15 | $10.15 | 836,704 |
| 2017-08-16 | $9.90 | $10.40 | $9.90 | $10.20 | $10.20 | 843,158 |
| 2017-08-15 | $9.85 | $10.15 | $9.75 | $9.80 | $9.80 | 1,818,676 |
| 2017-08-14 | $9.70 | $9.95 | $9.65 | $9.75 | $9.75 | 667,656 |
| 2017-08-11 | $9.90 | $10.07 | $9.51 | $9.65 | $9.65 | 2,664,006 |
| 2017-08-10 | $10.30 | $10.35 | $9.75 | $9.95 | $9.95 | 1,912,821 |
| 2017-08-09 | $10.30 | $10.45 | $10.06 | $10.35 | $10.35 | 1,787,540 |
| 2017-08-08 | $10.00 | $10.95 | $10.00 | $10.35 | $10.35 | 3,031,710 |
| 2017-08-07 | $10.05 | $10.20 | $9.68 | $10.00 | $10.00 | 2,713,629 |
| 2017-08-04 | $8.95 | $10.28 | $8.95 | $10.05 | $10.05 | 8,213,493 |
| 2017-08-03 | $8.25 | $9.20 | $8.05 | $8.65 | $8.65 | 8,214,892 |
| 2017-08-02 | $8.35 | $8.60 | $8.00 | $8.30 | $8.30 | 1,912,201 |
| 2017-08-01 | $8.85 | $8.95 | $8.25 | $8.35 | $8.35 | 2,319,751 |
| 2017-07-31 | $8.20 | $8.90 | $8.20 | $8.80 | $8.80 | 3,692,070 |
| 2017-07-28 | $8.45 | $8.80 | $7.92 | $8.20 | $8.20 | 4,439,808 |
| 2017-07-27 | $8.90 | $8.90 | $7.90 | $8.55 | $8.55 | 3,803,722 |
| 2017-07-26 | $8.10 | $8.70 | $8.05 | $8.20 | $8.20 | 2,459,773 |
| 2017-07-25 | $8.05 | $8.25 | $7.95 | $8.00 | $8.00 | 848,887 |
| 2017-07-24 | $8.05 | $8.10 | $7.88 | $7.95 | $7.95 | 445,981 |
| 2017-07-21 | $8.00 | $8.15 | $7.88 | $8.00 | $8.00 | 634,596 |
| 2017-07-20 | $8.10 | $8.15 | $7.85 | $8.05 | $8.05 | 827,911 |
| 2017-07-19 | $8.20 | $8.35 | $8.05 | $8.10 | $8.10 | 589,317 |
| 2017-07-18 | $8.25 | $8.35 | $8.00 | $8.25 | $8.25 | 870,028 |
| 2017-07-17 | $8.40 | $8.75 | $8.10 | $8.25 | $8.25 | 1,642,529 |
| 2017-07-14 | $8.50 | $8.60 | $8.25 | $8.25 | $8.25 | 1,905,623 |
| 2017-07-13 | $8.15 | $8.50 | $8.05 | $8.45 | $8.45 | 2,235,823 |
| 2017-07-12 | $7.95 | $8.10 | $7.65 | $8.10 | $8.10 | 1,692,351 |
| 2017-07-11 | $7.40 | $7.95 | $7.30 | $7.85 | $7.85 | 4,265,376 |
| 2017-07-10 | $7.25 | $7.40 | $7.15 | $7.40 | $7.40 | 1,168,127 |
| 2017-07-07 | $6.95 | $7.50 | $6.70 | $7.30 | $7.30 | 1,559,152 |
| 2017-07-06 | $7.00 | $7.10 | $6.88 | $6.95 | $6.95 | 441,303 |
| 2017-07-05 | $6.80 | $7.05 | $6.75 | $7.00 | $7.00 | 464,589 |
| 2017-07-03 | $6.85 | $6.90 | $6.70 | $6.85 | $6.85 | 448,038 |
| 2017-06-30 | $6.95 | $7.05 | $6.60 | $6.90 | $6.90 | 1,045,263 |
| 2017-06-29 | $6.85 | $6.98 | $6.78 | $6.95 | $6.95 | 316,641 |
| 2017-06-28 | $6.90 | $7.00 | $6.75 | $6.85 | $6.85 | 435,366 |
| 2017-06-27 | $6.70 | $7.05 | $6.70 | $6.90 | $6.90 | 410,199 |
| 2017-06-26 | $6.90 | $7.00 | $6.70 | $6.75 | $6.75 | 513,672 |
| 2017-06-23 | $6.90 | $6.98 | $6.80 | $6.85 | $6.85 | 508,639 |
| 2017-06-22 | $6.85 | $6.95 | $6.70 | $6.90 | $6.90 | 410,979 |
| 2017-06-21 | $6.60 | $6.90 | $6.60 | $6.80 | $6.80 | 449,766 |
| 2017-06-20 | $6.65 | $6.85 | $6.60 | $6.65 | $6.65 | 235,233 |
| 2017-06-19 | $6.70 | $6.85 | $6.60 | $6.65 | $6.65 | 365,223 |
| 2017-06-16 | $6.80 | $6.90 | $6.60 | $6.65 | $6.65 | 363,907 |
| 2017-06-15 | $6.90 | $6.95 | $6.75 | $6.80 | $6.80 | 317,832 |
| 2017-06-14 | $7.35 | $7.35 | $6.92 | $7.00 | $7.00 | 393,080 |
| 2017-06-13 | $7.45 | $7.60 | $7.25 | $7.30 | $7.30 | 888,200 |
| 2017-06-12 | $7.10 | $7.40 | $7.10 | $7.35 | $7.35 | 970,726 |
| 2017-06-09 | $7.20 | $7.25 | $7.03 | $7.15 | $7.15 | 540,006 |
| 2017-06-08 | $7.05 | $7.25 | $6.90 | $7.15 | $7.15 | 836,618 |
| 2017-06-07 | $7.05 | $7.15 | $7.00 | $7.05 | $7.05 | 566,885 |
| 2017-06-06 | $7.05 | $7.35 | $6.95 | $7.05 | $7.05 | 895,067 |
| 2017-06-05 | $7.00 | $7.15 | $6.95 | $7.10 | $7.10 | 477,232 |
| 2017-06-02 | $6.90 | $7.28 | $6.75 | $7.05 | $7.05 | 1,172,150 |
| 2017-06-01 | $6.70 | $7.00 | $6.70 | $6.85 | $6.85 | 514,515 |
| 2017-05-31 | $6.80 | $7.00 | $6.60 | $6.75 | $6.75 | 587,045 |
| 2017-05-30 | $6.60 | $7.00 | $6.60 | $6.85 | $6.85 | 1,112,210 |
| 2017-05-26 | $6.40 | $6.90 | $6.30 | $6.65 | $6.65 | 627,924 |
| 2017-05-25 | $6.70 | $6.85 | $6.40 | $6.40 | $6.40 | 663,451 |
| 2017-05-24 | $6.50 | $7.00 | $6.40 | $6.60 | $6.60 | 647,129 |
| 2017-05-23 | $6.35 | $6.55 | $6.35 | $6.50 | $6.50 | 383,012 |
| 2017-05-22 | $6.30 | $6.75 | $6.20 | $6.40 | $6.40 | 736,605 |
| 2017-05-19 | $6.10 | $6.45 | $6.10 | $6.30 | $6.30 | 365,743 |
| 2017-05-18 | $6.25 | $6.35 | $6.05 | $6.10 | $6.10 | 566,826 |
| 2017-05-17 | $6.40 | $6.40 | $6.13 | $6.20 | $6.20 | 515,861 |
| 2017-05-16 | $6.55 | $6.55 | $6.35 | $6.45 | $6.45 | 396,626 |
| 2017-05-15 | $6.45 | $6.55 | $6.40 | $6.50 | $6.50 | 655,051 |
| 2017-05-12 | $6.45 | $6.50 | $6.35 | $6.35 | $6.35 | 519,600 |
| 2017-05-11 | $6.55 | $6.65 | $6.40 | $6.40 | $6.40 | 568,600 |
| 2017-05-10 | $6.60 | $6.70 | $6.45 | $6.50 | $6.50 | 618,300 |
| 2017-05-09 | $6.55 | $6.75 | $6.50 | $6.60 | $6.60 | 725,400 |
| 2017-05-08 | $6.60 | $6.80 | $6.45 | $6.55 | $6.55 | 419,500 |
| 2017-05-05 | $6.75 | $6.90 | $6.45 | $6.65 | $6.65 | 845,700 |
| 2017-05-04 | $7.10 | $7.10 | $6.70 | $6.75 | $6.75 | 1,503,300 |
| 2017-05-03 | $7.00 | $7.20 | $6.80 | $7.05 | $7.05 | 1,244,500 |
| 2017-05-02 | $7.20 | $7.20 | $6.95 | $7.10 | $7.10 | 1,779,700 |
| 2017-05-01 | $6.95 | $7.25 | $6.80 | $7.15 | $7.15 | 2,040,300 |
| 2017-04-28 | $6.60 | $7.00 | $6.55 | $6.95 | $6.95 | 1,687,600 |
| 2017-04-27 | $6.85 | $7.25 | $6.18 | $6.55 | $6.55 | 2,044,300 |
| 2017-04-26 | $6.05 | $6.35 | $5.95 | $6.25 | $6.25 | 1,065,100 |
| 2017-04-25 | $5.70 | $6.20 | $5.65 | $6.10 | $6.10 | 1,344,900 |
| 2017-04-24 | $5.75 | $5.80 | $5.50 | $5.60 | $5.60 | 987,200 |
| 2017-04-21 | $5.75 | $5.78 | $5.50 | $5.55 | $5.55 | 1,020,000 |
| 2017-04-20 | $5.55 | $5.90 | $5.50 | $5.70 | $5.70 | 547,100 |
| 2017-04-19 | $5.50 | $5.55 | $5.35 | $5.50 | $5.50 | 768,400 |
| 2017-04-18 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 459,600 |
| 2017-04-17 | $5.60 | $5.65 | $5.38 | $5.45 | $5.45 | 1,600,300 |
| 2017-04-13 | $5.60 | $5.80 | $5.50 | $5.55 | $5.55 | 1,916,900 |
| 2017-04-12 | $5.90 | $5.90 | $5.60 | $5.60 | $5.60 | 1,062,600 |
| 2017-04-11 | $5.95 | $6.00 | $5.80 | $6.00 | $6.00 | 728,100 |
| 2017-04-10 | $6.00 | $6.05 | $5.80 | $6.00 | $6.00 | 926,500 |
| 2017-04-07 | $5.95 | $6.05 | $5.95 | $6.00 | $6.00 | 324,900 |
| 2017-04-06 | $5.95 | $6.08 | $5.90 | $5.95 | $5.95 | 561,700 |
| 2017-04-05 | $6.35 | $6.55 | $5.95 | $5.95 | $5.95 | 1,082,100 |
| 2017-04-04 | $6.25 | $6.35 | $6.00 | $6.25 | $6.25 | 765,900 |
| 2017-04-03 | $6.55 | $6.65 | $6.25 | $6.30 | $6.30 | 519,600 |
| 2017-03-31 | $6.55 | $6.70 | $6.45 | $6.50 | $6.50 | 485,400 |
| 2017-03-30 | $6.50 | $6.70 | $6.40 | $6.60 | $6.60 | 555,500 |
| 2017-03-29 | $6.85 | $6.95 | $6.50 | $6.50 | $6.50 | 688,900 |
| 2017-03-28 | $6.50 | $6.90 | $6.35 | $6.85 | $6.85 | 1,074,000 |
| 2017-03-27 | $6.05 | $6.65 | $5.90 | $6.50 | $6.50 | 1,470,600 |
| 2017-03-24 | $6.60 | $6.75 | $6.15 | $6.20 | $6.20 | 1,113,600 |
| 2017-03-23 | $5.60 | $6.73 | $5.55 | $6.60 | $6.60 | 2,431,800 |
| 2017-03-22 | $5.75 | $5.78 | $5.35 | $5.55 | $5.55 | 1,732,000 |
| 2017-03-21 | $5.80 | $5.85 | $5.50 | $5.70 | $5.70 | 1,355,300 |
| 2017-03-20 | $6.10 | $6.15 | $5.75 | $5.80 | $5.80 | 923,000 |
| 2017-03-17 | $6.00 | $6.15 | $6.00 | $6.10 | $6.10 | 1,933,900 |
| 2017-03-16 | $6.00 | $6.13 | $5.75 | $6.05 | $6.05 | 1,358,800 |
| 2017-03-15 | $6.05 | $6.10 | $5.60 | $5.95 | $5.95 | 2,851,800 |
| 2017-03-14 | $6.15 | $6.20 | $5.95 | $5.95 | $5.95 | 1,369,900 |
| 2017-03-13 | $6.10 | $6.35 | $5.75 | $6.30 | $6.30 | 2,992,200 |
| 2017-03-10 | $6.85 | $6.85 | $5.85 | $6.15 | $6.15 | 3,116,300 |
| 2017-03-09 | $6.55 | $7.20 | $6.35 | $6.85 | $6.85 | 4,171,700 |
| 2017-03-08 | $7.65 | $7.80 | $7.30 | $7.50 | $7.50 | 921,300 |
| 2017-03-07 | $7.55 | $7.70 | $7.30 | $7.60 | $7.60 | 899,300 |
| 2017-03-06 | $8.05 | $8.09 | $7.30 | $7.55 | $7.55 | 1,241,500 |
| 2017-03-03 | $8.10 | $8.25 | $8.05 | $8.20 | $8.20 | 1,175,800 |
| 2017-03-02 | $8.25 | $8.40 | $8.10 | $8.10 | $8.10 | 893,100 |
| 2017-03-01 | $8.30 | $8.48 | $8.20 | $8.30 | $8.30 | 786,600 |
| 2017-02-28 | $8.30 | $8.35 | $8.10 | $8.15 | $8.15 | 692,700 |
| 2017-02-27 | $8.05 | $8.50 | $8.05 | $8.35 | $8.35 | 1,969,300 |
| 2017-02-24 | $8.05 | $8.20 | $7.90 | $8.10 | $8.10 | 604,000 |
| 2017-02-23 | $8.50 | $8.75 | $8.00 | $8.30 | $8.30 | 1,350,500 |
| 2017-02-22 | $8.75 | $8.85 | $8.45 | $8.55 | $8.55 | 1,072,200 |
| 2017-02-21 | $8.30 | $8.75 | $8.26 | $8.70 | $8.70 | 1,534,000 |
| 2017-02-17 | $7.90 | $8.30 | $7.80 | $8.20 | $8.20 | 604,300 |
| 2017-02-16 | $8.10 | $8.30 | $7.90 | $7.95 | $7.95 | 630,700 |
| 2017-02-15 | $8.20 | $8.31 | $8.00 | $8.15 | $8.15 | 704,500 |
| 2017-02-14 | $7.95 | $8.40 | $7.65 | $8.25 | $8.25 | 2,111,500 |
| 2017-02-13 | $7.70 | $8.65 | $7.55 | $8.20 | $8.20 | 3,526,200 |
| 2017-02-10 | $7.65 | $7.80 | $7.50 | $7.55 | $7.55 | 942,300 |
| 2017-02-09 | $7.50 | $7.75 | $7.50 | $7.55 | $7.55 | 904,300 |
| 2017-02-08 | $7.50 | $7.55 | $7.35 | $7.45 | $7.45 | 769,700 |
| 2017-02-07 | $7.40 | $7.55 | $7.35 | $7.45 | $7.45 | 645,200 |
| 2017-02-06 | $7.50 | $7.60 | $7.35 | $7.40 | $7.40 | 668,100 |
| 2017-02-03 | $7.55 | $7.70 | $7.40 | $7.50 | $7.50 | 1,009,700 |
| 2017-02-02 | $7.90 | $7.95 | $7.45 | $7.50 | $7.50 | 1,376,900 |
| 2017-02-01 | $7.50 | $7.95 | $7.50 | $7.85 | $7.85 | 734,000 |
| 2017-01-31 | $7.65 | $7.65 | $7.26 | $7.50 | $7.50 | 555,600 |
| 2017-01-30 | $7.70 | $7.80 | $7.33 | $7.55 | $7.55 | 785,000 |
| 2017-01-27 | $7.65 | $7.88 | $7.50 | $7.75 | $7.75 | 1,299,700 |
| 2017-01-26 | $7.70 | $7.80 | $7.45 | $7.65 | $7.65 | 853,600 |
| 2017-01-25 | $7.30 | $7.75 | $7.25 | $7.70 | $7.70 | 1,321,800 |
| 2017-01-24 | $7.05 | $7.30 | $6.93 | $7.30 | $7.30 | 1,046,800 |
| 2017-01-23 | $7.00 | $7.08 | $6.85 | $6.90 | $6.90 | 468,800 |
| 2017-01-20 | $6.95 | $7.10 | $6.75 | $7.00 | $7.00 | 466,500 |
| 2017-01-19 | $6.85 | $7.05 | $6.60 | $7.00 | $7.00 | 716,200 |
| 2017-01-18 | $6.95 | $7.00 | $6.85 | $6.90 | $6.90 | 413,300 |
| 2017-01-17 | $6.90 | $7.10 | $6.85 | $7.00 | $7.00 | 643,000 |
| 2017-01-13 | $6.65 | $7.00 | $6.65 | $6.85 | $6.85 | 939,400 |
| 2017-01-12 | $6.70 | $6.95 | $6.60 | $6.60 | $6.60 | 751,100 |
| 2017-01-11 | $6.65 | $6.70 | $6.50 | $6.65 | $6.65 | 741,500 |
| 2017-01-10 | $6.30 | $6.65 | $6.30 | $6.65 | $6.65 | 513,900 |
| 2017-01-09 | $6.30 | $6.30 | $6.15 | $6.20 | $6.20 | 359,300 |
| 2017-01-06 | $6.35 | $6.38 | $6.25 | $6.30 | $6.30 | 200,300 |
| 2017-01-05 | $6.30 | $6.35 | $6.15 | $6.30 | $6.30 | 369,500 |
| 2017-01-04 | $6.20 | $6.30 | $6.15 | $6.30 | $6.30 | 727,800 |
| 2017-01-03 | $6.00 | $6.18 | $5.90 | $6.10 | $6.10 | 2,248,100 |
| 2016-12-30 | $6.00 | $6.00 | $5.75 | $5.90 | $5.90 | 362,700 |
| 2016-12-29 | $6.00 | $6.10 | $5.90 | $5.95 | $5.95 | 384,600 |
| 2016-12-28 | $6.10 | $6.15 | $5.90 | $6.00 | $6.00 | 409,200 |
| 2016-12-27 | $6.10 | $6.15 | $6.05 | $6.10 | $6.10 | 190,000 |
| 2016-12-23 | $6.10 | $6.10 | $6.00 | $6.10 | $6.10 | 340,600 |
| 2016-12-22 | $6.05 | $6.15 | $6.00 | $6.05 | $6.05 | 438,900 |
| 2016-12-21 | $6.10 | $6.10 | $6.00 | $6.05 | $6.05 | 465,900 |
| 2016-12-20 | $6.05 | $6.15 | $5.90 | $6.10 | $6.10 | 912,600 |
| 2016-12-19 | $6.15 | $6.20 | $5.95 | $6.00 | $6.00 | 538,400 |
| 2016-12-16 | $6.25 | $6.25 | $6.05 | $6.15 | $6.15 | 352,900 |
| 2016-12-15 | $6.10 | $6.35 | $6.10 | $6.25 | $6.25 | 689,000 |
| 2016-12-14 | $6.30 | $6.40 | $6.15 | $6.20 | $6.20 | 328,200 |
| 2016-12-13 | $6.40 | $6.53 | $6.25 | $6.35 | $6.35 | 316,200 |
| 2016-12-12 | $6.60 | $6.70 | $6.25 | $6.30 | $6.30 | 303,600 |
| 2016-12-09 | $6.80 | $6.90 | $6.55 | $6.60 | $6.60 | 583,900 |
| 2016-12-08 | $6.75 | $6.75 | $6.65 | $6.75 | $6.75 | 362,000 |
| 2016-12-07 | $6.80 | $6.95 | $6.60 | $6.65 | $6.65 | 782,700 |
| 2016-12-06 | $6.85 | $6.85 | $6.50 | $6.80 | $6.80 | 580,600 |
| 2016-12-05 | $6.55 | $6.80 | $6.40 | $6.65 | $6.65 | 1,006,100 |
| 2016-12-02 | $6.25 | $6.55 | $6.18 | $6.45 | $6.45 | 503,700 |
| 2016-12-01 | $6.05 | $6.35 | $6.00 | $6.35 | $6.35 | 805,200 |
| 2016-11-30 | $6.00 | $6.20 | $5.95 | $6.10 | $6.10 | 567,100 |
| 2016-11-29 | $6.15 | $6.25 | $5.90 | $6.00 | $6.00 | 603,100 |
| 2016-11-28 | $6.35 | $6.35 | $6.00 | $6.05 | $6.05 | 502,400 |
| 2016-11-25 | $6.50 | $6.62 | $6.35 | $6.40 | $6.40 | 162,200 |
| 2016-11-23 | $6.30 | $6.75 | $6.18 | $6.45 | $6.45 | 1,466,600 |
| 2016-11-22 | $6.15 | $6.30 | $6.00 | $6.05 | $6.05 | 425,500 |
| 2016-11-21 | $6.20 | $6.20 | $6.00 | $6.10 | $6.10 | 356,100 |
| 2016-11-18 | $6.15 | $6.15 | $6.02 | $6.05 | $6.05 | 273,200 |
| 2016-11-17 | $6.25 | $6.50 | $6.10 | $6.15 | $6.15 | 559,400 |
| 2016-11-16 | $6.25 | $6.35 | $6.10 | $6.30 | $6.30 | 537,200 |
| 2016-11-15 | $5.95 | $6.25 | $5.95 | $6.20 | $6.20 | 805,800 |
| 2016-11-14 | $6.15 | $6.30 | $5.95 | $6.05 | $6.05 | 1,141,900 |
| 2016-11-11 | $6.00 | $6.20 | $5.75 | $6.10 | $6.10 | 795,900 |
| 2016-11-10 | $6.00 | $6.50 | $5.68 | $5.90 | $5.90 | 1,207,900 |
| 2016-11-09 | $5.60 | $5.85 | $5.55 | $5.70 | $5.70 | 588,400 |
| 2016-11-08 | $5.45 | $5.65 | $5.40 | $5.55 | $5.55 | 1,182,100 |
| 2016-11-07 | $5.60 | $5.65 | $5.35 | $5.55 | $5.55 | 931,900 |
| 2016-11-04 | $5.20 | $5.30 | $5.15 | $5.30 | $5.30 | 291,800 |
| 2016-11-03 | $5.15 | $5.30 | $5.05 | $5.15 | $5.15 | 594,900 |
| 2016-11-02 | $5.20 | $5.35 | $5.03 | $5.20 | $5.20 | 1,257,900 |
| 2016-11-01 | $5.25 | $5.35 | $4.95 | $5.10 | $5.10 | 1,175,000 |
| 2016-10-31 | $5.35 | $5.35 | $5.15 | $5.25 | $5.25 | 563,600 |
| 2016-10-28 | $5.35 | $5.50 | $5.20 | $5.25 | $5.25 | 604,800 |
| 2016-10-27 | $5.55 | $5.65 | $4.85 | $5.20 | $5.20 | 2,214,100 |
| 2016-10-26 | $5.55 | $5.80 | $5.43 | $5.50 | $5.50 | 964,500 |
| 2016-10-25 | $5.60 | $5.80 | $5.45 | $5.50 | $5.50 | 639,500 |
| 2016-10-24 | $5.75 | $5.80 | $5.50 | $5.55 | $5.55 | 684,000 |
| 2016-10-21 | $5.80 | $5.90 | $5.55 | $5.60 | $5.60 | 739,100 |
| 2016-10-20 | $6.25 | $6.33 | $5.75 | $5.85 | $5.85 | 1,098,100 |
| 2016-10-19 | $6.35 | $6.45 | $6.30 | $6.30 | $6.30 | 527,800 |
| 2016-10-18 | $6.20 | $6.35 | $6.13 | $6.35 | $6.35 | 642,900 |
| 2016-10-17 | $6.20 | $6.30 | $6.05 | $6.15 | $6.15 | 473,700 |
| 2016-10-14 | $6.26 | $6.28 | $6.12 | $6.16 | $6.16 | 543,000 |
| 2016-10-13 | $6.50 | $6.50 | $6.18 | $6.22 | $6.22 | 717,300 |
| 2016-10-12 | $6.64 | $6.69 | $6.50 | $6.58 | $6.58 | 389,000 |
| 2016-10-11 | $6.70 | $6.82 | $6.56 | $6.64 | $6.64 | 471,400 |
| 2016-10-10 | $6.97 | $7.16 | $6.78 | $6.81 | $6.81 | 521,600 |
| 2016-10-07 | $7.00 | $7.07 | $6.85 | $6.90 | $6.90 | 400,700 |
| 2016-10-06 | $6.91 | $7.07 | $6.86 | $6.98 | $6.98 | 280,800 |
| 2016-10-05 | $6.99 | $7.14 | $6.94 | $7.00 | $7.00 | 580,500 |
| 2016-10-04 | $6.98 | $7.08 | $6.89 | $6.92 | $6.92 | 356,700 |
| 2016-10-03 | $7.29 | $7.31 | $6.97 | $7.01 | $7.01 | 378,100 |
| 2016-09-30 | $7.16 | $7.22 | $6.96 | $7.20 | $7.20 | 507,600 |
| 2016-09-29 | $7.20 | $7.32 | $7.03 | $7.12 | $7.12 | 723,800 |
| 2016-09-28 | $7.26 | $7.28 | $7.19 | $7.23 | $7.23 | 743,700 |
| 2016-09-27 | $7.00 | $7.16 | $6.86 | $7.16 | $7.16 | 322,200 |
| 2016-09-26 | $7.18 | $7.24 | $7.04 | $7.06 | $7.06 | 345,700 |
| 2016-09-23 | $7.36 | $7.40 | $7.18 | $7.20 | $7.20 | 456,400 |
| 2016-09-22 | $7.33 | $7.45 | $7.29 | $7.34 | $7.34 | 410,300 |
| 2016-09-21 | $7.10 | $7.27 | $7.04 | $7.22 | $7.22 | 501,300 |
| 2016-09-20 | $7.18 | $7.28 | $6.89 | $7.02 | $7.02 | 236,600 |
| 2016-09-19 | $7.01 | $7.17 | $7.01 | $7.10 | $7.10 | 516,000 |
| 2016-09-16 | $7.07 | $7.08 | $6.91 | $7.01 | $7.01 | 713,100 |
| 2016-09-15 | $6.96 | $7.22 | $6.85 | $7.13 | $7.13 | 550,300 |
| 2016-09-14 | $7.04 | $7.14 | $6.94 | $7.02 | $7.02 | 526,400 |
| 2016-09-13 | $7.12 | $7.22 | $6.78 | $6.99 | $6.99 | 1,182,400 |
| 2016-09-12 | $7.25 | $7.41 | $7.18 | $7.34 | $7.34 | 1,197,400 |
| 2016-09-09 | $7.74 | $7.74 | $7.24 | $7.38 | $7.38 | 1,798,700 |
| 2016-09-08 | $7.75 | $7.81 | $7.54 | $7.70 | $7.70 | 653,100 |
| 2016-09-07 | $7.63 | $7.75 | $7.55 | $7.75 | $7.75 | 927,700 |
| 2016-09-06 | $7.40 | $7.63 | $7.36 | $7.60 | $7.60 | 1,491,600 |
| 2016-09-02 | $7.65 | $7.91 | $7.61 | $7.87 | $7.87 | 1,781,800 |
| 2016-09-01 | $7.44 | $7.72 | $7.36 | $7.63 | $7.63 | 1,654,900 |
| 2016-08-31 | $7.10 | $7.67 | $7.10 | $7.48 | $7.48 | 3,894,200 |
| 2016-08-30 | $6.16 | $7.27 | $6.15 | $7.23 | $7.23 | 4,707,800 |
| 2016-08-29 | $5.31 | $6.22 | $5.31 | $6.16 | $6.16 | 2,787,700 |
| 2016-08-26 | $5.47 | $5.52 | $5.26 | $5.30 | $5.30 | 345,800 |
| 2016-08-25 | $5.37 | $5.45 | $5.28 | $5.40 | $5.40 | 287,200 |
| 2016-08-24 | $5.61 | $5.63 | $5.35 | $5.39 | $5.39 | 295,900 |
| 2016-08-23 | $5.61 | $5.71 | $5.57 | $5.64 | $5.64 | 256,200 |
| 2016-08-22 | $5.20 | $5.72 | $5.16 | $5.59 | $5.59 | 484,500 |
| 2016-08-19 | $5.55 | $5.56 | $5.24 | $5.27 | $5.27 | 700,300 |
| 2016-08-18 | $5.57 | $5.79 | $5.56 | $5.59 | $5.59 | 389,400 |
| 2016-08-17 | $5.76 | $5.76 | $5.50 | $5.56 | $5.56 | 252,200 |
| 2016-08-16 | $5.85 | $5.87 | $5.69 | $5.73 | $5.73 | 324,700 |
| 2016-08-15 | $5.69 | $5.90 | $5.67 | $5.78 | $5.78 | 334,300 |
| 2016-08-12 | $5.80 | $5.81 | $5.67 | $5.69 | $5.69 | 243,300 |
| 2016-08-11 | $5.85 | $5.91 | $5.78 | $5.79 | $5.79 | 615,700 |
| 2016-08-10 | $5.84 | $6.02 | $5.79 | $5.84 | $5.84 | 580,500 |
| 2016-08-09 | $5.60 | $6.02 | $5.55 | $5.81 | $5.81 | 1,234,100 |
| 2016-08-08 | $5.15 | $5.67 | $5.06 | $5.64 | $5.64 | 2,547,100 |
| 2016-08-05 | $5.07 | $5.14 | $5.03 | $5.10 | $5.10 | 1,538,700 |
| 2016-08-04 | $5.23 | $5.27 | $5.00 | $5.06 | $5.06 | 1,751,200 |
| 2016-08-03 | $5.15 | $5.21 | $4.98 | $5.20 | $5.20 | 4,343,600 |
| 2016-08-02 | $5.30 | $5.33 | $5.02 | $5.08 | $5.08 | 2,791,000 |
| 2016-08-01 | $5.25 | $5.29 | $5.05 | $5.08 | $5.08 | 2,078,300 |
| 2016-07-29 | $5.30 | $5.45 | $5.26 | $5.31 | $5.31 | 592,700 |
| 2016-07-28 | $5.35 | $5.40 | $5.23 | $5.33 | $5.33 | 347,500 |
| 2016-07-27 | $5.24 | $5.46 | $5.22 | $5.40 | $5.40 | 568,500 |
| 2016-07-26 | $4.90 | $5.20 | $4.87 | $5.19 | $5.19 | 269,500 |
| 2016-07-25 | $4.88 | $4.98 | $4.87 | $4.91 | $4.91 | 209,300 |
| 2016-07-22 | $4.84 | $4.97 | $4.79 | $4.95 | $4.95 | 347,600 |
| 2016-07-21 | $5.02 | $5.12 | $4.85 | $4.86 | $4.86 | 449,200 |
| 2016-07-20 | $5.05 | $5.09 | $4.85 | $5.01 | $5.01 | 259,400 |
| 2016-07-19 | $5.15 | $5.24 | $5.07 | $5.10 | $5.10 | 589,800 |
| 2016-07-18 | $5.10 | $5.28 | $5.06 | $5.23 | $5.23 | 289,200 |
| 2016-07-15 | $4.87 | $5.14 | $4.87 | $5.10 | $5.10 | 438,200 |
| 2016-07-14 | $4.73 | $4.92 | $4.69 | $4.89 | $4.89 | 530,800 |
| 2016-07-13 | $4.82 | $4.86 | $4.71 | $4.74 | $4.74 | 914,300 |
| 2016-07-12 | $5.08 | $5.13 | $4.75 | $4.80 | $4.80 | 1,023,200 |
| 2016-07-11 | $4.98 | $5.22 | $4.98 | $4.99 | $4.99 | 565,500 |
| 2016-07-08 | $4.73 | $4.96 | $4.68 | $4.94 | $4.94 | 1,178,200 |
| 2016-07-07 | $4.83 | $4.94 | $4.62 | $4.66 | $4.66 | 791,400 |
| 2016-07-06 | $4.67 | $4.82 | $4.59 | $4.77 | $4.77 | 382,200 |
| 2016-07-05 | $4.82 | $4.84 | $4.70 | $4.71 | $4.71 | 445,200 |
| 2016-07-01 | $4.72 | $4.97 | $4.72 | $4.85 | $4.85 | 609,900 |
| 2016-06-30 | $4.62 | $4.72 | $4.48 | $4.69 | $4.69 | 371,200 |
| 2016-06-29 | $4.46 | $4.67 | $4.44 | $4.61 | $4.61 | 542,800 |
| 2016-06-28 | $4.27 | $4.43 | $4.22 | $4.38 | $4.38 | 554,700 |
| 2016-06-27 | $4.47 | $4.49 | $4.02 | $4.15 | $4.15 | 886,900 |
| 2016-06-24 | $4.37 | $4.66 | $4.34 | $4.51 | $4.51 | 713,100 |
| 2016-06-23 | $4.46 | $4.88 | $4.46 | $4.86 | $4.86 | 661,100 |
| 2016-06-22 | $4.45 | $4.55 | $4.36 | $4.53 | $4.53 | 535,200 |
| 2016-06-21 | $4.48 | $4.60 | $4.34 | $4.42 | $4.42 | 568,300 |
| 2016-06-20 | $4.47 | $4.55 | $4.39 | $4.52 | $4.52 | 586,200 |
| 2016-06-17 | $4.44 | $4.54 | $4.25 | $4.30 | $4.30 | 723,500 |
| 2016-06-16 | $4.48 | $4.55 | $4.25 | $4.32 | $4.32 | 530,000 |
| 2016-06-15 | $4.41 | $4.66 | $4.41 | $4.52 | $4.52 | 506,900 |
| 2016-06-14 | $4.59 | $4.66 | $4.27 | $4.39 | $4.39 | 647,600 |
| 2016-06-13 | $4.67 | $4.73 | $4.47 | $4.50 | $4.50 | 670,200 |
| 2016-06-10 | $4.90 | $4.90 | $4.65 | $4.68 | $4.68 | 632,400 |
| 2016-06-09 | $5.17 | $5.19 | $4.85 | $4.96 | $4.96 | 634,900 |
| 2016-06-08 | $5.31 | $5.48 | $5.22 | $5.24 | $5.24 | 790,800 |
| 2016-06-07 | $5.23 | $5.42 | $5.20 | $5.25 | $5.25 | 576,500 |
| 2016-06-06 | $4.90 | $5.26 | $4.90 | $5.24 | $5.24 | 667,100 |
| 2016-06-03 | $5.00 | $5.00 | $4.74 | $4.79 | $4.79 | 468,400 |
| 2016-06-02 | $4.92 | $5.01 | $4.84 | $4.97 | $4.97 | 327,100 |
| 2016-06-01 | $4.99 | $5.00 | $4.81 | $4.96 | $4.96 | 372,800 |
| 2016-05-31 | $5.09 | $5.19 | $4.98 | $5.02 | $5.02 | 248,200 |
| 2016-05-27 | $5.19 | $5.23 | $4.98 | $5.02 | $5.02 | 305,800 |
| 2016-05-26 | $5.30 | $5.40 | $5.14 | $5.22 | $5.22 | 509,800 |
| 2016-05-25 | $5.01 | $5.25 | $4.98 | $5.23 | $5.23 | 481,900 |
| 2016-05-24 | $5.01 | $5.07 | $4.92 | $4.95 | $4.95 | 521,700 |
| 2016-05-23 | $4.88 | $5.09 | $4.77 | $4.98 | $4.98 | 616,500 |
| 2016-05-20 | $5.03 | $5.10 | $4.80 | $4.89 | $4.89 | 1,423,300 |
| 2016-05-19 | $5.09 | $5.34 | $5.09 | $5.23 | $5.23 | 603,300 |
| 2016-05-18 | $5.21 | $5.38 | $5.12 | $5.18 | $5.18 | 740,400 |
| 2016-05-17 | $5.19 | $5.37 | $5.15 | $5.26 | $5.26 | 957,300 |
| 2016-05-16 | $5.39 | $5.53 | $5.19 | $5.21 | $5.21 | 662,800 |
| 2016-05-13 | $5.26 | $5.47 | $5.20 | $5.32 | $5.32 | 780,300 |
| 2016-05-12 | $5.67 | $5.67 | $5.00 | $5.26 | $5.26 | 1,555,900 |
| 2016-05-11 | $5.60 | $5.94 | $5.56 | $5.74 | $5.74 | 619,000 |
| 2016-05-10 | $5.48 | $5.63 | $5.36 | $5.58 | $5.58 | 591,500 |
| 2016-05-09 | $5.52 | $5.55 | $5.28 | $5.45 | $5.45 | 470,700 |
| 2016-05-06 | $5.43 | $5.83 | $5.38 | $5.64 | $5.64 | 746,100 |
| 2016-05-05 | $5.65 | $5.65 | $5.41 | $5.47 | $5.47 | 657,300 |
| 2016-05-04 | $5.56 | $5.95 | $5.48 | $5.54 | $5.54 | 809,700 |
| 2016-05-03 | $5.64 | $5.67 | $5.41 | $5.61 | $5.61 | 554,400 |
| 2016-05-02 | $5.83 | $5.85 | $5.52 | $5.66 | $5.66 | 616,300 |
| 2016-04-29 | $5.87 | $6.18 | $5.80 | $5.83 | $5.83 | 853,300 |
| 2016-04-28 | $6.40 | $6.47 | $5.70 | $5.84 | $5.84 | 1,270,400 |
| 2016-04-27 | $5.99 | $6.53 | $5.90 | $6.47 | $6.47 | 1,310,500 |
| 2016-04-26 | $5.70 | $5.99 | $5.56 | $5.92 | $5.92 | 725,000 |
| 2016-04-25 | $5.70 | $5.77 | $5.56 | $5.69 | $5.69 | 572,400 |
| 2016-04-22 | $5.72 | $5.92 | $5.55 | $5.66 | $5.66 | 673,100 |
| 2016-04-21 | $5.79 | $5.87 | $5.61 | $5.64 | $5.64 | 465,600 |
| 2016-04-20 | $5.76 | $6.03 | $5.75 | $5.78 | $5.78 | 774,700 |
| 2016-04-19 | $5.51 | $5.86 | $5.48 | $5.82 | $5.82 | 966,800 |
| 2016-04-18 | $5.36 | $5.44 | $5.06 | $5.41 | $5.41 | 872,300 |
| 2016-04-15 | $5.48 | $5.68 | $5.38 | $5.43 | $5.43 | 501,600 |
| 2016-04-14 | $5.45 | $5.50 | $5.24 | $5.50 | $5.50 | 418,000 |
| 2016-04-13 | $5.34 | $5.60 | $5.34 | $5.40 | $5.40 | 925,300 |
| 2016-04-12 | $5.07 | $5.35 | $5.07 | $5.31 | $5.31 | 744,900 |
| 2016-04-11 | $4.98 | $5.14 | $4.93 | $5.05 | $5.05 | 522,500 |
| 2016-04-08 | $4.94 | $5.06 | $4.87 | $4.92 | $4.92 | 483,000 |
| 2016-04-07 | $4.86 | $4.95 | $4.73 | $4.85 | $4.85 | 600,600 |
| 2016-04-06 | $5.08 | $5.08 | $4.85 | $4.88 | $4.88 | 596,200 |
| 2016-04-05 | $4.85 | $5.15 | $4.79 | $5.05 | $5.05 | 627,400 |
| 2016-04-04 | $5.11 | $5.17 | $4.90 | $4.90 | $4.90 | 502,800 |
| 2016-04-01 | $5.12 | $5.22 | $5.06 | $5.10 | $5.10 | 502,600 |
| 2016-03-31 | $5.19 | $5.30 | $5.15 | $5.19 | $5.19 | 802,300 |
| 2016-03-30 | $5.00 | $5.28 | $5.00 | $5.16 | $5.16 | 720,800 |
| 2016-03-29 | $4.78 | $5.04 | $4.67 | $4.93 | $4.93 | 662,500 |
| 2016-03-28 | $4.97 | $5.04 | $4.79 | $4.81 | $4.81 | 422,700 |
| 2016-03-24 | $4.69 | $5.01 | $4.62 | $4.98 | $4.98 | 939,500 |
| 2016-03-23 | $5.02 | $5.09 | $4.67 | $4.76 | $4.76 | 1,031,600 |
| 2016-03-22 | $4.79 | $5.39 | $4.62 | $5.06 | $5.06 | 2,034,300 |
| 2016-03-21 | $4.91 | $4.96 | $4.62 | $4.82 | $4.82 | 865,700 |
| 2016-03-18 | $5.00 | $5.40 | $4.89 | $4.95 | $4.95 | 1,604,000 |
| 2016-03-17 | $4.60 | $5.25 | $4.60 | $5.05 | $5.05 | 2,455,000 |
| 2016-03-16 | $4.32 | $4.70 | $4.26 | $4.57 | $4.57 | 2,752,700 |
| 2016-03-15 | $5.93 | $6.11 | $4.16 | $4.31 | $4.31 | 8,768,700 |
| 2016-03-14 | $6.79 | $6.93 | $6.36 | $6.87 | $6.87 | 1,128,200 |
| 2016-03-11 | $6.94 | $7.43 | $6.75 | $6.88 | $6.88 | 1,555,700 |
| 2016-03-10 | $6.00 | $7.06 | $6.00 | $6.80 | $6.80 | 2,509,700 |
| 2016-03-09 | $5.61 | $6.14 | $5.58 | $5.84 | $5.84 | 895,000 |
| 2016-03-08 | $6.06 | $6.06 | $5.45 | $5.56 | $5.56 | 1,193,800 |
| 2016-03-07 | $6.31 | $6.48 | $5.87 | $6.18 | $6.18 | 1,677,800 |
| 2016-03-04 | $6.34 | $6.69 | $6.13 | $6.23 | $6.23 | 1,638,400 |
| 2016-03-03 | $5.83 | $6.49 | $5.80 | $6.30 | $6.30 | 1,507,600 |
| 2016-03-02 | $5.27 | $5.81 | $5.22 | $5.80 | $5.80 | 1,798,000 |
| 2016-03-01 | $5.24 | $5.41 | $5.04 | $5.24 | $5.24 | 1,098,700 |
| 2016-02-29 | $5.27 | $5.33 | $5.18 | $5.22 | $5.22 | 926,800 |
| 2016-02-26 | $5.15 | $5.29 | $5.02 | $5.21 | $5.21 | 1,035,600 |
| 2016-02-25 | $5.17 | $5.23 | $4.95 | $5.08 | $5.08 | 1,078,700 |
| 2016-02-24 | $4.99 | $5.27 | $4.75 | $5.20 | $5.20 | 1,783,300 |
| 2016-02-23 | $5.13 | $5.18 | $4.82 | $4.99 | $4.99 | 1,022,300 |
| 2016-02-22 | $5.25 | $5.26 | $5.09 | $5.14 | $5.14 | 919,900 |
| 2016-02-19 | $5.24 | $5.28 | $4.95 | $5.16 | $5.16 | 720,700 |
| 2016-02-18 | $4.96 | $5.30 | $4.40 | $5.23 | $5.23 | 1,638,500 |
| 2016-02-17 | $4.16 | $4.92 | $4.16 | $4.89 | $4.89 | 3,805,700 |
| 2016-02-16 | $4.22 | $4.26 | $3.95 | $4.03 | $4.03 | 1,656,100 |
| 2016-02-12 | $4.23 | $4.37 | $4.12 | $4.16 | $4.16 | 941,600 |
| 2016-02-11 | $4.46 | $4.60 | $3.99 | $4.13 | $4.13 | 1,617,200 |
| 2016-02-10 | $4.91 | $4.93 | $4.42 | $4.47 | $4.47 | 1,549,700 |
| 2016-02-09 | $4.99 | $5.03 | $4.59 | $4.80 | $4.80 | 1,475,800 |
| 2016-02-08 | $5.08 | $5.14 | $4.93 | $5.00 | $5.00 | 689,700 |
| 2016-02-05 | $5.54 | $5.54 | $4.92 | $5.21 | $5.21 | 2,008,600 |
| 2016-02-04 | $5.85 | $6.49 | $5.27 | $5.58 | $5.58 | 2,340,700 |
| 2016-02-03 | $5.84 | $5.99 | $5.57 | $5.88 | $5.88 | 723,900 |
| 2016-02-02 | $5.81 | $5.86 | $5.61 | $5.86 | $5.86 | 669,400 |
| 2016-02-01 | $6.15 | $6.23 | $5.53 | $5.88 | $5.88 | 1,345,500 |
| 2016-01-29 | $5.50 | $6.42 | $5.46 | $6.26 | $6.26 | 1,126,600 |
| 2016-01-28 | $5.76 | $5.88 | $5.38 | $5.45 | $5.45 | 559,500 |
| 2016-01-27 | $5.93 | $6.15 | $5.68 | $5.72 | $5.72 | 491,600 |
| 2016-01-26 | $5.72 | $6.00 | $5.58 | $6.00 | $6.00 | 325,600 |
| 2016-01-25 | $6.10 | $6.18 | $5.55 | $5.69 | $5.69 | 824,900 |
| 2016-01-22 | $6.61 | $7.14 | $6.02 | $6.17 | $6.17 | 1,222,500 |
| 2016-01-21 | $6.17 | $6.69 | $6.17 | $6.46 | $6.46 | 630,300 |
| 2016-01-20 | $6.07 | $6.37 | $5.79 | $6.20 | $6.20 | 889,600 |
| 2016-01-19 | $6.81 | $6.81 | $6.00 | $6.25 | $6.25 | 901,200 |
| 2016-01-15 | $6.61 | $6.87 | $6.51 | $6.75 | $6.75 | 1,028,600 |
| 2016-01-14 | $7.27 | $7.37 | $6.70 | $6.96 | $6.96 | 999,800 |
| 2016-01-13 | $7.31 | $7.73 | $7.30 | $7.30 | $7.30 | 820,400 |
| 2016-01-12 | $7.25 | $7.45 | $6.82 | $7.26 | $7.26 | 851,000 |
| 2016-01-11 | $7.73 | $7.81 | $6.76 | $7.23 | $7.23 | 1,626,000 |
| 2016-01-08 | $7.59 | $8.08 | $7.46 | $7.78 | $7.78 | 865,800 |
| 2016-01-07 | $7.73 | $7.83 | $7.44 | $7.56 | $7.56 | 892,500 |
| 2016-01-06 | $8.10 | $8.65 | $7.73 | $7.88 | $7.88 | 1,281,000 |
| 2016-01-05 | $8.20 | $8.36 | $7.80 | $8.22 | $8.22 | 988,900 |
| 2016-01-04 | $7.68 | $8.29 | $7.59 | $8.17 | $8.17 | 977,200 |
| 2015-12-31 | $7.79 | $7.93 | $7.59 | $7.70 | $7.70 | 803,300 |
| 2015-12-30 | $7.95 | $8.19 | $7.80 | $7.82 | $7.82 | 728,800 |
| 2015-12-29 | $8.36 | $8.38 | $7.99 | $8.00 | $8.00 | 555,700 |
| 2015-12-28 | $8.37 | $8.45 | $8.04 | $8.19 | $8.19 | 436,700 |
| 2015-12-24 | $8.68 | $8.87 | $8.09 | $8.41 | $8.41 | 677,500 |
| 2015-12-23 | $7.60 | $8.92 | $7.59 | $8.75 | $8.75 | 2,087,200 |
| 2015-12-22 | $7.73 | $7.75 | $6.92 | $7.51 | $7.51 | 1,644,300 |
| 2015-12-21 | $7.46 | $7.93 | $7.29 | $7.68 | $7.68 | 1,132,400 |
| 2015-12-18 | $7.15 | $7.49 | $7.15 | $7.42 | $7.42 | 920,500 |
| 2015-12-17 | $7.23 | $7.39 | $7.06 | $7.23 | $7.23 | 744,900 |
| 2015-12-16 | $7.47 | $7.73 | $7.22 | $7.31 | $7.31 | 712,500 |
| 2015-12-15 | $7.56 | $7.94 | $7.42 | $7.49 | $7.49 | 750,100 |
| 2015-12-14 | $7.47 | $7.81 | $7.19 | $7.44 | $7.44 | 1,309,400 |
| 2015-12-11 | $7.78 | $7.89 | $7.41 | $7.44 | $7.44 | 707,500 |
| 2015-12-10 | $7.79 | $8.27 | $7.46 | $7.93 | $7.93 | 1,172,200 |
| 2015-12-09 | $7.91 | $8.11 | $7.32 | $8.02 | $8.02 | 2,530,500 |
| 2015-12-08 | $8.22 | $8.28 | $7.78 | $8.00 | $8.00 | 1,007,600 |
| 2015-12-07 | $8.41 | $8.48 | $8.01 | $8.22 | $8.22 | 824,300 |
| 2015-12-04 | $8.43 | $8.81 | $8.35 | $8.46 | $8.46 | 1,179,700 |
| 2015-12-03 | $8.40 | $8.55 | $8.12 | $8.37 | $8.37 | 866,200 |
| 2015-12-02 | $8.64 | $8.73 | $8.10 | $8.34 | $8.34 | 1,880,400 |
| 2015-12-01 | $8.79 | $9.02 | $8.60 | $8.66 | $8.66 | 1,508,200 |
| 2015-11-30 | $8.59 | $8.85 | $8.32 | $8.79 | $8.79 | 1,725,500 |
| 2015-11-27 | $8.82 | $9.05 | $8.51 | $8.59 | $8.59 | 867,800 |
| 2015-11-25 | $8.52 | $9.94 | $8.52 | $8.86 | $8.86 | 2,412,700 |
| 2015-11-24 | $8.18 | $8.83 | $8.07 | $8.61 | $8.61 | 1,790,100 |
| 2015-11-23 | $7.68 | $8.48 | $7.58 | $8.19 | $8.19 | 1,195,000 |
| 2015-11-20 | $8.09 | $8.15 | $7.55 | $7.73 | $7.73 | 1,138,700 |
| 2015-11-19 | $8.38 | $8.44 | $7.97 | $8.02 | $8.02 | 858,900 |
| 2015-11-18 | $8.01 | $8.55 | $7.99 | $8.34 | $8.34 | 817,700 |
| 2015-11-17 | $8.29 | $8.40 | $7.81 | $7.97 | $7.97 | 745,700 |
| 2015-11-16 | $8.17 | $8.75 | $7.95 | $8.29 | $8.29 | 1,533,600 |
| 2015-11-13 | $8.39 | $8.52 | $7.87 | $8.19 | $8.19 | 2,166,000 |
| 2015-11-12 | $7.11 | $8.64 | $7.01 | $8.52 | $8.52 | 5,139,100 |
| 2015-11-11 | $7.20 | $7.53 | $6.93 | $7.20 | $7.20 | 1,991,400 |
| 2015-11-10 | $7.27 | $7.33 | $6.88 | $7.21 | $7.21 | 3,373,300 |
| 2015-11-09 | $8.08 | $8.44 | $7.34 | $7.35 | $7.35 | 5,769,700 |
| 2015-11-06 | $6.50 | $8.30 | $6.41 | $8.19 | $8.19 | 7,023,100 |
| 2015-11-05 | $4.85 | $6.92 | $4.71 | $6.55 | $6.55 | 5,164,800 |
| 2015-11-04 | $5.24 | $5.29 | $4.95 | $5.19 | $5.19 | 2,363,800 |
| 2015-11-03 | $4.85 | $5.25 | $4.72 | $5.24 | $5.24 | 2,879,300 |
| 2015-11-02 | $3.77 | $4.76 | $3.67 | $4.72 | $4.72 | 4,764,400 |
| 2015-10-30 | $3.65 | $3.99 | $3.38 | $3.77 | $3.77 | 6,690,900 |
| 2015-10-29 | $3.90 | $4.00 | $3.39 | $3.66 | $3.66 | 4,021,900 |
| 2015-10-28 | $4.09 | $4.16 | $3.78 | $3.95 | $3.95 | 4,030,600 |
| 2015-10-27 | $4.17 | $4.35 | $3.88 | $4.17 | $4.17 | 3,256,200 |
| 2015-10-26 | $4.78 | $4.79 | $4.17 | $4.17 | $4.17 | 1,938,000 |
| 2015-10-23 | $4.91 | $5.00 | $4.65 | $4.78 | $4.78 | 1,276,400 |
| 2015-10-22 | $4.97 | $5.15 | $4.78 | $4.86 | $4.86 | 1,356,500 |
| 2015-10-21 | $5.56 | $5.56 | $4.90 | $4.98 | $4.98 | 1,634,600 |
| 2015-10-20 | $5.56 | $5.72 | $5.51 | $5.55 | $5.55 | 638,400 |
| 2015-10-19 | $5.65 | $5.81 | $5.51 | $5.58 | $5.58 | 616,300 |
| 2015-10-16 | $5.97 | $6.02 | $5.58 | $5.70 | $5.70 | 653,100 |
| 2015-10-15 | $6.07 | $6.11 | $5.82 | $5.97 | $5.97 | 543,100 |
| 2015-10-14 | $6.20 | $6.32 | $6.03 | $6.11 | $6.11 | 685,600 |
| 2015-10-13 | $6.04 | $6.34 | $5.95 | $6.17 | $6.17 | 656,700 |
| 2015-10-12 | $6.32 | $6.35 | $6.05 | $6.10 | $6.10 | 861,200 |
| 2015-10-09 | $6.29 | $6.52 | $6.28 | $6.35 | $6.35 | 1,556,500 |
| 2015-10-08 | $6.55 | $6.55 | $6.26 | $6.31 | $6.31 | 1,481,700 |
| 2015-10-07 | $6.64 | $6.69 | $6.40 | $6.56 | $6.56 | 1,258,700 |
| 2015-10-06 | $6.44 | $6.85 | $6.41 | $6.60 | $6.60 | 994,000 |
| 2015-10-05 | $6.27 | $6.54 | $6.22 | $6.48 | $6.48 | 1,364,000 |
| 2015-10-02 | $6.01 | $6.31 | $5.91 | $6.24 | $6.24 | 1,652,500 |
| 2015-10-01 | $6.07 | $6.38 | $5.86 | $6.09 | $6.09 | 1,585,000 |
| 2015-09-30 | $6.48 | $6.59 | $6.04 | $6.06 | $6.06 | 1,200,000 |
| 2015-09-29 | $6.45 | $6.59 | $6.34 | $6.39 | $6.39 | 592,500 |
| 2015-09-28 | $6.66 | $6.82 | $6.38 | $6.42 | $6.42 | 885,700 |
| 2015-09-25 | $7.43 | $7.43 | $6.65 | $6.73 | $6.73 | 1,453,000 |
| 2015-09-24 | $7.75 | $7.75 | $7.16 | $7.34 | $7.34 | 1,078,100 |
| 2015-09-23 | $8.06 | $8.26 | $7.58 | $7.82 | $7.82 | 1,511,200 |
| 2015-09-22 | $7.87 | $8.16 | $7.74 | $8.06 | $8.06 | 1,552,300 |
| 2015-09-21 | $8.58 | $8.58 | $8.02 | $8.05 | $8.05 | 1,102,500 |
| 2015-09-18 | $8.55 | $8.83 | $8.18 | $8.37 | $8.37 | 1,505,500 |
| 2015-09-17 | $8.45 | $8.84 | $8.32 | $8.75 | $8.75 | 1,664,000 |
| 2015-09-16 | $7.92 | $8.69 | $7.92 | $8.57 | $8.57 | 1,524,700 |
| 2015-09-15 | $7.65 | $8.09 | $7.60 | $7.94 | $7.94 | 1,074,600 |
| 2015-09-14 | $7.49 | $7.76 | $7.35 | $7.67 | $7.67 | 1,169,100 |
| 2015-09-11 | $7.18 | $7.79 | $7.09 | $7.54 | $7.54 | 1,423,600 |
| 2015-09-10 | $6.75 | $7.22 | $6.75 | $7.17 | $7.17 | 846,200 |
| 2015-09-09 | $6.58 | $6.88 | $6.55 | $6.80 | $6.80 | 779,400 |
| 2015-09-08 | $6.33 | $6.61 | $6.30 | $6.53 | $6.53 | 702,100 |
| 2015-09-04 | $6.33 | $6.34 | $6.08 | $6.20 | $6.20 | 586,500 |
| 2015-09-03 | $6.11 | $6.42 | $6.07 | $6.38 | $6.38 | 542,300 |
| 2015-09-02 | $6.10 | $6.19 | $5.79 | $6.15 | $6.15 | 603,600 |
| 2015-09-01 | $6.36 | $6.40 | $5.95 | $6.04 | $6.04 | 1,170,800 |
| 2015-08-31 | $6.56 | $6.60 | $6.28 | $6.55 | $6.55 | 892,700 |
| 2015-08-28 | $6.32 | $6.78 | $6.30 | $6.59 | $6.59 | 1,186,500 |
| 2015-08-27 | $5.96 | $6.48 | $5.93 | $6.26 | $6.26 | 1,105,600 |
| 2015-08-26 | $6.50 | $6.50 | $5.82 | $5.93 | $5.93 | 985,600 |
| 2015-08-25 | $6.63 | $6.63 | $6.22 | $6.41 | $6.41 | 958,300 |
| 2015-08-24 | $5.93 | $6.61 | $5.93 | $6.45 | $6.45 | 1,194,300 |
| 2015-08-21 | $6.32 | $6.41 | $6.24 | $6.30 | $6.30 | 1,332,600 |
| 2015-08-20 | $6.44 | $6.47 | $6.27 | $6.42 | $6.42 | 612,100 |
| 2015-08-19 | $6.45 | $6.58 | $6.29 | $6.41 | $6.41 | 757,900 |
| 2015-08-18 | $6.97 | $6.97 | $6.44 | $6.53 | $6.53 | 998,800 |
| 2015-08-17 | $6.84 | $6.99 | $6.58 | $6.91 | $6.91 | 882,400 |
| 2015-08-14 | $6.78 | $7.06 | $6.49 | $7.02 | $7.02 | 1,225,600 |
| 2015-08-13 | $6.65 | $6.80 | $6.37 | $6.65 | $6.65 | 1,436,200 |
| 2015-08-12 | $6.52 | $6.75 | $6.29 | $6.70 | $6.70 | 1,185,700 |
| 2015-08-11 | $6.91 | $6.97 | $6.53 | $6.62 | $6.62 | 1,278,400 |
Constellium SE - Class A (CSTM) News Headlines
Recent Constellium SE - Class A (CSTM) News
Similar Companies to Constellium SE - Class A (CSTM) in the Aluminum Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Aluminum Corporation Of China Ltd. | ACH | Aluminum | Basic Materials | 31,220 |
| Alcoa Corp | AA | Aluminum | Basic Materials | 10,500 |
| Constellium SE - Class A | CSTM | Aluminum | Basic Materials | 10,000 |
| Kaiser Aluminum Corp | KALU | Aluminum | Basic Materials | 2,199 |