NOW Inc (DNOW) Exchange: NYSE
Data as of May 2, 2025
$16.53 ($0.44) 2.73%
NOW Inc - Daily Information
Click for more stock information on NOW Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.33 |
| Previous Close | $16.53 |
| High | $16.64 |
| Low | $16.21 |
| Adjusted Open | $16.33 |
| Previous Adjusted Close | $16.53 |
| Adjusted High | $16.64 |
| Adjusted Low | $16.21 |
About NOW Inc (DNOW)
NOW Inc is a multinational distributor of maintenance, repair, and operation's (MRO) products and services to energy and industrial customers. Founded in 2015 and headquartered in Houston, Texas, it was created when National Oilwell Varco (NOV) reorganized its operations. Since its inception, DNOW has grown across North America to 10 operating facilities, servicing customers in over 500 locations. It has also expanded its product line by companies such as RelaDyne and Hopkins Industrial, as well as offering custom inventory management and engineering solutions.
Invest in NOW Inc (DNOW)
Historical Stock Data for NOW Inc (DNOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.33 | $16.64 | $16.21 | $16.53 | $16.53 | 516,965 |
| 2025-05-01 | $15.93 | $16.22 | $15.86 | $16.09 | $16.09 | 839,233 |
| 2025-04-30 | $16.04 | $16.10 | $15.64 | $15.87 | $15.87 | 1,358,204 |
| 2025-04-29 | $16.23 | $16.36 | $16.01 | $16.33 | $16.33 | 573,292 |
| 2025-04-28 | $16.01 | $16.44 | $15.99 | $16.25 | $16.25 | 897,488 |
| 2025-04-25 | $15.72 | $16.15 | $15.72 | $16.12 | $16.12 | 587,636 |
| 2025-04-24 | $15.52 | $16.01 | $15.42 | $15.98 | $15.98 | 655,558 |
| 2025-04-23 | $15.87 | $16.13 | $15.39 | $15.48 | $15.48 | 827,298 |
| 2025-04-22 | $15.54 | $15.56 | $15.02 | $15.52 | $15.52 | 1,174,851 |
| 2025-04-21 | $15.66 | $15.66 | $15.10 | $15.22 | $15.22 | 1,081,446 |
| 2025-04-17 | $15.61 | $16.19 | $15.61 | $15.87 | $15.87 | 3,501,923 |
| 2025-04-16 | $15.36 | $15.98 | $15.36 | $15.59 | $15.59 | 1,570,947 |
| 2025-04-15 | $15.19 | $15.59 | $15.01 | $15.36 | $15.36 | 1,560,151 |
| 2025-04-14 | $15.63 | $15.68 | $15.19 | $15.23 | $15.23 | 770,794 |
| 2025-04-11 | $15.07 | $15.55 | $14.93 | $15.37 | $15.37 | 723,367 |
| 2025-04-10 | $15.09 | $15.39 | $14.76 | $15.09 | $15.09 | 913,831 |
| 2025-04-09 | $13.89 | $15.94 | $13.87 | $15.66 | $15.66 | 1,308,874 |
| 2025-04-08 | $15.16 | $15.16 | $13.99 | $14.18 | $14.18 | 1,297,830 |
| 2025-04-07 | $14.19 | $15.39 | $13.83 | $14.42 | $14.42 | 1,495,238 |
| 2025-04-04 | $15.49 | $15.64 | $14.47 | $14.78 | $14.78 | 1,700,981 |
| 2025-04-03 | $16.42 | $16.58 | $15.86 | $16.04 | $16.04 | 964,845 |
| 2025-04-02 | $16.99 | $17.48 | $16.94 | $17.31 | $17.31 | 949,502 |
| 2025-04-01 | $16.97 | $17.30 | $16.68 | $17.29 | $17.29 | 744,442 |
| 2025-03-31 | $16.73 | $17.27 | $16.69 | $17.08 | $17.08 | 1,115,556 |
| 2025-03-28 | $17.12 | $17.36 | $16.87 | $17.05 | $17.05 | 771,997 |
| 2025-03-27 | $17.09 | $17.39 | $16.90 | $17.30 | $17.30 | 1,044,531 |
| 2025-03-26 | $17.08 | $17.29 | $17.08 | $17.15 | $17.15 | 871,967 |
| 2025-03-25 | $16.59 | $17.15 | $16.59 | $16.96 | $16.96 | 1,102,919 |
| 2025-03-24 | $16.34 | $16.71 | $16.26 | $16.64 | $16.64 | 1,349,207 |
| 2025-03-21 | $16.07 | $16.17 | $15.76 | $16.03 | $16.03 | 5,758,255 |
| 2025-03-20 | $15.79 | $16.38 | $15.78 | $16.33 | $16.33 | 1,285,867 |
| 2025-03-19 | $15.17 | $16.17 | $15.12 | $16.10 | $16.10 | 1,433,033 |
| 2025-03-18 | $15.24 | $15.31 | $15.00 | $15.18 | $15.18 | 835,477 |
| 2025-03-17 | $14.79 | $15.28 | $14.79 | $15.13 | $15.13 | 761,235 |
| 2025-03-14 | $14.66 | $14.95 | $14.48 | $14.91 | $14.91 | 935,644 |
| 2025-03-13 | $14.87 | $14.96 | $14.44 | $14.46 | $14.46 | 1,054,452 |
| 2025-03-12 | $15.08 | $15.11 | $14.70 | $14.91 | $14.91 | 892,790 |
| 2025-03-11 | $14.87 | $15.20 | $14.83 | $15.11 | $15.11 | 1,028,556 |
| 2025-03-10 | $15.05 | $15.29 | $14.72 | $14.85 | $14.85 | 805,733 |
| 2025-03-07 | $15.07 | $15.49 | $15.06 | $15.31 | $15.31 | 922,352 |
| 2025-03-06 | $14.90 | $15.26 | $14.89 | $15.06 | $15.06 | 792,576 |
| 2025-03-05 | $15.01 | $15.21 | $14.83 | $15.13 | $15.13 | 801,628 |
| 2025-03-04 | $14.81 | $15.27 | $14.65 | $15.05 | $15.05 | 1,042,955 |
| 2025-03-03 | $16.04 | $16.09 | $15.01 | $15.11 | $15.11 | 804,944 |
| 2025-02-28 | $15.92 | $16.06 | $15.78 | $15.98 | $15.98 | 1,056,952 |
| 2025-02-27 | $16.10 | $16.29 | $15.96 | $16.00 | $16.00 | 827,796 |
| 2025-02-26 | $16.08 | $16.49 | $15.93 | $16.12 | $16.12 | 1,087,993 |
| 2025-02-25 | $16.68 | $17.02 | $16.05 | $16.06 | $16.06 | 1,314,001 |
| 2025-02-24 | $17.39 | $17.41 | $16.79 | $16.80 | $16.80 | 1,290,057 |
| 2025-02-21 | $17.67 | $17.83 | $17.23 | $17.43 | $17.43 | 1,548,380 |
| 2025-02-20 | $17.50 | $17.64 | $16.98 | $17.50 | $17.50 | 1,245,523 |
| 2025-02-19 | $17.50 | $17.56 | $17.22 | $17.42 | $17.42 | 931,341 |
| 2025-02-18 | $17.16 | $17.68 | $16.84 | $17.59 | $17.59 | 1,334,244 |
| 2025-02-14 | $17.10 | $17.76 | $16.88 | $17.18 | $17.18 | 1,590,380 |
| 2025-02-13 | $18.00 | $18.45 | $16.22 | $16.98 | $16.98 | 2,228,760 |
| 2025-02-12 | $14.27 | $14.42 | $14.09 | $14.14 | $14.14 | 1,071,375 |
| 2025-02-11 | $13.96 | $14.50 | $13.96 | $14.43 | $14.43 | 632,258 |
| 2025-02-10 | $14.15 | $14.15 | $13.96 | $14.05 | $14.05 | 790,189 |
| 2025-02-07 | $14.30 | $14.36 | $14.04 | $14.07 | $14.07 | 747,495 |
| 2025-02-06 | $14.84 | $14.84 | $14.05 | $14.30 | $14.30 | 1,066,342 |
| 2025-02-05 | $15.15 | $15.20 | $14.69 | $14.81 | $14.81 | 901,362 |
| 2025-02-04 | $14.91 | $15.23 | $14.90 | $15.10 | $15.10 | 895,683 |
| 2025-02-03 | $14.65 | $15.08 | $14.52 | $14.91 | $14.91 | 795,760 |
| 2025-01-31 | $15.28 | $15.33 | $14.72 | $14.88 | $14.88 | 1,306,664 |
| 2025-01-30 | $15.20 | $15.46 | $15.16 | $15.34 | $15.34 | 795,840 |
| 2025-01-29 | $14.76 | $15.21 | $14.68 | $15.01 | $15.01 | 1,354,938 |
| 2025-01-28 | $14.88 | $15.09 | $14.69 | $14.81 | $14.81 | 924,447 |
| 2025-01-27 | $15.08 | $15.32 | $14.77 | $14.91 | $14.91 | 1,470,977 |
| 2025-01-24 | $14.47 | $15.14 | $14.47 | $15.07 | $15.07 | 1,559,497 |
| 2025-01-23 | $13.59 | $13.87 | $13.59 | $13.80 | $13.80 | 963,779 |
| 2025-01-22 | $13.88 | $13.88 | $13.58 | $13.58 | $13.58 | 748,969 |
| 2025-01-21 | $13.96 | $14.06 | $13.78 | $13.96 | $13.96 | 675,661 |
| 2025-01-17 | $13.72 | $13.84 | $13.58 | $13.72 | $13.72 | 4,550,111 |
| 2025-01-16 | $13.57 | $13.60 | $13.29 | $13.57 | $13.57 | 717,182 |
| 2025-01-15 | $13.39 | $13.61 | $13.09 | $13.49 | $13.49 | 2,906,121 |
| 2025-01-14 | $13.23 | $13.42 | $13.23 | $13.42 | $13.42 | 681,508 |
| 2025-01-13 | $12.78 | $13.15 | $12.77 | $13.15 | $13.15 | 535,204 |
| 2025-01-10 | $12.78 | $13.05 | $12.67 | $12.83 | $12.83 | 571,976 |
| 2025-01-08 | $12.82 | $12.98 | $12.72 | $12.96 | $12.96 | 494,185 |
| 2025-01-07 | $13.00 | $13.06 | $12.78 | $12.94 | $12.94 | 470,403 |
| 2025-01-06 | $13.13 | $13.30 | $12.99 | $13.02 | $13.02 | 524,107 |
| 2025-01-03 | $13.04 | $13.15 | $12.96 | $13.11 | $13.11 | 420,186 |
| 2025-01-02 | $13.14 | $13.25 | $12.84 | $12.95 | $12.95 | 337,269 |
| 2024-12-31 | $13.07 | $13.12 | $12.98 | $13.01 | $13.01 | 335,781 |
| 2024-12-30 | $12.83 | $13.01 | $12.66 | $12.91 | $12.91 | 492,036 |
| 2024-12-27 | $12.98 | $13.14 | $12.73 | $12.91 | $12.91 | 400,432 |
| 2024-12-26 | $13.03 | $13.18 | $12.91 | $13.13 | $13.13 | 392,759 |
| 2024-12-24 | $13.05 | $13.12 | $12.93 | $13.11 | $13.11 | 206,919 |
| 2024-12-23 | $12.96 | $13.13 | $12.82 | $13.07 | $13.07 | 754,578 |
| 2024-12-20 | $13.05 | $13.35 | $12.85 | $12.89 | $12.89 | 4,801,723 |
| 2024-12-19 | $13.70 | $13.81 | $13.23 | $13.25 | $13.25 | 695,674 |
| 2024-12-18 | $13.89 | $14.12 | $13.44 | $13.54 | $13.54 | 1,055,906 |
| 2024-12-17 | $14.16 | $14.30 | $13.77 | $13.80 | $13.80 | 733,604 |
| 2024-12-16 | $14.33 | $14.45 | $14.16 | $14.27 | $14.27 | 630,101 |
| 2024-12-13 | $14.54 | $14.62 | $14.26 | $14.42 | $14.42 | 582,953 |
| 2024-12-12 | $14.88 | $14.88 | $14.55 | $14.56 | $14.56 | 395,499 |
| 2024-12-11 | $15.01 | $15.08 | $14.77 | $14.94 | $14.94 | 385,236 |
| 2024-12-10 | $14.72 | $15.15 | $14.50 | $14.88 | $14.88 | 627,944 |
| 2024-12-09 | $14.79 | $14.90 | $14.65 | $14.76 | $14.76 | 477,027 |
| 2024-12-06 | $14.95 | $14.95 | $14.52 | $14.63 | $14.63 | 414,588 |
| 2024-12-05 | $15.17 | $15.24 | $14.84 | $14.86 | $14.86 | 398,551 |
| 2024-12-04 | $15.20 | $15.23 | $14.91 | $15.17 | $15.17 | 648,274 |
| 2024-12-03 | $15.25 | $15.29 | $14.91 | $15.23 | $15.23 | 582,929 |
| 2024-12-02 | $15.11 | $15.21 | $14.91 | $15.18 | $15.18 | 781,109 |
| 2024-11-29 | $15.17 | $15.28 | $14.75 | $15.05 | $15.05 | 515,202 |
| 2024-11-27 | $15.16 | $15.42 | $15.06 | $15.13 | $15.13 | 508,123 |
| 2024-11-26 | $14.87 | $15.14 | $14.73 | $15.12 | $15.12 | 620,838 |
| 2024-11-25 | $15.08 | $15.22 | $14.94 | $14.99 | $14.99 | 721,191 |
| 2024-11-22 | $14.78 | $15.04 | $14.71 | $14.95 | $14.95 | 640,133 |
| 2024-11-21 | $14.72 | $14.90 | $14.66 | $14.71 | $14.71 | 504,709 |
| 2024-11-20 | $14.38 | $14.65 | $14.33 | $14.65 | $14.65 | 410,417 |
| 2024-11-19 | $14.18 | $14.38 | $14.16 | $14.36 | $14.36 | 381,981 |
| 2024-11-18 | $14.46 | $14.63 | $14.37 | $14.40 | $14.40 | 525,181 |
| 2024-11-15 | $14.64 | $14.73 | $14.29 | $14.37 | $14.37 | 519,395 |
| 2024-11-14 | $14.92 | $14.99 | $14.34 | $14.59 | $14.59 | 1,282,045 |
| 2024-11-13 | $14.96 | $15.06 | $14.66 | $14.86 | $14.86 | 669,762 |
| 2024-11-12 | $14.90 | $15.19 | $14.82 | $14.91 | $14.91 | 986,721 |
| 2024-11-11 | $14.39 | $14.90 | $14.33 | $14.84 | $14.84 | 912,493 |
| 2024-11-08 | $13.57 | $14.39 | $13.51 | $14.25 | $14.25 | 1,149,104 |
| 2024-11-07 | $13.44 | $14.49 | $13.22 | $13.74 | $13.74 | 987,241 |
| 2024-11-06 | $12.76 | $13.80 | $12.76 | $13.75 | $13.75 | 1,357,792 |
| 2024-11-05 | $11.80 | $12.17 | $11.76 | $12.15 | $12.15 | 491,265 |
| 2024-11-04 | $11.70 | $11.98 | $11.68 | $11.87 | $11.87 | 558,144 |
| 2024-11-01 | $11.91 | $12.00 | $11.62 | $11.66 | $11.66 | 758,457 |
| 2024-10-31 | $11.69 | $11.90 | $11.54 | $11.83 | $11.83 | 902,849 |
| 2024-10-30 | $11.69 | $11.88 | $11.62 | $11.64 | $11.64 | 2,489,931 |
| 2024-10-29 | $11.85 | $11.93 | $11.54 | $11.65 | $11.65 | 776,701 |
| 2024-10-28 | $11.77 | $11.99 | $11.74 | $11.98 | $11.98 | 603,685 |
| 2024-10-25 | $11.95 | $12.08 | $11.90 | $11.92 | $11.92 | 713,020 |
| 2024-10-24 | $12.01 | $12.06 | $11.72 | $11.85 | $11.85 | 1,101,927 |
| 2024-10-23 | $12.05 | $12.12 | $11.96 | $11.97 | $11.97 | 423,973 |
| 2024-10-22 | $12.18 | $12.27 | $11.99 | $12.08 | $12.08 | 450,378 |
| 2024-10-21 | $12.58 | $12.62 | $12.21 | $12.22 | $12.22 | 492,753 |
| 2024-10-18 | $12.66 | $12.77 | $12.41 | $12.43 | $12.43 | 1,620,954 |
| 2024-10-17 | $12.57 | $12.68 | $12.34 | $12.64 | $12.64 | 830,931 |
| 2024-10-16 | $12.39 | $12.50 | $12.29 | $12.47 | $12.47 | 633,464 |
| 2024-10-15 | $12.54 | $12.69 | $12.47 | $12.50 | $12.50 | 454,138 |
| 2024-10-14 | $12.77 | $12.84 | $12.70 | $12.77 | $12.77 | 461,536 |
| 2024-10-11 | $12.71 | $12.86 | $12.66 | $12.77 | $12.77 | 357,823 |
| 2024-10-10 | $12.50 | $12.71 | $12.37 | $12.71 | $12.71 | 502,604 |
| 2024-10-09 | $12.42 | $12.71 | $12.42 | $12.59 | $12.59 | 386,511 |
| 2024-10-08 | $12.66 | $12.66 | $12.42 | $12.44 | $12.44 | 457,547 |
| 2024-10-07 | $12.60 | $12.73 | $12.56 | $12.67 | $12.67 | 372,508 |
| 2024-10-04 | $12.78 | $12.85 | $12.59 | $12.67 | $12.67 | 577,701 |
| 2024-10-03 | $12.66 | $12.73 | $12.53 | $12.56 | $12.56 | 429,415 |
| 2024-10-02 | $12.73 | $12.93 | $12.64 | $12.75 | $12.75 | 692,531 |
| 2024-10-01 | $12.78 | $12.80 | $12.58 | $12.62 | $12.62 | 829,604 |
| 2024-09-30 | $12.74 | $12.94 | $12.65 | $12.93 | $12.93 | 674,535 |
| 2024-09-27 | $12.58 | $12.96 | $12.50 | $12.83 | $12.83 | 669,405 |
| 2024-09-26 | $12.54 | $12.64 | $12.33 | $12.39 | $12.39 | 1,136,210 |
| 2024-09-25 | $12.87 | $12.89 | $12.50 | $12.51 | $12.51 | 686,129 |
| 2024-09-24 | $12.97 | $13.08 | $12.79 | $12.90 | $12.90 | 594,672 |
| 2024-09-23 | $13.17 | $13.29 | $12.83 | $12.88 | $12.88 | 687,019 |
| 2024-09-20 | $12.97 | $13.06 | $12.76 | $13.02 | $13.02 | 3,812,284 |
| 2024-09-19 | $13.22 | $13.27 | $12.87 | $13.09 | $13.09 | 635,361 |
| 2024-09-18 | $12.72 | $13.22 | $12.69 | $12.81 | $12.81 | 675,306 |
| 2024-09-17 | $12.61 | $12.87 | $12.52 | $12.81 | $12.81 | 718,132 |
| 2024-09-16 | $12.41 | $12.54 | $12.31 | $12.50 | $12.50 | 591,464 |
| 2024-09-13 | $12.05 | $12.49 | $11.98 | $12.27 | $12.27 | 698,953 |
| 2024-09-12 | $11.70 | $11.94 | $11.58 | $11.88 | $11.88 | 598,808 |
| 2024-09-11 | $11.78 | $11.78 | $11.42 | $11.61 | $11.61 | 643,641 |
| 2024-09-10 | $11.91 | $11.91 | $11.70 | $11.87 | $11.87 | 587,748 |
| 2024-09-09 | $11.99 | $12.11 | $11.86 | $11.86 | $11.86 | 868,529 |
| 2024-09-06 | $12.13 | $12.24 | $11.92 | $12.03 | $12.03 | 649,100 |
| 2024-09-05 | $12.39 | $12.46 | $12.10 | $12.15 | $12.15 | 595,464 |
| 2024-09-04 | $12.44 | $12.50 | $12.25 | $12.25 | $12.25 | 566,613 |
| 2024-09-03 | $12.83 | $12.93 | $12.41 | $12.45 | $12.45 | 755,724 |
| 2024-08-30 | $13.03 | $13.03 | $12.83 | $13.02 | $13.02 | 613,402 |
| 2024-08-29 | $12.91 | $13.21 | $12.69 | $13.03 | $13.03 | 659,136 |
| 2024-08-28 | $12.86 | $12.96 | $12.75 | $12.76 | $12.76 | 757,927 |
| 2024-08-27 | $13.07 | $13.07 | $12.81 | $12.94 | $12.94 | 470,888 |
| 2024-08-26 | $13.08 | $13.20 | $12.90 | $13.10 | $13.10 | 820,246 |
| 2024-08-23 | $12.64 | $12.97 | $12.59 | $12.90 | $12.90 | 652,741 |
| 2024-08-22 | $12.62 | $12.75 | $12.55 | $12.55 | $12.55 | 532,790 |
| 2024-08-21 | $12.55 | $12.71 | $12.45 | $12.56 | $12.56 | 694,591 |
| 2024-08-20 | $12.98 | $12.99 | $12.39 | $12.43 | $12.43 | 1,115,751 |
| 2024-08-19 | $12.72 | $12.99 | $12.71 | $12.99 | $12.99 | 796,709 |
| 2024-08-16 | $12.77 | $12.86 | $12.57 | $12.68 | $12.68 | 839,382 |
| 2024-08-15 | $12.84 | $12.95 | $12.64 | $12.79 | $12.79 | 707,369 |
| 2024-08-14 | $12.64 | $12.64 | $12.37 | $12.48 | $12.48 | 760,806 |
| 2024-08-13 | $12.53 | $12.68 | $12.37 | $12.55 | $12.55 | 897,137 |
| 2024-08-12 | $12.76 | $12.89 | $12.42 | $12.47 | $12.47 | 982,824 |
| 2024-08-09 | $12.77 | $13.05 | $12.69 | $12.82 | $12.82 | 957,939 |
| 2024-08-08 | $13.15 | $13.39 | $12.75 | $12.82 | $12.82 | 967,824 |
| 2024-08-07 | $14.01 | $14.64 | $13.18 | $13.44 | $13.44 | 1,273,768 |
| 2024-08-06 | $13.75 | $14.26 | $13.62 | $14.06 | $14.06 | 1,233,380 |
| 2024-08-05 | $13.46 | $13.78 | $13.20 | $13.71 | $13.71 | 1,066,401 |
| 2024-08-02 | $14.34 | $14.34 | $14.09 | $14.14 | $14.14 | 943,588 |
| 2024-08-01 | $15.18 | $15.38 | $14.58 | $14.88 | $14.88 | 843,239 |
| 2024-07-31 | $15.40 | $15.65 | $15.14 | $15.36 | $15.36 | 1,065,844 |
| 2024-07-30 | $15.14 | $15.41 | $15.06 | $15.33 | $15.33 | 800,175 |
| 2024-07-29 | $15.22 | $15.29 | $15.06 | $15.12 | $15.12 | 565,413 |
| 2024-07-26 | $15.08 | $15.27 | $14.92 | $15.11 | $15.11 | 747,154 |
| 2024-07-25 | $14.38 | $15.22 | $14.34 | $14.86 | $14.86 | 1,067,245 |
| 2024-07-24 | $14.46 | $14.66 | $14.31 | $14.37 | $14.37 | 672,631 |
| 2024-07-23 | $14.43 | $14.64 | $14.38 | $14.50 | $14.50 | 879,833 |
| 2024-07-22 | $14.17 | $14.62 | $14.16 | $14.61 | $14.61 | 781,734 |
| 2024-07-19 | $14.20 | $14.27 | $14.00 | $14.21 | $14.21 | 2,590,631 |
| 2024-07-18 | $14.35 | $14.59 | $14.17 | $14.31 | $14.31 | 579,739 |
| 2024-07-17 | $14.34 | $14.68 | $14.25 | $14.42 | $14.42 | 775,872 |
| 2024-07-16 | $14.01 | $14.66 | $13.94 | $14.40 | $14.40 | 894,838 |
| 2024-07-15 | $13.81 | $14.06 | $13.57 | $13.84 | $13.84 | 619,151 |
| 2024-07-12 | $13.68 | $13.78 | $13.50 | $13.54 | $13.54 | 952,661 |
| 2024-07-11 | $13.27 | $13.53 | $13.10 | $13.45 | $13.45 | 652,854 |
| 2024-07-10 | $12.78 | $13.17 | $12.72 | $13.14 | $13.14 | 665,554 |
| 2024-07-09 | $12.99 | $13.08 | $12.74 | $12.76 | $12.76 | 591,716 |
| 2024-07-08 | $12.87 | $13.19 | $12.87 | $13.09 | $13.09 | 700,260 |
| 2024-07-05 | $13.46 | $13.49 | $12.81 | $12.82 | $12.82 | 632,354 |
| 2024-07-03 | $13.27 | $13.53 | $13.27 | $13.53 | $13.53 | 410,047 |
| 2024-07-02 | $13.55 | $13.64 | $13.28 | $13.28 | $13.28 | 843,002 |
| 2024-07-01 | $13.80 | $13.87 | $13.38 | $13.49 | $13.49 | 710,646 |
| 2024-06-28 | $13.66 | $13.76 | $13.51 | $13.73 | $13.73 | 1,550,082 |
| 2024-06-27 | $13.54 | $13.59 | $13.34 | $13.51 | $13.51 | 594,580 |
| 2024-06-26 | $13.46 | $13.50 | $13.32 | $13.48 | $13.48 | 810,090 |
| 2024-06-25 | $13.44 | $13.63 | $13.38 | $13.56 | $13.56 | 598,997 |
| 2024-06-24 | $13.30 | $13.68 | $13.26 | $13.52 | $13.52 | 865,423 |
| 2024-06-21 | $13.26 | $13.50 | $13.15 | $13.31 | $13.31 | 6,796,693 |
| 2024-06-20 | $13.37 | $13.61 | $13.27 | $13.27 | $13.27 | 1,006,231 |
| 2024-06-18 | $13.26 | $13.53 | $13.21 | $13.48 | $13.48 | 744,346 |
| 2024-06-17 | $13.03 | $13.24 | $12.94 | $13.21 | $13.21 | 799,559 |
| 2024-06-14 | $13.30 | $13.31 | $12.94 | $13.07 | $13.07 | 745,186 |
| 2024-06-13 | $13.62 | $13.76 | $13.41 | $13.50 | $13.50 | 951,389 |
| 2024-06-12 | $14.15 | $14.17 | $13.76 | $13.76 | $13.76 | 875,709 |
| 2024-06-11 | $13.68 | $13.79 | $13.59 | $13.78 | $13.78 | 537,853 |
| 2024-06-10 | $13.39 | $13.82 | $13.37 | $13.76 | $13.76 | 462,811 |
| 2024-06-07 | $13.50 | $13.71 | $13.48 | $13.50 | $13.50 | 680,147 |
| 2024-06-06 | $13.50 | $13.65 | $13.38 | $13.63 | $13.63 | 799,090 |
| 2024-06-05 | $13.64 | $13.69 | $13.49 | $13.57 | $13.57 | 545,211 |
| 2024-06-04 | $13.93 | $13.94 | $13.41 | $13.61 | $13.61 | 924,414 |
| 2024-06-03 | $14.69 | $14.70 | $13.95 | $14.09 | $14.09 | 730,996 |
| 2024-05-31 | $14.16 | $14.62 | $14.16 | $14.59 | $14.59 | 716,754 |
| 2024-05-30 | $14.23 | $14.33 | $14.08 | $14.14 | $14.14 | 647,816 |
| 2024-05-29 | $14.19 | $14.40 | $14.02 | $14.06 | $14.06 | 596,167 |
| 2024-05-28 | $14.26 | $14.53 | $14.08 | $14.37 | $14.37 | 684,763 |
| 2024-05-24 | $14.26 | $14.27 | $14.08 | $14.18 | $14.18 | 579,160 |
| 2024-05-23 | $14.38 | $14.38 | $13.87 | $14.09 | $14.09 | 811,778 |
| 2024-05-22 | $14.29 | $14.52 | $14.18 | $14.35 | $14.35 | 714,430 |
| 2024-05-21 | $13.91 | $14.35 | $13.88 | $14.33 | $14.33 | 529,938 |
| 2024-05-20 | $13.68 | $14.07 | $13.63 | $13.96 | $13.96 | 608,358 |
| 2024-05-17 | $14.02 | $14.08 | $13.56 | $13.62 | $13.62 | 736,746 |
| 2024-05-16 | $13.88 | $14.06 | $13.73 | $14.00 | $14.00 | 724,238 |
| 2024-05-15 | $13.87 | $13.95 | $13.62 | $13.94 | $13.94 | 782,109 |
| 2024-05-14 | $13.78 | $13.86 | $13.27 | $13.71 | $13.71 | 1,324,556 |
| 2024-05-13 | $13.44 | $13.87 | $13.29 | $13.78 | $13.78 | 1,080,938 |
| 2024-05-10 | $12.41 | $14.09 | $12.41 | $13.28 | $13.28 | 1,540,263 |
| 2024-05-09 | $14.69 | $15.00 | $14.69 | $14.87 | $14.87 | 933,691 |
| 2024-05-08 | $14.53 | $14.71 | $14.41 | $14.71 | $14.71 | 560,694 |
| 2024-05-07 | $14.58 | $14.81 | $14.56 | $14.62 | $14.62 | 586,846 |
| 2024-05-06 | $14.47 | $14.70 | $14.46 | $14.58 | $14.58 | 455,420 |
| 2024-05-03 | $14.41 | $14.42 | $14.20 | $14.34 | $14.34 | 460,577 |
| 2024-05-02 | $14.14 | $14.31 | $14.01 | $14.26 | $14.26 | 484,530 |
| 2024-05-01 | $14.12 | $14.21 | $13.86 | $13.89 | $13.89 | 624,410 |
| 2024-04-30 | $14.61 | $14.65 | $14.09 | $14.11 | $14.11 | 620,420 |
| 2024-04-29 | $14.65 | $14.74 | $14.46 | $14.74 | $14.74 | 629,978 |
| 2024-04-26 | $14.61 | $14.76 | $14.52 | $14.63 | $14.63 | 405,045 |
| 2024-04-25 | $14.63 | $14.71 | $14.46 | $14.68 | $14.68 | 623,372 |
| 2024-04-24 | $15.03 | $15.10 | $14.67 | $14.77 | $14.77 | 737,192 |
| 2024-04-23 | $14.54 | $15.22 | $14.33 | $15.15 | $15.15 | 792,692 |
| 2024-04-22 | $14.65 | $14.74 | $14.49 | $14.53 | $14.53 | 741,989 |
| 2024-04-19 | $14.64 | $14.92 | $14.48 | $14.65 | $14.65 | 666,974 |
| 2024-04-18 | $14.74 | $15.12 | $14.65 | $14.73 | $14.73 | 865,905 |
| 2024-04-17 | $14.98 | $15.03 | $14.56 | $14.62 | $14.62 | 622,515 |
| 2024-04-16 | $15.13 | $15.13 | $14.63 | $14.90 | $14.90 | 806,015 |
| 2024-04-15 | $14.83 | $15.02 | $14.71 | $14.98 | $14.98 | 1,349,269 |
| 2024-04-12 | $14.90 | $15.05 | $14.54 | $14.64 | $14.64 | 587,819 |
| 2024-04-11 | $15.14 | $15.17 | $14.86 | $14.99 | $14.99 | 632,193 |
| 2024-04-10 | $15.00 | $15.15 | $14.80 | $15.10 | $15.10 | 769,249 |
| 2024-04-09 | $15.45 | $15.45 | $15.09 | $15.24 | $15.24 | 737,149 |
| 2024-04-08 | $15.30 | $15.58 | $15.18 | $15.43 | $15.43 | 620,758 |
| 2024-04-05 | $14.98 | $15.17 | $14.89 | $15.16 | $15.16 | 661,042 |
| 2024-04-04 | $15.20 | $15.20 | $14.84 | $14.93 | $14.93 | 613,588 |
| 2024-04-03 | $14.98 | $15.18 | $14.91 | $15.06 | $15.06 | 1,082,391 |
| 2024-04-02 | $15.02 | $15.04 | $14.69 | $15.01 | $15.01 | 845,970 |
| 2024-04-01 | $15.31 | $15.32 | $15.03 | $15.13 | $15.13 | 809,165 |
| 2024-03-28 | $15.45 | $15.49 | $15.15 | $15.20 | $15.20 | 1,028,365 |
| 2024-03-27 | $15.10 | $15.27 | $15.01 | $15.25 | $15.25 | 625,196 |
| 2024-03-26 | $15.16 | $15.22 | $15.01 | $15.01 | $15.01 | 714,143 |
| 2024-03-25 | $14.99 | $15.28 | $14.95 | $15.13 | $15.13 | 762,157 |
| 2024-03-22 | $14.94 | $15.02 | $14.77 | $14.92 | $14.92 | 952,471 |
| 2024-03-21 | $14.70 | $15.01 | $14.65 | $15.01 | $15.01 | 1,272,248 |
| 2024-03-20 | $14.34 | $14.68 | $14.34 | $14.63 | $14.63 | 1,309,927 |
| 2024-03-19 | $14.19 | $14.56 | $14.19 | $14.39 | $14.39 | 1,726,876 |
| 2024-03-18 | $14.42 | $14.54 | $14.08 | $14.09 | $14.09 | 1,757,248 |
| 2024-03-15 | $14.46 | $14.74 | $14.30 | $14.43 | $14.43 | 10,289,681 |
| 2024-03-14 | $14.68 | $14.76 | $14.27 | $14.46 | $14.46 | 1,611,041 |
| 2024-03-13 | $14.57 | $14.87 | $14.42 | $14.74 | $14.74 | 1,308,200 |
| 2024-03-12 | $14.50 | $14.60 | $14.35 | $14.57 | $14.57 | 643,960 |
| 2024-03-11 | $14.64 | $14.79 | $14.46 | $14.56 | $14.56 | 857,975 |
| 2024-03-08 | $14.88 | $15.01 | $14.70 | $14.73 | $14.73 | 791,558 |
| 2024-03-07 | $14.60 | $14.85 | $14.56 | $14.84 | $14.84 | 818,531 |
| 2024-03-06 | $14.39 | $14.74 | $14.33 | $14.58 | $14.58 | 913,558 |
| 2024-03-05 | $14.07 | $14.42 | $14.06 | $14.29 | $14.29 | 930,972 |
| 2024-03-04 | $14.24 | $14.36 | $14.07 | $14.11 | $14.11 | 1,034,619 |
| 2024-03-01 | $14.20 | $14.44 | $14.11 | $14.19 | $14.19 | 1,035,199 |
| 2024-02-29 | $14.40 | $14.45 | $14.10 | $14.15 | $14.15 | 1,444,320 |
| 2024-02-28 | $13.73 | $14.21 | $13.61 | $14.18 | $14.18 | 1,219,032 |
| 2024-02-27 | $13.65 | $14.06 | $13.43 | $13.84 | $13.84 | 1,262,854 |
| 2024-02-26 | $13.30 | $13.50 | $13.18 | $13.46 | $13.46 | 1,334,497 |
| 2024-02-23 | $13.16 | $13.45 | $13.07 | $13.29 | $13.29 | 1,195,519 |
| 2024-02-22 | $12.95 | $13.32 | $12.93 | $13.30 | $13.30 | 1,291,212 |
| 2024-02-21 | $12.66 | $13.02 | $12.53 | $13.01 | $13.01 | 1,622,123 |
| 2024-02-20 | $12.07 | $12.75 | $12.03 | $12.66 | $12.66 | 2,393,871 |
| 2024-02-16 | $11.78 | $12.21 | $11.63 | $12.14 | $12.14 | 1,941,260 |
| 2024-02-15 | $10.98 | $12.02 | $10.75 | $11.75 | $11.75 | 3,106,848 |
| 2024-02-14 | $9.71 | $9.85 | $9.67 | $9.81 | $9.81 | 1,005,420 |
| 2024-02-13 | $9.68 | $9.76 | $9.44 | $9.53 | $9.53 | 878,301 |
| 2024-02-12 | $9.73 | $10.01 | $9.73 | $9.96 | $9.96 | 868,496 |
| 2024-02-09 | $9.81 | $9.81 | $9.62 | $9.70 | $9.70 | 903,325 |
| 2024-02-08 | $9.65 | $9.81 | $9.53 | $9.78 | $9.78 | 726,330 |
| 2024-02-07 | $9.87 | $9.93 | $9.60 | $9.62 | $9.62 | 873,097 |
| 2024-02-06 | $9.71 | $9.95 | $9.67 | $9.86 | $9.86 | 671,472 |
| 2024-02-05 | $9.83 | $9.84 | $9.62 | $9.66 | $9.66 | 674,402 |
| 2024-02-02 | $10.11 | $10.26 | $9.96 | $9.99 | $9.99 | 884,133 |
| 2024-02-01 | $10.13 | $10.24 | $9.99 | $10.22 | $10.22 | 1,290,934 |
| 2024-01-31 | $10.37 | $10.46 | $10.08 | $10.09 | $10.09 | 1,817,711 |
| 2024-01-30 | $10.05 | $10.33 | $10.04 | $10.33 | $10.33 | 1,114,016 |
| 2024-01-29 | $10.08 | $10.20 | $9.96 | $10.20 | $10.20 | 574,644 |
| 2024-01-26 | $10.24 | $10.28 | $10.04 | $10.11 | $10.11 | 589,203 |
| 2024-01-25 | $10.21 | $10.27 | $9.93 | $10.19 | $10.19 | 1,339,327 |
| 2024-01-24 | $10.01 | $10.04 | $9.75 | $10.04 | $10.04 | 1,481,073 |
| 2024-01-23 | $9.97 | $10.17 | $9.82 | $9.86 | $9.86 | 774,739 |
| 2024-01-22 | $9.70 | $9.98 | $9.60 | $9.85 | $9.85 | 964,306 |
| 2024-01-19 | $9.75 | $9.75 | $9.54 | $9.63 | $9.63 | 1,333,757 |
| 2024-01-18 | $9.65 | $9.77 | $9.56 | $9.76 | $9.76 | 828,999 |
| 2024-01-17 | $9.51 | $9.72 | $9.47 | $9.56 | $9.56 | 740,607 |
| 2024-01-16 | $9.92 | $9.95 | $9.67 | $9.69 | $9.69 | 693,091 |
| 2024-01-12 | $10.29 | $10.29 | $9.92 | $9.97 | $9.97 | 714,625 |
| 2024-01-11 | $10.15 | $10.15 | $9.97 | $10.10 | $10.10 | 755,908 |
| 2024-01-10 | $9.99 | $10.21 | $9.99 | $10.15 | $10.15 | 616,843 |
| 2024-01-09 | $10.27 | $10.27 | $10.02 | $10.05 | $10.05 | 767,516 |
| 2024-01-08 | $10.63 | $10.63 | $10.35 | $10.43 | $10.43 | 572,166 |
| 2024-01-05 | $10.71 | $10.84 | $10.64 | $10.70 | $10.70 | 583,245 |
| 2024-01-04 | $11.00 | $11.06 | $10.67 | $10.73 | $10.73 | 727,551 |
| 2024-01-03 | $11.07 | $11.14 | $10.93 | $10.94 | $10.94 | 759,733 |
| 2024-01-02 | $11.26 | $11.41 | $11.11 | $11.13 | $11.13 | 596,008 |
| 2023-12-29 | $11.42 | $11.43 | $11.29 | $11.32 | $11.32 | 443,763 |
| 2023-12-28 | $11.54 | $11.57 | $11.35 | $11.46 | $11.46 | 430,620 |
| 2023-12-27 | $11.67 | $11.74 | $11.51 | $11.56 | $11.56 | 362,595 |
| 2023-12-26 | $11.57 | $11.70 | $11.44 | $11.65 | $11.65 | 332,761 |
| 2023-12-22 | $11.54 | $11.65 | $11.38 | $11.47 | $11.47 | 409,164 |
| 2023-12-21 | $11.32 | $11.48 | $11.15 | $11.47 | $11.47 | 609,476 |
| 2023-12-20 | $11.25 | $11.57 | $11.18 | $11.21 | $11.21 | 739,058 |
| 2023-12-19 | $11.01 | $11.21 | $11.00 | $11.19 | $11.19 | 658,732 |
| 2023-12-18 | $11.01 | $11.25 | $10.83 | $10.89 | $10.89 | 754,656 |
| 2023-12-15 | $10.99 | $11.12 | $10.75 | $11.04 | $11.04 | 6,358,455 |
| 2023-12-14 | $10.84 | $11.18 | $10.83 | $10.89 | $10.89 | 1,428,281 |
| 2023-12-13 | $10.60 | $10.76 | $10.27 | $10.73 | $10.73 | 1,038,171 |
| 2023-12-12 | $10.91 | $10.91 | $10.47 | $10.56 | $10.56 | 953,802 |
| 2023-12-11 | $10.85 | $11.03 | $10.81 | $10.95 | $10.95 | 986,786 |
| 2023-12-08 | $10.77 | $10.89 | $10.65 | $10.85 | $10.85 | 921,605 |
| 2023-12-07 | $10.58 | $10.68 | $10.45 | $10.68 | $10.68 | 1,096,119 |
| 2023-12-06 | $10.53 | $10.78 | $10.48 | $10.50 | $10.50 | 892,751 |
| 2023-12-05 | $10.56 | $10.57 | $10.32 | $10.52 | $10.52 | 1,124,588 |
| 2023-12-04 | $10.09 | $10.60 | $10.06 | $10.56 | $10.56 | 907,638 |
| 2023-12-01 | $9.87 | $10.23 | $9.85 | $10.19 | $10.19 | 837,919 |
| 2023-11-30 | $9.96 | $10.15 | $9.89 | $9.97 | $9.97 | 765,353 |
| 2023-11-29 | $9.92 | $9.98 | $9.81 | $9.88 | $9.88 | 1,211,540 |
| 2023-11-28 | $10.16 | $10.16 | $9.81 | $9.82 | $9.82 | 845,142 |
| 2023-11-27 | $10.27 | $10.31 | $10.15 | $10.17 | $10.17 | 556,219 |
| 2023-11-24 | $10.41 | $10.47 | $10.36 | $10.36 | $10.36 | 118,195 |
| 2023-11-22 | $10.22 | $10.45 | $10.09 | $10.39 | $10.39 | 428,523 |
| 2023-11-21 | $10.40 | $10.44 | $10.17 | $10.25 | $10.25 | 702,582 |
| 2023-11-20 | $10.34 | $10.50 | $10.31 | $10.40 | $10.40 | 808,959 |
| 2023-11-17 | $10.24 | $10.37 | $10.14 | $10.33 | $10.33 | 652,025 |
| 2023-11-16 | $10.61 | $10.61 | $10.01 | $10.10 | $10.10 | 693,954 |
| 2023-11-15 | $10.71 | $10.86 | $10.59 | $10.61 | $10.61 | 953,055 |
| 2023-11-14 | $10.56 | $10.73 | $10.47 | $10.73 | $10.73 | 708,551 |
| 2023-11-13 | $10.24 | $10.37 | $10.23 | $10.29 | $10.29 | 402,104 |
| 2023-11-10 | $10.23 | $10.30 | $10.15 | $10.29 | $10.29 | 560,453 |
| 2023-11-09 | $10.35 | $10.37 | $10.12 | $10.15 | $10.15 | 551,214 |
| 2023-11-08 | $10.32 | $10.40 | $10.21 | $10.24 | $10.24 | 477,562 |
| 2023-11-07 | $10.40 | $10.41 | $10.24 | $10.37 | $10.37 | 818,393 |
| 2023-11-06 | $10.80 | $10.82 | $10.46 | $10.50 | $10.50 | 773,463 |
| 2023-11-03 | $10.92 | $11.12 | $10.68 | $10.83 | $10.83 | 657,719 |
| 2023-11-02 | $10.94 | $11.01 | $10.32 | $10.69 | $10.69 | 962,196 |
| 2023-11-01 | $10.96 | $11.23 | $10.92 | $11.19 | $11.19 | 508,912 |
| 2023-10-31 | $11.03 | $11.12 | $10.94 | $11.02 | $11.02 | 419,389 |
| 2023-10-30 | $10.99 | $11.17 | $10.71 | $11.06 | $11.06 | 677,029 |
| 2023-10-27 | $10.92 | $10.99 | $10.76 | $10.85 | $10.85 | 568,250 |
| 2023-10-26 | $10.96 | $11.08 | $10.81 | $10.91 | $10.91 | 589,652 |
| 2023-10-25 | $11.03 | $11.16 | $10.90 | $10.93 | $10.93 | 466,058 |
| 2023-10-24 | $11.40 | $11.43 | $11.09 | $11.09 | $11.09 | 456,597 |
| 2023-10-23 | $11.30 | $11.44 | $11.22 | $11.27 | $11.27 | 576,224 |
| 2023-10-20 | $11.75 | $11.80 | $11.31 | $11.39 | $11.39 | 675,025 |
| 2023-10-19 | $11.77 | $11.90 | $11.65 | $11.73 | $11.73 | 636,122 |
| 2023-10-18 | $11.99 | $12.00 | $11.80 | $11.83 | $11.83 | 328,806 |
| 2023-10-17 | $11.99 | $12.23 | $11.99 | $12.14 | $12.14 | 431,965 |
| 2023-10-16 | $11.91 | $12.06 | $11.83 | $12.04 | $12.04 | 322,210 |
| 2023-10-13 | $11.90 | $11.96 | $11.75 | $11.80 | $11.80 | 501,953 |
| 2023-10-12 | $12.00 | $12.01 | $11.71 | $11.81 | $11.81 | 283,063 |
| 2023-10-11 | $11.94 | $12.03 | $11.83 | $11.90 | $11.90 | 326,989 |
| 2023-10-10 | $11.76 | $12.06 | $11.76 | $11.96 | $11.96 | 445,310 |
| 2023-10-09 | $11.53 | $11.85 | $11.53 | $11.76 | $11.76 | 308,921 |
| 2023-10-06 | $11.48 | $11.66 | $11.32 | $11.48 | $11.48 | 449,532 |
| 2023-10-05 | $11.49 | $11.73 | $11.47 | $11.48 | $11.48 | 667,311 |
| 2023-10-04 | $11.41 | $11.65 | $11.38 | $11.62 | $11.62 | 625,182 |
| 2023-10-03 | $11.46 | $11.58 | $11.35 | $11.50 | $11.50 | 535,281 |
| 2023-10-02 | $11.86 | $11.86 | $11.49 | $11.52 | $11.52 | 1,095,813 |
| 2023-09-29 | $12.30 | $12.30 | $11.86 | $11.87 | $11.87 | 550,727 |
| 2023-09-28 | $12.37 | $12.66 | $12.20 | $12.30 | $12.30 | 963,959 |
| 2023-09-27 | $11.79 | $12.20 | $11.79 | $12.12 | $12.12 | 673,730 |
| 2023-09-26 | $11.73 | $11.89 | $11.63 | $11.67 | $11.67 | 467,604 |
| 2023-09-25 | $11.40 | $11.80 | $11.40 | $11.79 | $11.79 | 563,272 |
| 2023-09-22 | $11.34 | $11.56 | $11.30 | $11.46 | $11.46 | 567,109 |
| 2023-09-21 | $11.49 | $11.53 | $11.31 | $11.36 | $11.36 | 512,173 |
| 2023-09-20 | $11.62 | $11.73 | $11.48 | $11.48 | $11.48 | 376,694 |
| 2023-09-19 | $11.70 | $11.81 | $11.49 | $11.55 | $11.55 | 345,522 |
| 2023-09-18 | $11.62 | $11.73 | $11.56 | $11.67 | $11.67 | 424,229 |
| 2023-09-15 | $11.73 | $11.86 | $11.44 | $11.53 | $11.53 | 3,578,814 |
| 2023-09-14 | $11.49 | $11.72 | $11.48 | $11.71 | $11.71 | 715,941 |
| 2023-09-13 | $11.45 | $11.45 | $11.18 | $11.31 | $11.31 | 546,442 |
| 2023-09-12 | $11.43 | $11.54 | $11.38 | $11.42 | $11.42 | 532,857 |
| 2023-09-11 | $11.36 | $11.52 | $11.35 | $11.38 | $11.38 | 559,965 |
| 2023-09-08 | $11.36 | $11.55 | $11.29 | $11.30 | $11.30 | 623,578 |
| 2023-09-07 | $11.44 | $11.56 | $11.32 | $11.38 | $11.38 | 616,495 |
| 2023-09-06 | $11.41 | $11.59 | $11.31 | $11.50 | $11.50 | 506,296 |
| 2023-09-05 | $11.61 | $11.67 | $11.17 | $11.35 | $11.35 | 1,114,044 |
| 2023-09-01 | $11.16 | $11.90 | $11.05 | $11.85 | $11.85 | 806,322 |
| 2023-08-31 | $11.14 | $11.18 | $11.05 | $11.17 | $11.17 | 862,102 |
| 2023-08-30 | $11.09 | $11.19 | $11.04 | $11.11 | $11.11 | 474,699 |
| 2023-08-29 | $11.10 | $11.18 | $10.97 | $11.12 | $11.12 | 315,066 |
| 2023-08-28 | $11.00 | $11.18 | $10.95 | $11.07 | $11.07 | 356,768 |
| 2023-08-25 | $11.13 | $11.19 | $10.90 | $10.94 | $10.94 | 341,806 |
| 2023-08-24 | $10.99 | $11.21 | $10.91 | $11.04 | $11.04 | 344,444 |
| 2023-08-23 | $10.94 | $11.12 | $10.82 | $11.08 | $11.08 | 380,725 |
| 2023-08-22 | $11.16 | $11.23 | $10.95 | $10.97 | $10.97 | 380,942 |
| 2023-08-21 | $11.20 | $11.29 | $10.95 | $11.07 | $11.07 | 616,652 |
| 2023-08-18 | $11.04 | $11.28 | $11.00 | $11.21 | $11.21 | 629,966 |
| 2023-08-17 | $11.18 | $11.32 | $11.11 | $11.22 | $11.22 | 725,734 |
| 2023-08-16 | $10.66 | $11.25 | $10.66 | $11.05 | $11.05 | 1,633,201 |
| 2023-08-15 | $10.73 | $10.76 | $10.58 | $10.72 | $10.72 | 396,797 |
| 2023-08-14 | $10.78 | $10.88 | $10.71 | $10.87 | $10.87 | 608,774 |
| 2023-08-11 | $10.85 | $11.11 | $10.85 | $10.94 | $10.94 | 706,408 |
| 2023-08-10 | $10.66 | $10.91 | $10.66 | $10.90 | $10.90 | 758,830 |
| 2023-08-09 | $10.76 | $10.79 | $10.46 | $10.53 | $10.53 | 938,318 |
| 2023-08-08 | $10.81 | $10.81 | $10.45 | $10.75 | $10.75 | 842,274 |
| 2023-08-07 | $10.77 | $11.09 | $10.77 | $11.02 | $11.02 | 619,059 |
| 2023-08-04 | $10.44 | $10.92 | $10.44 | $10.76 | $10.76 | 805,321 |
| 2023-08-03 | $10.29 | $10.51 | $10.03 | $10.45 | $10.45 | 936,438 |
| 2023-08-02 | $10.91 | $10.91 | $9.87 | $10.50 | $10.50 | 1,112,061 |
| 2023-08-01 | $11.32 | $11.61 | $11.29 | $11.61 | $11.61 | 458,435 |
| 2023-07-31 | $11.29 | $11.52 | $11.29 | $11.39 | $11.39 | 770,418 |
| 2023-07-28 | $11.34 | $11.37 | $11.22 | $11.31 | $11.31 | 413,800 |
| 2023-07-27 | $11.43 | $11.49 | $11.13 | $11.21 | $11.21 | 614,202 |
| 2023-07-26 | $11.18 | $11.46 | $11.18 | $11.34 | $11.34 | 460,400 |
| 2023-07-25 | $11.16 | $11.36 | $11.16 | $11.28 | $11.28 | 466,951 |
| 2023-07-24 | $10.95 | $11.27 | $10.95 | $11.24 | $11.24 | 471,799 |
| 2023-07-21 | $11.10 | $11.12 | $10.85 | $10.98 | $10.98 | 551,235 |
| 2023-07-20 | $11.10 | $11.10 | $10.87 | $11.02 | $11.02 | 376,704 |
| 2023-07-19 | $11.11 | $11.26 | $11.02 | $11.08 | $11.08 | 507,524 |
| 2023-07-18 | $10.72 | $11.12 | $10.68 | $11.11 | $11.11 | 541,190 |
| 2023-07-17 | $10.80 | $10.90 | $10.71 | $10.75 | $10.75 | 551,415 |
| 2023-07-14 | $11.10 | $11.10 | $10.63 | $10.83 | $10.83 | 613,720 |
| 2023-07-13 | $11.21 | $11.23 | $11.00 | $11.12 | $11.12 | 912,042 |
| 2023-07-12 | $11.00 | $11.26 | $11.00 | $11.21 | $11.21 | 825,695 |
| 2023-07-11 | $10.78 | $10.92 | $10.67 | $10.87 | $10.87 | 395,099 |
| 2023-07-10 | $10.53 | $10.76 | $10.53 | $10.72 | $10.72 | 447,256 |
| 2023-07-07 | $10.19 | $10.70 | $10.19 | $10.57 | $10.57 | 519,346 |
| 2023-07-06 | $10.46 | $10.55 | $9.94 | $10.16 | $10.16 | 719,024 |
| 2023-07-05 | $10.41 | $10.66 | $10.14 | $10.56 | $10.56 | 1,098,863 |
| 2023-07-03 | $10.33 | $10.53 | $10.33 | $10.49 | $10.49 | 148,688 |
| 2023-06-30 | $10.54 | $10.54 | $10.35 | $10.36 | $10.36 | 403,497 |
| 2023-06-29 | $10.25 | $10.45 | $10.25 | $10.43 | $10.43 | 412,364 |
| 2023-06-28 | $10.24 | $10.26 | $10.11 | $10.20 | $10.20 | 329,194 |
| 2023-06-27 | $10.15 | $10.36 | $10.04 | $10.25 | $10.25 | 405,475 |
| 2023-06-26 | $10.37 | $10.61 | $10.08 | $10.08 | $10.08 | 698,143 |
| 2023-06-23 | $9.97 | $10.43 | $9.90 | $10.37 | $10.37 | 1,390,875 |
| 2023-06-22 | $10.05 | $10.19 | $9.89 | $10.17 | $10.17 | 638,581 |
| 2023-06-21 | $9.89 | $10.27 | $9.84 | $10.10 | $10.10 | 892,097 |
| 2023-06-20 | $9.97 | $9.97 | $9.77 | $9.97 | $9.97 | 766,907 |
| 2023-06-16 | $10.17 | $10.20 | $9.85 | $9.98 | $9.98 | 2,620,663 |
| 2023-06-15 | $9.85 | $10.10 | $9.82 | $10.05 | $10.05 | 759,839 |
| 2023-06-14 | $10.20 | $10.30 | $9.80 | $9.88 | $9.88 | 702,023 |
| 2023-06-13 | $10.25 | $10.52 | $10.16 | $10.17 | $10.17 | 948,058 |
| 2023-06-12 | $10.05 | $10.25 | $10.01 | $10.19 | $10.19 | 674,767 |
| 2023-06-09 | $10.19 | $10.20 | $10.00 | $10.09 | $10.09 | 634,998 |
| 2023-06-08 | $10.06 | $10.18 | $9.97 | $10.16 | $10.16 | 682,900 |
| 2023-06-07 | $9.85 | $10.20 | $9.82 | $10.13 | $10.13 | 721,684 |
| 2023-06-06 | $9.37 | $9.81 | $9.31 | $9.74 | $9.74 | 747,084 |
| 2023-06-05 | $9.61 | $9.76 | $9.24 | $9.43 | $9.43 | 611,600 |
| 2023-06-02 | $9.36 | $9.70 | $9.30 | $9.63 | $9.63 | 586,194 |
| 2023-06-01 | $8.88 | $9.13 | $8.83 | $9.11 | $9.11 | 535,170 |
| 2023-05-31 | $9.18 | $9.24 | $8.88 | $8.89 | $8.89 | 620,951 |
| 2023-05-30 | $9.77 | $9.77 | $9.23 | $9.27 | $9.27 | 796,037 |
| 2023-05-26 | $9.72 | $9.83 | $9.66 | $9.76 | $9.76 | 539,678 |
| 2023-05-25 | $9.53 | $9.67 | $9.52 | $9.67 | $9.67 | 781,558 |
| 2023-05-24 | $9.61 | $9.68 | $9.50 | $9.64 | $9.64 | 943,482 |
| 2023-05-23 | $9.50 | $9.77 | $9.40 | $9.67 | $9.67 | 671,412 |
| 2023-05-22 | $9.50 | $9.59 | $9.34 | $9.50 | $9.50 | 416,053 |
| 2023-05-19 | $9.56 | $9.65 | $9.34 | $9.45 | $9.45 | 522,598 |
| 2023-05-18 | $9.30 | $9.45 | $9.12 | $9.44 | $9.44 | 497,368 |
| 2023-05-17 | $9.07 | $9.36 | $9.04 | $9.33 | $9.33 | 638,373 |
| 2023-05-16 | $9.18 | $9.31 | $8.87 | $8.96 | $8.96 | 1,024,239 |
| 2023-05-15 | $9.32 | $9.42 | $9.27 | $9.29 | $9.29 | 527,626 |
| 2023-05-12 | $9.20 | $9.29 | $9.09 | $9.26 | $9.26 | 938,224 |
| 2023-05-11 | $9.01 | $9.14 | $8.94 | $9.12 | $9.12 | 800,745 |
| 2023-05-10 | $9.54 | $9.54 | $9.04 | $9.21 | $9.21 | 687,900 |
| 2023-05-09 | $9.37 | $9.48 | $9.31 | $9.34 | $9.34 | 717,321 |
| 2023-05-08 | $9.54 | $9.74 | $9.40 | $9.45 | $9.45 | 736,258 |
| 2023-05-05 | $9.67 | $9.88 | $9.45 | $9.46 | $9.46 | 818,223 |
| 2023-05-04 | $9.80 | $10.24 | $9.40 | $9.49 | $9.49 | 1,184,937 |
| 2023-05-03 | $10.28 | $10.47 | $10.23 | $10.28 | $10.28 | 910,831 |
| 2023-05-02 | $10.68 | $10.68 | $10.14 | $10.26 | $10.26 | 784,341 |
| 2023-05-01 | $10.60 | $10.79 | $10.57 | $10.75 | $10.75 | 452,654 |
| 2023-04-28 | $10.39 | $10.75 | $10.39 | $10.67 | $10.67 | 676,443 |
| 2023-04-27 | $10.36 | $10.51 | $10.27 | $10.44 | $10.44 | 512,622 |
| 2023-04-26 | $10.43 | $10.61 | $10.30 | $10.34 | $10.34 | 416,639 |
| 2023-04-25 | $10.73 | $10.82 | $10.52 | $10.58 | $10.58 | 444,381 |
| 2023-04-24 | $10.73 | $11.01 | $10.73 | $10.96 | $10.96 | 580,314 |
| 2023-04-21 | $10.78 | $10.80 | $10.61 | $10.70 | $10.70 | 429,362 |
| 2023-04-20 | $10.57 | $10.78 | $10.56 | $10.75 | $10.75 | 534,921 |
| 2023-04-19 | $10.57 | $10.74 | $10.46 | $10.68 | $10.68 | 495,004 |
| 2023-04-18 | $10.71 | $10.85 | $10.61 | $10.66 | $10.66 | 456,520 |
| 2023-04-17 | $10.75 | $10.90 | $10.63 | $10.70 | $10.70 | 471,005 |
| 2023-04-14 | $10.79 | $10.93 | $10.70 | $10.80 | $10.80 | 390,242 |
| 2023-04-13 | $10.65 | $10.80 | $10.55 | $10.80 | $10.80 | 586,697 |
| 2023-04-12 | $10.74 | $10.84 | $10.56 | $10.62 | $10.62 | 743,021 |
| 2023-04-11 | $10.78 | $10.78 | $10.56 | $10.61 | $10.61 | 488,033 |
| 2023-04-10 | $10.42 | $10.80 | $10.42 | $10.69 | $10.69 | 1,062,144 |
| 2023-04-06 | $10.47 | $10.53 | $10.36 | $10.44 | $10.44 | 469,097 |
| 2023-04-05 | $10.66 | $10.71 | $10.37 | $10.47 | $10.47 | 828,229 |
| 2023-04-04 | $11.17 | $11.25 | $10.62 | $10.76 | $10.76 | 744,507 |
| 2023-04-03 | $11.36 | $11.46 | $11.01 | $11.10 | $11.10 | 774,485 |
| 2023-03-31 | $11.08 | $11.15 | $10.99 | $11.15 | $11.15 | 1,041,187 |
| 2023-03-30 | $10.95 | $11.07 | $10.93 | $10.97 | $10.97 | 692,756 |
| 2023-03-29 | $11.16 | $11.18 | $10.89 | $10.94 | $10.94 | 923,339 |
| 2023-03-28 | $10.83 | $11.05 | $10.80 | $11.03 | $11.03 | 583,757 |
| 2023-03-27 | $10.76 | $10.98 | $10.63 | $10.92 | $10.92 | 909,165 |
| 2023-03-24 | $10.21 | $10.68 | $10.13 | $10.59 | $10.59 | 1,079,629 |
| 2023-03-23 | $10.45 | $10.70 | $10.29 | $10.38 | $10.38 | 923,664 |
| 2023-03-22 | $10.57 | $10.78 | $10.40 | $10.40 | $10.40 | 1,053,873 |
| 2023-03-21 | $10.66 | $10.85 | $10.50 | $10.53 | $10.53 | 853,433 |
| 2023-03-20 | $10.20 | $10.58 | $10.20 | $10.36 | $10.36 | 1,319,394 |
| 2023-03-17 | $10.34 | $10.38 | $9.99 | $10.07 | $10.07 | 2,747,325 |
| 2023-03-16 | $10.08 | $10.50 | $9.87 | $10.38 | $10.38 | 1,963,103 |
| 2023-03-15 | $10.74 | $10.82 | $10.17 | $10.31 | $10.31 | 1,400,661 |
| 2023-03-14 | $11.45 | $11.51 | $11.03 | $11.21 | $11.21 | 730,245 |
| 2023-03-13 | $11.21 | $11.42 | $11.02 | $11.10 | $11.10 | 1,428,183 |
| 2023-03-10 | $12.00 | $12.04 | $11.43 | $11.57 | $11.57 | 1,186,987 |
| 2023-03-09 | $12.47 | $12.53 | $12.07 | $12.08 | $12.08 | 567,372 |
| 2023-03-08 | $12.61 | $12.72 | $12.15 | $12.39 | $12.39 | 1,149,181 |
| 2023-03-07 | $12.67 | $12.67 | $12.29 | $12.60 | $12.60 | 1,033,794 |
| 2023-03-06 | $13.44 | $13.54 | $12.60 | $12.75 | $12.75 | 883,608 |
| 2023-03-03 | $13.25 | $13.55 | $13.11 | $13.48 | $13.48 | 588,939 |
| 2023-03-02 | $12.95 | $13.27 | $12.78 | $13.18 | $13.18 | 575,392 |
| 2023-03-01 | $12.86 | $13.05 | $12.80 | $13.04 | $13.04 | 357,729 |
| 2023-02-28 | $12.79 | $13.03 | $12.77 | $12.85 | $12.85 | 915,171 |
| 2023-02-27 | $12.70 | $12.84 | $12.62 | $12.76 | $12.76 | 675,931 |
| 2023-02-24 | $12.75 | $12.75 | $12.49 | $12.60 | $12.60 | 750,276 |
| 2023-02-23 | $12.53 | $12.99 | $12.52 | $12.83 | $12.83 | 1,385,706 |
| 2023-02-22 | $12.35 | $12.73 | $12.35 | $12.45 | $12.45 | 870,062 |
| 2023-02-21 | $12.77 | $12.88 | $12.35 | $12.42 | $12.42 | 963,202 |
| 2023-02-17 | $13.89 | $13.89 | $12.94 | $13.00 | $13.00 | 964,487 |
| 2023-02-16 | $14.00 | $14.57 | $13.75 | $13.77 | $13.77 | 1,119,465 |
| 2023-02-15 | $14.09 | $14.09 | $13.67 | $13.96 | $13.96 | 951,930 |
| 2023-02-14 | $14.48 | $14.64 | $14.09 | $14.26 | $14.26 | 705,961 |
| 2023-02-13 | $14.29 | $14.86 | $14.25 | $14.66 | $14.66 | 1,168,942 |
| 2023-02-10 | $14.05 | $14.32 | $14.01 | $14.29 | $14.29 | 310,316 |
| 2023-02-09 | $14.21 | $14.41 | $13.91 | $14.00 | $14.00 | 613,969 |
| 2023-02-08 | $14.18 | $14.32 | $14.00 | $14.12 | $14.12 | 559,602 |
| 2023-02-07 | $13.92 | $14.37 | $13.88 | $14.27 | $14.27 | 692,699 |
| 2023-02-06 | $13.89 | $14.11 | $13.79 | $13.95 | $13.95 | 637,526 |
| 2023-02-03 | $13.87 | $14.35 | $13.85 | $13.89 | $13.89 | 639,443 |
| 2023-02-02 | $14.01 | $14.19 | $13.73 | $13.99 | $13.99 | 539,962 |
| 2023-02-01 | $13.97 | $14.10 | $13.52 | $13.96 | $13.96 | 644,919 |
| 2023-01-31 | $13.32 | $14.04 | $13.25 | $14.04 | $14.04 | 1,147,810 |
| 2023-01-30 | $13.31 | $13.72 | $13.27 | $13.28 | $13.28 | 602,974 |
| 2023-01-27 | $13.18 | $13.49 | $13.14 | $13.42 | $13.42 | 359,170 |
| 2023-01-26 | $13.39 | $13.50 | $12.96 | $13.23 | $13.23 | 320,607 |
| 2023-01-25 | $13.02 | $13.35 | $13.02 | $13.23 | $13.23 | 407,275 |
| 2023-01-24 | $12.86 | $13.17 | $12.72 | $13.16 | $13.16 | 417,743 |
| 2023-01-23 | $12.64 | $12.95 | $12.56 | $12.91 | $12.91 | 364,225 |
| 2023-01-20 | $12.46 | $12.54 | $12.26 | $12.52 | $12.52 | 437,904 |
| 2023-01-19 | $12.47 | $12.58 | $12.22 | $12.33 | $12.33 | 404,084 |
| 2023-01-18 | $13.08 | $13.21 | $12.48 | $12.51 | $12.51 | 480,178 |
| 2023-01-17 | $13.28 | $13.30 | $12.99 | $13.01 | $13.01 | 312,098 |
| 2023-01-13 | $13.16 | $13.30 | $13.01 | $13.24 | $13.24 | 482,563 |
| 2023-01-12 | $13.07 | $13.35 | $12.96 | $13.24 | $13.24 | 603,476 |
| 2023-01-11 | $12.85 | $12.98 | $12.76 | $12.98 | $12.98 | 393,003 |
| 2023-01-10 | $12.64 | $12.87 | $12.53 | $12.82 | $12.82 | 573,610 |
| 2023-01-09 | $12.44 | $12.96 | $12.43 | $12.69 | $12.69 | 483,723 |
| 2023-01-06 | $12.07 | $12.41 | $12.05 | $12.24 | $12.24 | 292,113 |
| 2023-01-05 | $11.89 | $12.07 | $11.62 | $11.91 | $11.91 | 369,912 |
| 2023-01-04 | $12.05 | $12.20 | $11.74 | $11.87 | $11.87 | 469,724 |
| 2023-01-03 | $12.81 | $12.86 | $12.01 | $12.11 | $12.11 | 473,933 |
| 2022-12-30 | $12.63 | $12.75 | $12.59 | $12.70 | $12.70 | 399,473 |
| 2022-12-29 | $12.52 | $12.78 | $12.49 | $12.73 | $12.73 | 368,922 |
| 2022-12-28 | $13.03 | $13.03 | $12.40 | $12.41 | $12.41 | 418,026 |
| 2022-12-27 | $12.94 | $13.06 | $12.80 | $13.02 | $13.02 | 332,110 |
| 2022-12-23 | $12.67 | $12.86 | $12.59 | $12.85 | $12.85 | 271,246 |
| 2022-12-22 | $12.77 | $12.85 | $12.32 | $12.62 | $12.62 | 272,095 |
| 2022-12-21 | $13.02 | $13.03 | $12.73 | $12.89 | $12.89 | 516,204 |
| 2022-12-20 | $12.37 | $12.92 | $12.32 | $12.87 | $12.87 | 486,115 |
| 2022-12-19 | $12.49 | $12.57 | $12.30 | $12.37 | $12.37 | 818,536 |
| 2022-12-16 | $11.83 | $12.45 | $11.77 | $12.42 | $12.42 | 2,383,930 |
| 2022-12-15 | $12.44 | $12.52 | $12.03 | $12.11 | $12.11 | 568,715 |
| 2022-12-14 | $12.62 | $12.75 | $12.50 | $12.57 | $12.57 | 385,378 |
| 2022-12-13 | $12.86 | $12.98 | $12.59 | $12.67 | $12.67 | 577,251 |
| 2022-12-12 | $12.00 | $12.56 | $11.86 | $12.48 | $12.48 | 749,870 |
| 2022-12-09 | $12.10 | $12.22 | $11.71 | $11.71 | $11.71 | 449,969 |
| 2022-12-08 | $12.42 | $12.53 | $12.20 | $12.22 | $12.22 | 372,620 |
| 2022-12-07 | $12.25 | $12.45 | $12.19 | $12.28 | $12.28 | 533,963 |
| 2022-12-06 | $12.32 | $12.58 | $12.29 | $12.36 | $12.36 | 663,523 |
| 2022-12-05 | $12.82 | $12.87 | $12.27 | $12.37 | $12.37 | 585,324 |
| 2022-12-02 | $12.36 | $12.75 | $12.36 | $12.68 | $12.68 | 368,988 |
| 2022-12-01 | $12.62 | $12.71 | $12.44 | $12.50 | $12.50 | 394,011 |
| 2022-11-30 | $12.21 | $12.48 | $12.01 | $12.48 | $12.48 | 557,589 |
| 2022-11-29 | $12.09 | $12.24 | $12.08 | $12.11 | $12.11 | 263,118 |
| 2022-11-28 | $12.32 | $12.45 | $12.01 | $12.06 | $12.06 | 574,644 |
| 2022-11-25 | $12.49 | $12.62 | $12.43 | $12.44 | $12.44 | 128,558 |
| 2022-11-23 | $12.56 | $12.70 | $12.46 | $12.51 | $12.51 | 215,649 |
| 2022-11-22 | $12.63 | $12.82 | $12.57 | $12.66 | $12.66 | 403,215 |
| 2022-11-21 | $12.84 | $13.02 | $12.27 | $12.48 | $12.48 | 567,267 |
| 2022-11-18 | $12.94 | $13.12 | $12.81 | $13.04 | $13.04 | 608,836 |
| 2022-11-17 | $12.49 | $12.81 | $12.41 | $12.81 | $12.81 | 321,204 |
| 2022-11-16 | $12.58 | $12.71 | $12.46 | $12.65 | $12.65 | 560,920 |
| 2022-11-15 | $12.56 | $12.76 | $12.42 | $12.61 | $12.61 | 839,489 |
| 2022-11-14 | $12.66 | $12.94 | $12.42 | $12.43 | $12.43 | 533,605 |
| 2022-11-11 | $12.88 | $13.29 | $12.80 | $12.82 | $12.82 | 551,145 |
| 2022-11-10 | $12.49 | $12.75 | $12.32 | $12.75 | $12.75 | 550,791 |
| 2022-11-09 | $12.28 | $12.44 | $11.99 | $12.02 | $12.02 | 510,042 |
| 2022-11-08 | $12.48 | $12.66 | $12.31 | $12.44 | $12.44 | 573,510 |
| 2022-11-07 | $12.66 | $13.26 | $12.49 | $12.57 | $12.57 | 946,661 |
| 2022-11-04 | $12.65 | $12.92 | $12.26 | $12.46 | $12.46 | 864,888 |
| 2022-11-03 | $12.52 | $12.68 | $12.27 | $12.43 | $12.43 | 920,229 |
| 2022-11-02 | $12.75 | $13.51 | $12.30 | $12.63 | $12.63 | 1,136,141 |
| 2022-11-01 | $12.87 | $12.87 | $12.62 | $12.75 | $12.75 | 920,907 |
| 2022-10-31 | $12.24 | $12.92 | $12.10 | $12.73 | $12.73 | 1,058,949 |
| 2022-10-28 | $12.22 | $12.34 | $11.99 | $12.30 | $12.30 | 608,857 |
| 2022-10-27 | $12.26 | $12.57 | $11.98 | $12.04 | $12.04 | 535,696 |
| 2022-10-26 | $11.85 | $12.08 | $11.65 | $12.05 | $12.05 | 515,351 |
| 2022-10-25 | $11.48 | $11.82 | $11.40 | $11.70 | $11.70 | 430,027 |
| 2022-10-24 | $11.55 | $11.63 | $11.36 | $11.49 | $11.49 | 468,054 |
| 2022-10-21 | $11.13 | $11.54 | $11.13 | $11.47 | $11.47 | 474,877 |
| 2022-10-20 | $11.18 | $11.34 | $10.97 | $11.04 | $11.04 | 414,049 |
| 2022-10-19 | $11.00 | $11.22 | $10.96 | $11.13 | $11.13 | 477,149 |
| 2022-10-18 | $11.10 | $11.35 | $10.81 | $11.02 | $11.02 | 487,695 |
| 2022-10-17 | $10.77 | $11.14 | $10.76 | $10.94 | $10.94 | 640,252 |
| 2022-10-14 | $10.92 | $11.00 | $10.50 | $10.51 | $10.51 | 687,025 |
| 2022-10-13 | $10.30 | $11.01 | $10.22 | $10.99 | $10.99 | 567,763 |
| 2022-10-12 | $10.65 | $10.68 | $10.41 | $10.50 | $10.50 | 446,924 |
| 2022-10-11 | $10.54 | $10.87 | $10.47 | $10.66 | $10.66 | 601,882 |
| 2022-10-10 | $11.21 | $11.38 | $10.75 | $10.75 | $10.75 | 692,634 |
| 2022-10-07 | $11.42 | $11.54 | $11.12 | $11.24 | $11.24 | 1,164,048 |
| 2022-10-06 | $11.29 | $11.74 | $11.28 | $11.47 | $11.47 | 691,469 |
| 2022-10-05 | $11.24 | $11.61 | $11.19 | $11.41 | $11.41 | 875,029 |
| 2022-10-04 | $10.99 | $11.35 | $10.87 | $11.34 | $11.34 | 1,339,517 |
| 2022-10-03 | $10.38 | $10.79 | $10.34 | $10.73 | $10.73 | 741,052 |
| 2022-09-30 | $9.85 | $10.25 | $9.78 | $10.05 | $10.05 | 1,301,213 |
| 2022-09-29 | $9.68 | $9.94 | $9.32 | $9.91 | $9.91 | 1,298,650 |
| 2022-09-28 | $9.49 | $9.97 | $9.37 | $9.85 | $9.85 | 776,228 |
| 2022-09-27 | $9.62 | $9.62 | $9.17 | $9.33 | $9.33 | 909,076 |
| 2022-09-26 | $9.32 | $9.68 | $9.19 | $9.40 | $9.40 | 873,857 |
| 2022-09-23 | $9.84 | $9.85 | $9.26 | $9.31 | $9.31 | 964,271 |
| 2022-09-22 | $10.63 | $10.77 | $10.16 | $10.18 | $10.18 | 555,589 |
| 2022-09-21 | $11.00 | $11.10 | $10.59 | $10.60 | $10.60 | 592,656 |
| 2022-09-20 | $11.12 | $11.13 | $10.86 | $10.88 | $10.88 | 445,844 |
| 2022-09-19 | $10.94 | $11.21 | $10.89 | $11.13 | $11.13 | 909,243 |
| 2022-09-16 | $11.26 | $11.26 | $10.92 | $11.14 | $11.14 | 1,504,158 |
| 2022-09-15 | $11.41 | $11.54 | $11.33 | $11.38 | $11.38 | 519,852 |
| 2022-09-14 | $11.52 | $11.65 | $11.31 | $11.64 | $11.64 | 589,940 |
| 2022-09-13 | $11.53 | $11.64 | $11.28 | $11.39 | $11.39 | 611,227 |
| 2022-09-12 | $11.74 | $11.92 | $11.61 | $11.74 | $11.74 | 418,924 |
| 2022-09-09 | $11.57 | $11.75 | $11.50 | $11.60 | $11.60 | 430,415 |
| 2022-09-08 | $11.59 | $11.60 | $11.22 | $11.33 | $11.33 | 596,916 |
| 2022-09-07 | $11.34 | $11.63 | $11.20 | $11.61 | $11.61 | 568,261 |
| 2022-09-06 | $11.78 | $11.88 | $11.34 | $11.47 | $11.47 | 675,025 |
| 2022-09-02 | $11.89 | $11.95 | $11.66 | $11.73 | $11.73 | 418,458 |
| 2022-09-01 | $11.93 | $12.05 | $11.47 | $11.64 | $11.64 | 680,834 |
| 2022-08-31 | $12.11 | $12.35 | $11.89 | $12.12 | $12.12 | 800,928 |
| 2022-08-30 | $12.97 | $12.97 | $12.17 | $12.23 | $12.23 | 796,342 |
| 2022-08-29 | $12.86 | $13.13 | $12.79 | $13.04 | $13.04 | 821,588 |
| 2022-08-26 | $13.06 | $13.40 | $12.91 | $12.97 | $12.97 | 1,321,164 |
| 2022-08-25 | $12.04 | $13.18 | $11.98 | $13.18 | $13.18 | 1,907,365 |
| 2022-08-24 | $11.34 | $11.95 | $11.34 | $11.85 | $11.85 | 685,946 |
| 2022-08-23 | $11.12 | $11.63 | $11.07 | $11.30 | $11.30 | 544,831 |
| 2022-08-22 | $10.82 | $10.99 | $10.71 | $10.92 | $10.92 | 387,495 |
| 2022-08-19 | $11.02 | $11.02 | $10.83 | $10.98 | $10.98 | 467,138 |
| 2022-08-18 | $10.84 | $11.11 | $10.84 | $11.10 | $11.10 | 458,213 |
| 2022-08-17 | $10.55 | $10.89 | $10.50 | $10.79 | $10.79 | 431,379 |
| 2022-08-16 | $10.79 | $10.90 | $10.62 | $10.65 | $10.65 | 521,495 |
| 2022-08-15 | $10.98 | $11.04 | $10.64 | $10.83 | $10.83 | 648,421 |
| 2022-08-12 | $11.20 | $11.46 | $11.14 | $11.35 | $11.35 | 522,058 |
| 2022-08-11 | $11.21 | $11.45 | $11.08 | $11.28 | $11.28 | 508,592 |
| 2022-08-10 | $11.25 | $11.32 | $11.01 | $11.02 | $11.02 | 578,208 |
| 2022-08-09 | $11.30 | $11.45 | $11.03 | $11.09 | $11.09 | 702,051 |
| 2022-08-08 | $11.42 | $11.57 | $11.16 | $11.23 | $11.23 | 645,591 |
| 2022-08-05 | $11.15 | $11.60 | $11.15 | $11.41 | $11.41 | 470,219 |
| 2022-08-04 | $11.61 | $11.69 | $11.22 | $11.27 | $11.27 | 1,119,796 |
| 2022-08-03 | $11.79 | $12.11 | $11.32 | $11.48 | $11.48 | 2,210,779 |
| 2022-08-02 | $10.97 | $11.16 | $10.86 | $11.08 | $11.08 | 668,733 |
| 2022-08-01 | $10.91 | $11.21 | $10.69 | $11.08 | $11.08 | 469,419 |
| 2022-07-29 | $10.91 | $11.19 | $10.86 | $11.06 | $11.06 | 912,337 |
| 2022-07-28 | $10.83 | $10.91 | $10.66 | $10.81 | $10.81 | 459,928 |
| 2022-07-27 | $10.41 | $10.76 | $10.30 | $10.70 | $10.70 | 402,066 |
| 2022-07-26 | $10.40 | $10.55 | $10.23 | $10.40 | $10.40 | 392,441 |
| 2022-07-25 | $10.12 | $10.33 | $9.96 | $10.32 | $10.32 | 469,973 |
| 2022-07-22 | $10.10 | $10.21 | $9.89 | $10.01 | $10.01 | 499,415 |
| 2022-07-21 | $9.95 | $10.05 | $9.67 | $10.05 | $10.05 | 429,043 |
| 2022-07-20 | $10.13 | $10.30 | $10.03 | $10.24 | $10.24 | 530,501 |
| 2022-07-19 | $9.76 | $10.18 | $9.76 | $10.16 | $10.16 | 497,665 |
| 2022-07-18 | $9.88 | $10.01 | $9.62 | $9.70 | $9.70 | 553,158 |
| 2022-07-15 | $9.63 | $9.69 | $9.42 | $9.66 | $9.66 | 403,939 |
| 2022-07-14 | $9.38 | $9.50 | $9.22 | $9.48 | $9.48 | 420,749 |
| 2022-07-13 | $9.69 | $9.91 | $9.59 | $9.66 | $9.66 | 437,332 |
| 2022-07-12 | $9.82 | $10.08 | $9.67 | $9.83 | $9.83 | 1,020,349 |
| 2022-07-11 | $10.07 | $10.30 | $9.84 | $10.03 | $10.03 | 614,532 |
| 2022-07-08 | $9.99 | $10.34 | $9.95 | $10.28 | $10.28 | 676,292 |
| 2022-07-07 | $9.39 | $9.79 | $9.39 | $9.71 | $9.71 | 641,989 |
| 2022-07-06 | $9.16 | $9.33 | $8.83 | $9.17 | $9.17 | 861,094 |
| 2022-07-05 | $9.42 | $9.48 | $9.01 | $9.25 | $9.25 | 946,288 |
| 2022-07-01 | $9.78 | $9.87 | $9.32 | $9.70 | $9.70 | 549,861 |
| 2022-06-30 | $9.46 | $9.90 | $9.46 | $9.78 | $9.78 | 1,057,803 |
| 2022-06-29 | $9.67 | $9.75 | $9.32 | $9.63 | $9.63 | 648,815 |
| 2022-06-28 | $9.83 | $9.92 | $9.51 | $9.59 | $9.59 | 454,984 |
| 2022-06-27 | $9.47 | $9.71 | $9.43 | $9.65 | $9.65 | 479,840 |
| 2022-06-24 | $9.11 | $9.47 | $9.09 | $9.37 | $9.37 | 1,537,356 |
| 2022-06-23 | $9.56 | $9.74 | $8.79 | $8.96 | $8.96 | 969,153 |
| 2022-06-22 | $9.46 | $9.66 | $9.30 | $9.57 | $9.57 | 719,922 |
| 2022-06-21 | $9.70 | $10.05 | $9.57 | $9.81 | $9.81 | 768,165 |
| 2022-06-17 | $9.71 | $9.90 | $9.39 | $9.49 | $9.49 | 1,474,281 |
| 2022-06-16 | $10.14 | $10.20 | $9.63 | $9.70 | $9.70 | 897,346 |
| 2022-06-15 | $10.37 | $10.55 | $10.25 | $10.40 | $10.40 | 547,965 |
| 2022-06-14 | $10.55 | $10.55 | $10.11 | $10.30 | $10.30 | 535,861 |
| 2022-06-13 | $10.70 | $10.83 | $10.35 | $10.45 | $10.45 | 670,272 |
| 2022-06-10 | $11.33 | $11.35 | $10.90 | $11.02 | $11.02 | 448,280 |
| 2022-06-09 | $11.49 | $11.65 | $11.40 | $11.41 | $11.41 | 555,818 |
| 2022-06-08 | $11.92 | $11.93 | $11.49 | $11.57 | $11.57 | 773,098 |
| 2022-06-07 | $11.72 | $12.00 | $11.57 | $11.99 | $11.99 | 499,868 |
| 2022-06-06 | $11.69 | $11.84 | $11.49 | $11.83 | $11.83 | 582,439 |
| 2022-06-03 | $11.39 | $11.54 | $11.25 | $11.49 | $11.49 | 414,128 |
| 2022-06-02 | $11.35 | $11.39 | $11.07 | $11.33 | $11.33 | 565,531 |
| 2022-06-01 | $11.12 | $11.59 | $10.99 | $11.42 | $11.42 | 817,588 |
| 2022-05-31 | $11.34 | $11.45 | $10.99 | $11.04 | $11.04 | 768,282 |
| 2022-05-27 | $10.89 | $11.29 | $10.89 | $11.29 | $11.29 | 452,092 |
| 2022-05-26 | $10.63 | $10.98 | $10.63 | $10.92 | $10.92 | 399,357 |
| 2022-05-25 | $10.46 | $10.64 | $10.35 | $10.61 | $10.61 | 662,367 |
| 2022-05-24 | $10.57 | $10.59 | $10.24 | $10.49 | $10.49 | 756,886 |
| 2022-05-23 | $10.43 | $10.77 | $10.38 | $10.62 | $10.62 | 482,343 |
| 2022-05-20 | $10.76 | $10.89 | $10.14 | $10.38 | $10.38 | 851,144 |
| 2022-05-19 | $10.60 | $10.91 | $10.43 | $10.65 | $10.65 | 1,279,790 |
| 2022-05-18 | $10.92 | $11.12 | $10.63 | $10.80 | $10.80 | 1,121,386 |
| 2022-05-17 | $10.77 | $11.04 | $10.69 | $10.82 | $10.82 | 762,615 |
| 2022-05-16 | $10.21 | $10.65 | $10.21 | $10.56 | $10.56 | 616,931 |
| 2022-05-13 | $9.99 | $10.27 | $9.99 | $10.22 | $10.22 | 517,156 |
| 2022-05-12 | $9.79 | $9.87 | $9.57 | $9.84 | $9.84 | 734,078 |
| 2022-05-11 | $9.76 | $10.13 | $9.67 | $9.82 | $9.82 | 1,201,150 |
| 2022-05-10 | $10.28 | $10.28 | $9.47 | $9.55 | $9.55 | 1,903,555 |
| 2022-05-09 | $10.86 | $10.86 | $10.09 | $10.18 | $10.18 | 842,648 |
| 2022-05-06 | $11.25 | $11.33 | $10.56 | $11.00 | $11.00 | 877,662 |
| 2022-05-05 | $11.63 | $12.55 | $10.72 | $11.11 | $11.11 | 1,215,032 |
| 2022-05-04 | $11.21 | $11.72 | $11.08 | $11.70 | $11.70 | 551,472 |
| 2022-05-03 | $10.82 | $11.08 | $10.73 | $11.04 | $11.04 | 624,259 |
| 2022-05-02 | $10.76 | $11.05 | $10.57 | $10.82 | $10.82 | 682,057 |
| 2022-04-29 | $11.09 | $11.46 | $10.86 | $10.90 | $10.90 | 1,024,127 |
| 2022-04-28 | $10.90 | $11.26 | $10.63 | $11.14 | $11.14 | 542,967 |
| 2022-04-27 | $10.83 | $11.08 | $10.59 | $10.87 | $10.87 | 611,223 |
| 2022-04-26 | $10.50 | $10.97 | $10.41 | $10.78 | $10.78 | 744,598 |
| 2022-04-25 | $10.88 | $10.88 | $10.38 | $10.54 | $10.54 | 844,549 |
| 2022-04-22 | $11.38 | $11.72 | $11.13 | $11.16 | $11.16 | 762,075 |
| 2022-04-21 | $11.76 | $11.76 | $11.33 | $11.47 | $11.47 | 938,842 |
| 2022-04-20 | $11.68 | $11.83 | $11.37 | $11.63 | $11.63 | 519,850 |
| 2022-04-19 | $11.08 | $11.66 | $11.08 | $11.56 | $11.56 | 1,020,359 |
| 2022-04-18 | $11.05 | $11.19 | $10.94 | $11.09 | $11.09 | 778,927 |
| 2022-04-14 | $10.65 | $11.02 | $10.61 | $10.92 | $10.92 | 1,004,388 |
| 2022-04-13 | $10.62 | $10.84 | $10.55 | $10.66 | $10.66 | 402,359 |
| 2022-04-12 | $10.31 | $10.71 | $10.31 | $10.52 | $10.52 | 460,051 |
| 2022-04-11 | $10.18 | $10.40 | $10.17 | $10.21 | $10.21 | 653,021 |
| 2022-04-08 | $10.38 | $10.46 | $10.25 | $10.27 | $10.27 | 423,327 |
| 2022-04-07 | $10.38 | $10.39 | $10.06 | $10.30 | $10.30 | 429,224 |
| 2022-04-06 | $10.33 | $10.51 | $10.21 | $10.32 | $10.32 | 537,736 |
| 2022-04-05 | $11.00 | $11.14 | $10.28 | $10.34 | $10.34 | 590,695 |
| 2022-04-04 | $11.39 | $11.51 | $10.86 | $10.94 | $10.94 | 633,951 |
| 2022-04-01 | $11.08 | $11.38 | $11.01 | $11.34 | $11.34 | 934,454 |
| 2022-03-31 | $10.80 | $11.13 | $10.77 | $11.03 | $11.03 | 899,910 |
| 2022-03-30 | $11.08 | $11.44 | $10.91 | $10.99 | $10.99 | 845,993 |
| 2022-03-29 | $10.57 | $11.05 | $10.52 | $11.01 | $11.01 | 941,970 |
| 2022-03-28 | $10.94 | $11.00 | $10.55 | $10.72 | $10.72 | 1,094,150 |
| 2022-03-25 | $10.70 | $11.17 | $10.68 | $11.16 | $11.16 | 744,935 |
| 2022-03-24 | $10.58 | $10.78 | $10.53 | $10.75 | $10.75 | 497,871 |
| 2022-03-23 | $10.43 | $10.71 | $10.43 | $10.58 | $10.58 | 587,418 |
| 2022-03-22 | $10.63 | $10.72 | $10.27 | $10.34 | $10.34 | 712,358 |
| 2022-03-21 | $10.25 | $10.74 | $10.25 | $10.64 | $10.64 | 518,656 |
| 2022-03-18 | $10.27 | $10.27 | $9.77 | $10.11 | $10.11 | 2,081,341 |
| 2022-03-17 | $10.27 | $10.39 | $10.20 | $10.29 | $10.29 | 760,778 |
| 2022-03-16 | $10.28 | $10.42 | $9.95 | $10.17 | $10.17 | 703,194 |
| 2022-03-15 | $10.10 | $10.24 | $9.91 | $10.16 | $10.16 | 926,352 |
| 2022-03-14 | $10.65 | $10.70 | $10.24 | $10.36 | $10.36 | 837,892 |
| 2022-03-11 | $10.97 | $11.17 | $10.71 | $10.75 | $10.75 | 651,525 |
| 2022-03-10 | $10.84 | $11.07 | $10.62 | $11.02 | $11.02 | 780,336 |
| 2022-03-09 | $11.01 | $11.12 | $10.59 | $10.87 | $10.87 | 975,379 |
| 2022-03-08 | $10.99 | $11.50 | $10.99 | $11.26 | $11.26 | 1,097,765 |
| 2022-03-07 | $10.56 | $11.12 | $10.50 | $10.81 | $10.81 | 902,828 |
| 2022-03-04 | $10.05 | $10.46 | $9.98 | $10.44 | $10.44 | 670,904 |
| 2022-03-03 | $9.91 | $10.12 | $9.81 | $10.12 | $10.12 | 864,446 |
| 2022-03-02 | $9.61 | $10.02 | $9.53 | $9.94 | $9.94 | 641,110 |
| 2022-03-01 | $9.41 | $9.65 | $9.24 | $9.48 | $9.48 | 1,065,892 |
| 2022-02-28 | $9.15 | $9.37 | $8.99 | $9.34 | $9.34 | 1,041,742 |
| 2022-02-25 | $9.12 | $9.31 | $9.07 | $9.25 | $9.25 | 577,156 |
| 2022-02-24 | $9.16 | $9.16 | $8.83 | $9.13 | $9.13 | 820,503 |
| 2022-02-23 | $9.71 | $9.71 | $9.04 | $9.15 | $9.15 | 1,033,943 |
| 2022-02-22 | $9.80 | $9.82 | $9.35 | $9.62 | $9.62 | 1,390,389 |
| 2022-02-18 | $9.67 | $9.85 | $9.49 | $9.69 | $9.69 | 826,433 |
| 2022-02-17 | $9.72 | $10.10 | $9.45 | $9.75 | $9.75 | 1,113,220 |
| 2022-02-16 | $9.51 | $9.90 | $9.51 | $9.81 | $9.81 | 863,019 |
| 2022-02-15 | $9.25 | $9.56 | $9.22 | $9.43 | $9.43 | 629,821 |
| 2022-02-14 | $9.37 | $9.43 | $9.24 | $9.30 | $9.30 | 809,945 |
| 2022-02-11 | $9.20 | $9.61 | $9.16 | $9.38 | $9.38 | 754,222 |
| 2022-02-10 | $9.02 | $9.40 | $8.97 | $9.17 | $9.17 | 1,035,978 |
| 2022-02-09 | $8.87 | $9.17 | $8.83 | $9.16 | $9.16 | 646,108 |
| 2022-02-08 | $9.03 | $9.06 | $8.60 | $8.86 | $8.86 | 1,226,551 |
| 2022-02-07 | $8.89 | $9.09 | $8.80 | $9.00 | $9.00 | 923,204 |
| 2022-02-04 | $9.10 | $9.31 | $8.88 | $8.91 | $8.91 | 857,307 |
| 2022-02-03 | $9.03 | $9.24 | $8.97 | $9.10 | $9.10 | 771,134 |
| 2022-02-02 | $9.16 | $9.25 | $8.93 | $9.10 | $9.10 | 844,085 |
| 2022-02-01 | $8.84 | $9.27 | $8.84 | $9.22 | $9.22 | 953,629 |
| 2022-01-31 | $8.65 | $8.98 | $8.51 | $8.89 | $8.89 | 1,367,919 |
| 2022-01-28 | $8.75 | $8.96 | $8.44 | $8.72 | $8.72 | 1,059,032 |
| 2022-01-27 | $9.03 | $9.31 | $8.64 | $8.75 | $8.75 | 1,168,122 |
| 2022-01-26 | $9.28 | $9.54 | $8.87 | $8.92 | $8.92 | 1,326,153 |
| 2022-01-25 | $9.02 | $9.23 | $8.83 | $9.15 | $9.15 | 1,438,825 |
| 2022-01-24 | $8.55 | $9.11 | $8.45 | $9.07 | $9.07 | 1,001,481 |
| 2022-01-21 | $8.91 | $9.13 | $8.75 | $8.79 | $8.79 | 847,194 |
| 2022-01-20 | $9.15 | $9.42 | $8.94 | $8.96 | $8.96 | 784,644 |
| 2022-01-19 | $9.55 | $9.58 | $9.18 | $9.20 | $9.20 | 708,974 |
| 2022-01-18 | $9.70 | $9.83 | $9.48 | $9.48 | $9.48 | 607,559 |
| 2022-01-14 | $9.31 | $9.70 | $9.24 | $9.70 | $9.70 | 800,722 |
| 2022-01-13 | $9.47 | $9.63 | $9.40 | $9.44 | $9.44 | 550,484 |
| 2022-01-12 | $9.30 | $9.52 | $9.24 | $9.43 | $9.43 | 996,229 |
| 2022-01-11 | $9.08 | $9.27 | $8.90 | $9.18 | $9.18 | 863,839 |
| 2022-01-10 | $9.13 | $9.19 | $8.92 | $9.00 | $9.00 | 752,746 |
| 2022-01-07 | $9.05 | $9.28 | $8.99 | $9.23 | $9.23 | 922,289 |
| 2022-01-06 | $9.01 | $9.15 | $8.85 | $9.06 | $9.06 | 710,266 |
| 2022-01-05 | $8.95 | $9.17 | $8.89 | $8.90 | $8.90 | 787,637 |
| 2022-01-04 | $8.80 | $9.01 | $8.74 | $8.91 | $8.91 | 694,420 |
| 2022-01-03 | $8.64 | $8.98 | $8.64 | $8.73 | $8.73 | 830,343 |
| 2021-12-31 | $8.48 | $8.56 | $8.40 | $8.54 | $8.54 | 501,596 |
| 2021-12-30 | $8.62 | $8.73 | $8.46 | $8.48 | $8.48 | 624,999 |
| 2021-12-29 | $8.67 | $8.73 | $8.57 | $8.61 | $8.61 | 576,210 |
| 2021-12-28 | $8.66 | $8.85 | $8.58 | $8.71 | $8.71 | 543,247 |
| 2021-12-27 | $8.55 | $8.69 | $8.40 | $8.68 | $8.68 | 553,796 |
| 2021-12-23 | $8.42 | $8.62 | $8.36 | $8.56 | $8.56 | 693,175 |
| 2021-12-22 | $8.37 | $8.52 | $8.32 | $8.39 | $8.39 | 650,429 |
| 2021-12-21 | $8.00 | $8.53 | $8.00 | $8.40 | $8.40 | 902,416 |
| 2021-12-20 | $7.94 | $8.01 | $7.66 | $7.91 | $7.91 | 806,117 |
| 2021-12-17 | $8.22 | $8.35 | $7.99 | $8.15 | $8.15 | 2,337,957 |
| 2021-12-16 | $8.50 | $8.66 | $8.23 | $8.28 | $8.28 | 750,119 |
| 2021-12-15 | $8.26 | $8.42 | $7.91 | $8.42 | $8.42 | 1,175,861 |
| 2021-12-14 | $8.31 | $8.57 | $8.23 | $8.26 | $8.26 | 715,440 |
| 2021-12-13 | $8.66 | $8.70 | $8.34 | $8.38 | $8.38 | 820,869 |
| 2021-12-10 | $8.69 | $8.79 | $8.53 | $8.74 | $8.74 | 1,089,650 |
| 2021-12-09 | $8.54 | $8.68 | $8.47 | $8.54 | $8.54 | 1,757,161 |
| 2021-12-08 | $8.84 | $8.85 | $8.61 | $8.62 | $8.62 | 1,170,012 |
| 2021-12-07 | $8.63 | $8.90 | $8.56 | $8.77 | $8.77 | 1,371,950 |
| 2021-12-06 | $8.54 | $8.65 | $8.36 | $8.51 | $8.51 | 2,506,209 |
| 2021-12-03 | $8.46 | $8.63 | $8.25 | $8.39 | $8.39 | 1,226,220 |
| 2021-12-02 | $8.15 | $8.43 | $8.10 | $8.38 | $8.38 | 948,230 |
| 2021-12-01 | $8.65 | $8.70 | $8.10 | $8.10 | $8.10 | 1,254,365 |
| 2021-11-30 | $8.60 | $8.67 | $8.29 | $8.36 | $8.36 | 2,020,720 |
| 2021-11-29 | $9.38 | $9.38 | $8.78 | $8.79 | $8.79 | 1,990,031 |
| 2021-11-26 | $9.22 | $9.23 | $8.73 | $9.04 | $9.04 | 809,755 |
| 2021-11-24 | $9.68 | $9.97 | $9.67 | $9.70 | $9.70 | 990,016 |
| 2021-11-23 | $9.50 | $9.98 | $9.50 | $9.73 | $9.73 | 2,343,947 |
| 2021-11-22 | $9.46 | $9.65 | $9.35 | $9.47 | $9.47 | 1,526,159 |
| 2021-11-19 | $9.44 | $9.58 | $9.12 | $9.30 | $9.30 | 3,042,195 |
| 2021-11-18 | $9.88 | $10.05 | $9.47 | $9.61 | $9.61 | 1,260,866 |
| 2021-11-17 | $10.01 | $10.28 | $9.74 | $9.85 | $9.85 | 2,087,361 |
| 2021-11-16 | $9.93 | $10.33 | $9.86 | $10.12 | $10.12 | 1,461,096 |
| 2021-11-15 | $9.79 | $9.96 | $9.60 | $9.87 | $9.87 | 1,890,050 |
| 2021-11-12 | $9.36 | $10.00 | $9.35 | $9.75 | $9.75 | 2,289,309 |
| 2021-11-11 | $9.41 | $9.69 | $9.23 | $9.53 | $9.53 | 1,347,899 |
| 2021-11-10 | $9.38 | $9.82 | $9.31 | $9.48 | $9.48 | 1,700,497 |
| 2021-11-09 | $9.43 | $9.43 | $9.12 | $9.41 | $9.41 | 1,759,853 |
| 2021-11-08 | $9.63 | $9.68 | $9.21 | $9.43 | $9.43 | 1,661,048 |
| 2021-11-05 | $9.13 | $9.66 | $9.06 | $9.51 | $9.51 | 2,782,646 |
| 2021-11-04 | $8.87 | $9.39 | $8.86 | $9.07 | $9.07 | 3,945,444 |
| 2021-11-03 | $8.25 | $8.58 | $7.99 | $8.35 | $8.35 | 2,222,855 |
| 2021-11-02 | $7.52 | $7.73 | $7.45 | $7.56 | $7.56 | 2,251,458 |
| 2021-11-01 | $7.32 | $7.63 | $7.26 | $7.62 | $7.62 | 2,200,272 |
| 2021-10-29 | $7.32 | $7.43 | $7.06 | $7.22 | $7.22 | 2,638,391 |
| 2021-10-28 | $7.36 | $7.52 | $7.25 | $7.28 | $7.28 | 2,436,115 |
| 2021-10-27 | $7.37 | $7.55 | $7.33 | $7.35 | $7.35 | 2,878,366 |
| 2021-10-26 | $7.75 | $7.80 | $7.00 | $7.35 | $7.35 | 18,607,390 |
| 2021-10-25 | $7.69 | $7.92 | $7.50 | $7.72 | $7.72 | 3,722,110 |
| 2021-10-22 | $7.76 | $7.83 | $7.54 | $7.65 | $7.65 | 4,205,214 |
| 2021-10-21 | $9.36 | $9.53 | $7.53 | $7.90 | $7.90 | 5,146,567 |
| 2021-10-20 | $9.15 | $9.45 | $9.13 | $9.42 | $9.42 | 712,847 |
| 2021-10-19 | $9.12 | $9.29 | $8.98 | $9.18 | $9.18 | 529,729 |
| 2021-10-18 | $9.19 | $9.30 | $9.04 | $9.13 | $9.13 | 672,444 |
| 2021-10-15 | $9.35 | $9.46 | $9.06 | $9.17 | $9.17 | 770,447 |
| 2021-10-14 | $9.18 | $9.20 | $8.96 | $9.08 | $9.08 | 632,553 |
| 2021-10-13 | $8.77 | $9.13 | $8.68 | $9.07 | $9.07 | 677,155 |
| 2021-10-12 | $8.77 | $9.13 | $8.75 | $8.85 | $8.85 | 1,036,977 |
| 2021-10-11 | $8.89 | $9.09 | $8.79 | $8.84 | $8.84 | 775,978 |
| 2021-10-08 | $8.56 | $8.93 | $8.51 | $8.85 | $8.85 | 730,558 |
| 2021-10-07 | $8.29 | $8.62 | $8.21 | $8.55 | $8.55 | 617,663 |
| 2021-10-06 | $8.30 | $8.34 | $7.94 | $8.19 | $8.19 | 1,304,309 |
| 2021-10-05 | $8.38 | $8.66 | $8.16 | $8.49 | $8.49 | 2,285,741 |
| 2021-10-04 | $7.93 | $8.37 | $7.91 | $8.30 | $8.30 | 939,594 |
| 2021-10-01 | $7.70 | $7.99 | $7.70 | $7.87 | $7.87 | 739,772 |
| 2021-09-30 | $7.79 | $7.91 | $7.65 | $7.65 | $7.65 | 419,095 |
| 2021-09-29 | $7.87 | $7.93 | $7.69 | $7.81 | $7.81 | 374,916 |
| 2021-09-28 | $7.75 | $8.02 | $7.75 | $7.85 | $7.85 | 812,629 |
| 2021-09-27 | $7.56 | $7.87 | $7.52 | $7.75 | $7.75 | 547,123 |
| 2021-09-24 | $7.41 | $7.52 | $7.38 | $7.42 | $7.42 | 417,905 |
| 2021-09-23 | $7.26 | $7.56 | $7.26 | $7.46 | $7.46 | 378,789 |
| 2021-09-22 | $7.15 | $7.37 | $7.15 | $7.21 | $7.21 | 611,888 |
| 2021-09-21 | $7.13 | $7.13 | $6.94 | $7.02 | $7.02 | 593,614 |
| 2021-09-20 | $6.98 | $7.08 | $6.83 | $7.06 | $7.06 | 603,523 |
| 2021-09-17 | $7.16 | $7.28 | $7.05 | $7.27 | $7.27 | 1,785,345 |
| 2021-09-16 | $7.27 | $7.27 | $7.07 | $7.15 | $7.15 | 558,626 |
| 2021-09-15 | $7.15 | $7.36 | $7.09 | $7.23 | $7.23 | 1,407,151 |
| 2021-09-14 | $7.47 | $7.48 | $7.04 | $7.13 | $7.13 | 549,967 |
| 2021-09-13 | $7.40 | $7.50 | $7.29 | $7.36 | $7.36 | 491,694 |
| 2021-09-10 | $7.34 | $7.40 | $7.21 | $7.34 | $7.34 | 537,423 |
| 2021-09-09 | $7.21 | $7.34 | $7.15 | $7.23 | $7.23 | 558,695 |
| 2021-09-08 | $7.55 | $7.57 | $7.19 | $7.26 | $7.26 | 320,567 |
| 2021-09-07 | $7.50 | $7.64 | $7.47 | $7.49 | $7.49 | 347,256 |
| 2021-09-03 | $7.57 | $7.71 | $7.42 | $7.52 | $7.52 | 400,640 |
| 2021-09-02 | $7.40 | $7.62 | $7.40 | $7.59 | $7.59 | 676,161 |
| 2021-09-01 | $7.62 | $7.69 | $7.41 | $7.42 | $7.42 | 592,154 |
| 2021-08-31 | $7.62 | $7.83 | $7.62 | $7.68 | $7.68 | 390,562 |
| 2021-08-30 | $7.92 | $7.96 | $7.63 | $7.70 | $7.70 | 515,142 |
| 2021-08-27 | $7.58 | $8.01 | $7.58 | $7.91 | $7.91 | 836,366 |
| 2021-08-26 | $7.41 | $7.56 | $7.38 | $7.51 | $7.51 | 499,019 |
| 2021-08-25 | $7.43 | $7.63 | $7.36 | $7.47 | $7.47 | 472,600 |
| 2021-08-24 | $7.39 | $7.54 | $7.36 | $7.43 | $7.43 | 483,689 |
| 2021-08-23 | $7.20 | $7.40 | $7.19 | $7.34 | $7.34 | 398,314 |
| 2021-08-20 | $6.97 | $7.15 | $6.97 | $7.06 | $7.06 | 483,717 |
| 2021-08-19 | $7.04 | $7.22 | $6.98 | $7.01 | $7.01 | 681,033 |
| 2021-08-18 | $7.42 | $7.54 | $7.24 | $7.25 | $7.25 | 499,817 |
| 2021-08-17 | $7.20 | $7.54 | $7.12 | $7.41 | $7.41 | 595,601 |
| 2021-08-16 | $7.38 | $7.44 | $7.21 | $7.30 | $7.30 | 443,466 |
| 2021-08-13 | $7.66 | $7.73 | $7.46 | $7.48 | $7.48 | 358,847 |
| 2021-08-12 | $7.91 | $8.00 | $7.64 | $7.71 | $7.71 | 504,656 |
| 2021-08-11 | $7.81 | $7.96 | $7.72 | $7.95 | $7.95 | 436,624 |
| 2021-08-10 | $7.68 | $8.01 | $7.65 | $7.88 | $7.88 | 683,991 |
| 2021-08-09 | $7.77 | $7.86 | $7.50 | $7.69 | $7.69 | 988,821 |
| 2021-08-06 | $8.05 | $8.20 | $7.81 | $7.87 | $7.87 | 1,101,026 |
| 2021-08-05 | $7.99 | $8.01 | $7.46 | $7.90 | $7.90 | 1,668,533 |
| 2021-08-04 | $9.00 | $9.36 | $7.95 | $8.07 | $8.07 | 1,923,882 |
| 2021-08-03 | $9.55 | $9.68 | $9.22 | $9.61 | $9.61 | 865,509 |
| 2021-08-02 | $9.87 | $10.07 | $9.59 | $9.62 | $9.62 | 938,915 |
| 2021-07-30 | $9.89 | $9.96 | $9.74 | $9.87 | $9.87 | 589,592 |
| 2021-07-29 | $9.99 | $10.04 | $9.79 | $9.97 | $9.97 | 447,898 |
| 2021-07-28 | $9.64 | $9.89 | $9.51 | $9.84 | $9.84 | 572,940 |
| 2021-07-27 | $9.55 | $9.74 | $9.50 | $9.66 | $9.66 | 405,276 |
| 2021-07-26 | $9.52 | $9.78 | $9.50 | $9.70 | $9.70 | 466,289 |
| 2021-07-23 | $9.39 | $9.48 | $9.31 | $9.46 | $9.46 | 419,487 |
| 2021-07-22 | $9.38 | $9.46 | $9.14 | $9.33 | $9.33 | 672,146 |
| 2021-07-21 | $9.27 | $9.50 | $9.25 | $9.43 | $9.43 | 575,532 |
| 2021-07-20 | $8.71 | $9.18 | $8.69 | $9.03 | $9.03 | 793,596 |
| 2021-07-19 | $8.92 | $9.17 | $8.68 | $8.76 | $8.76 | 1,001,278 |
| 2021-07-16 | $9.70 | $10.07 | $9.20 | $9.25 | $9.25 | 2,589,190 |
| 2021-07-15 | $9.00 | $9.15 | $8.89 | $8.94 | $8.94 | 460,418 |
| 2021-07-14 | $9.31 | $9.59 | $8.99 | $9.10 | $9.10 | 698,632 |
| 2021-07-13 | $9.33 | $9.46 | $9.23 | $9.25 | $9.25 | 420,627 |
| 2021-07-12 | $9.21 | $9.49 | $9.16 | $9.41 | $9.41 | 410,484 |
| 2021-07-09 | $9.11 | $9.50 | $9.10 | $9.40 | $9.40 | 489,679 |
| 2021-07-08 | $9.00 | $9.17 | $8.81 | $8.98 | $8.98 | 717,288 |
| 2021-07-07 | $9.00 | $9.24 | $8.95 | $9.14 | $9.14 | 763,828 |
| 2021-07-06 | $9.38 | $9.39 | $8.98 | $9.10 | $9.10 | 669,534 |
| 2021-07-02 | $9.67 | $9.70 | $9.41 | $9.46 | $9.46 | 361,428 |
| 2021-07-01 | $9.70 | $9.80 | $9.56 | $9.72 | $9.72 | 499,420 |
| 2021-06-30 | $9.38 | $9.68 | $9.37 | $9.49 | $9.49 | 365,979 |
| 2021-06-29 | $9.57 | $9.59 | $9.37 | $9.41 | $9.41 | 689,341 |
| 2021-06-28 | $9.60 | $9.71 | $9.31 | $9.50 | $9.50 | 1,297,896 |
| 2021-06-25 | $10.36 | $10.43 | $9.48 | $9.59 | $9.59 | 4,131,797 |
| 2021-06-24 | $10.16 | $10.32 | $9.96 | $10.25 | $10.25 | 883,105 |
| 2021-06-23 | $10.17 | $10.35 | $10.10 | $10.15 | $10.15 | 373,209 |
| 2021-06-22 | $10.15 | $10.15 | $9.85 | $10.10 | $10.10 | 370,983 |
| 2021-06-21 | $9.81 | $10.25 | $9.76 | $10.20 | $10.20 | 455,055 |
| 2021-06-18 | $9.91 | $10.02 | $9.58 | $9.74 | $9.74 | 891,991 |
| 2021-06-17 | $10.95 | $11.05 | $10.10 | $10.19 | $10.19 | 419,555 |
| 2021-06-16 | $10.79 | $11.05 | $10.66 | $10.89 | $10.89 | 327,071 |
| 2021-06-15 | $10.67 | $10.91 | $10.63 | $10.87 | $10.87 | 391,198 |
| 2021-06-14 | $10.80 | $10.95 | $10.60 | $10.66 | $10.66 | 419,687 |
| 2021-06-11 | $10.72 | $10.95 | $10.72 | $10.81 | $10.81 | 361,807 |
| 2021-06-10 | $10.94 | $11.03 | $10.63 | $10.70 | $10.70 | 431,287 |
| 2021-06-09 | $11.06 | $11.12 | $10.77 | $10.82 | $10.82 | 378,738 |
| 2021-06-08 | $10.72 | $11.23 | $10.57 | $11.10 | $11.10 | 568,278 |
| 2021-06-07 | $11.10 | $11.17 | $10.65 | $10.69 | $10.69 | 440,517 |
| 2021-06-04 | $11.20 | $11.24 | $10.92 | $11.11 | $11.11 | 543,379 |
| 2021-06-03 | $11.06 | $11.17 | $10.86 | $11.09 | $11.09 | 401,119 |
| 2021-06-02 | $10.98 | $11.24 | $10.77 | $11.06 | $11.06 | 526,227 |
| 2021-06-01 | $10.55 | $10.99 | $10.50 | $10.86 | $10.86 | 689,454 |
| 2021-05-28 | $10.40 | $10.50 | $10.27 | $10.47 | $10.47 | 430,533 |
| 2021-05-27 | $10.24 | $10.42 | $10.10 | $10.38 | $10.38 | 589,079 |
| 2021-05-26 | $10.06 | $10.18 | $10.01 | $10.12 | $10.12 | 493,240 |
| 2021-05-25 | $10.50 | $10.58 | $10.06 | $10.08 | $10.08 | 786,903 |
| 2021-05-24 | $10.65 | $10.65 | $10.35 | $10.54 | $10.54 | 454,023 |
| 2021-05-21 | $10.73 | $10.79 | $10.58 | $10.64 | $10.64 | 505,487 |
| 2021-05-20 | $10.95 | $10.95 | $10.42 | $10.58 | $10.58 | 598,164 |
| 2021-05-19 | $10.82 | $11.05 | $10.68 | $10.96 | $10.96 | 619,791 |
| 2021-05-18 | $11.54 | $11.58 | $11.13 | $11.15 | $11.15 | 678,422 |
| 2021-05-17 | $11.20 | $11.55 | $11.12 | $11.54 | $11.54 | 661,027 |
| 2021-05-14 | $11.06 | $11.32 | $10.97 | $11.30 | $11.30 | 731,147 |
| 2021-05-13 | $10.88 | $11.19 | $10.68 | $10.89 | $10.89 | 639,622 |
| 2021-05-12 | $10.89 | $11.30 | $10.78 | $10.94 | $10.94 | 943,040 |
| 2021-05-11 | $11.03 | $11.43 | $10.79 | $10.84 | $10.84 | 938,360 |
| 2021-05-10 | $11.72 | $11.87 | $11.34 | $11.34 | $11.34 | 1,033,345 |
| 2021-05-07 | $11.20 | $11.55 | $11.08 | $11.53 | $11.53 | 844,157 |
| 2021-05-06 | $11.09 | $11.33 | $10.92 | $11.32 | $11.32 | 796,969 |
| 2021-05-05 | $10.38 | $11.09 | $10.30 | $10.91 | $10.91 | 786,400 |
| 2021-05-04 | $10.18 | $10.27 | $10.00 | $10.18 | $10.18 | 488,793 |
| 2021-05-03 | $10.04 | $10.25 | $9.90 | $10.23 | $10.23 | 872,285 |
| 2021-04-30 | $9.98 | $10.23 | $9.70 | $9.82 | $9.82 | 796,950 |
| 2021-04-29 | $10.11 | $10.29 | $9.94 | $10.18 | $10.18 | 421,393 |
| 2021-04-28 | $9.72 | $9.97 | $9.55 | $9.94 | $9.94 | 477,031 |
| 2021-04-27 | $9.71 | $9.75 | $9.43 | $9.59 | $9.59 | 404,662 |
| 2021-04-26 | $9.59 | $9.84 | $9.56 | $9.71 | $9.71 | 373,860 |
| 2021-04-23 | $9.48 | $9.67 | $9.34 | $9.54 | $9.54 | 417,689 |
| 2021-04-22 | $9.59 | $9.64 | $9.32 | $9.49 | $9.49 | 638,598 |
| 2021-04-21 | $9.25 | $9.53 | $9.09 | $9.51 | $9.51 | 499,919 |
| 2021-04-20 | $9.63 | $9.63 | $9.08 | $9.27 | $9.27 | 571,980 |
| 2021-04-19 | $9.82 | $9.82 | $9.43 | $9.57 | $9.57 | 457,166 |
| 2021-04-16 | $9.81 | $9.90 | $9.55 | $9.76 | $9.76 | 381,993 |
| 2021-04-15 | $9.85 | $9.85 | $9.53 | $9.68 | $9.68 | 403,979 |
| 2021-04-14 | $9.47 | $10.06 | $9.34 | $9.83 | $9.83 | 625,430 |
| 2021-04-13 | $9.63 | $9.63 | $9.26 | $9.43 | $9.43 | 435,265 |
| 2021-04-12 | $9.63 | $9.72 | $9.53 | $9.69 | $9.69 | 320,713 |
| 2021-04-09 | $9.68 | $9.71 | $9.51 | $9.63 | $9.63 | 433,770 |
| 2021-04-08 | $9.73 | $9.79 | $9.53 | $9.70 | $9.70 | 379,121 |
| 2021-04-07 | $10.14 | $10.17 | $9.79 | $9.84 | $9.84 | 392,183 |
| 2021-04-06 | $10.32 | $10.59 | $10.13 | $10.17 | $10.17 | 382,239 |
| 2021-04-05 | $10.50 | $10.64 | $10.22 | $10.30 | $10.30 | 604,587 |
| 2021-04-01 | $10.13 | $10.48 | $10.05 | $10.47 | $10.47 | 454,124 |
| 2021-03-31 | $10.06 | $10.33 | $9.89 | $10.09 | $10.09 | 1,042,776 |
| 2021-03-30 | $9.95 | $10.31 | $9.88 | $10.16 | $10.16 | 348,199 |
| 2021-03-29 | $10.24 | $10.60 | $10.02 | $10.05 | $10.05 | 638,096 |
| 2021-03-26 | $10.32 | $10.41 | $10.08 | $10.39 | $10.39 | 645,655 |
| 2021-03-25 | $9.63 | $10.08 | $9.42 | $10.00 | $10.00 | 520,618 |
| 2021-03-24 | $10.22 | $10.47 | $9.82 | $9.82 | $9.82 | 587,187 |
| 2021-03-23 | $10.25 | $10.37 | $9.91 | $9.98 | $9.98 | 610,361 |
| 2021-03-22 | $10.76 | $10.76 | $10.39 | $10.57 | $10.57 | 510,962 |
| 2021-03-19 | $10.74 | $10.87 | $10.10 | $10.66 | $10.66 | 1,617,777 |
| 2021-03-18 | $11.10 | $11.24 | $10.68 | $10.79 | $10.79 | 573,910 |
| 2021-03-17 | $11.08 | $11.18 | $10.79 | $11.16 | $11.16 | 443,284 |
| 2021-03-16 | $11.39 | $11.39 | $10.89 | $11.05 | $11.05 | 564,451 |
| 2021-03-15 | $11.91 | $11.98 | $11.29 | $11.41 | $11.41 | 552,710 |
| 2021-03-12 | $11.55 | $11.82 | $11.42 | $11.77 | $11.77 | 596,138 |
| 2021-03-11 | $11.84 | $11.96 | $11.53 | $11.59 | $11.59 | 702,707 |
| 2021-03-10 | $11.24 | $11.70 | $11.15 | $11.68 | $11.68 | 688,909 |
| 2021-03-09 | $11.68 | $11.75 | $11.16 | $11.25 | $11.25 | 819,912 |
| 2021-03-08 | $11.47 | $11.60 | $11.12 | $11.59 | $11.59 | 876,068 |
| 2021-03-05 | $11.15 | $11.38 | $10.68 | $11.32 | $11.32 | 1,172,546 |
| 2021-03-04 | $11.01 | $11.03 | $10.54 | $10.82 | $10.82 | 862,513 |
| 2021-03-03 | $10.87 | $11.17 | $10.80 | $10.97 | $10.97 | 631,309 |
| 2021-03-02 | $11.03 | $11.05 | $10.72 | $10.72 | $10.72 | 448,050 |
| 2021-03-01 | $11.16 | $11.27 | $10.84 | $11.07 | $11.07 | 791,223 |
| 2021-02-26 | $10.89 | $10.90 | $10.28 | $10.63 | $10.63 | 719,982 |
| 2021-02-25 | $11.14 | $11.40 | $10.83 | $10.96 | $10.96 | 861,313 |
| 2021-02-24 | $10.32 | $11.17 | $10.27 | $11.02 | $11.02 | 1,155,598 |
| 2021-02-23 | $10.51 | $10.56 | $9.97 | $10.26 | $10.26 | 1,067,754 |
| 2021-02-22 | $9.42 | $10.50 | $9.40 | $10.49 | $10.49 | 1,646,812 |
| 2021-02-19 | $9.52 | $9.73 | $9.17 | $9.37 | $9.37 | 1,303,531 |
| 2021-02-18 | $10.41 | $10.68 | $10.01 | $10.08 | $10.08 | 1,132,150 |
| 2021-02-17 | $10.73 | $11.19 | $10.16 | $10.41 | $10.41 | 1,484,838 |
| 2021-02-16 | $10.49 | $10.92 | $10.42 | $10.79 | $10.79 | 1,116,086 |
| 2021-02-12 | $10.02 | $10.51 | $10.00 | $10.33 | $10.33 | 747,437 |
| 2021-02-11 | $9.97 | $10.18 | $9.67 | $10.16 | $10.16 | 1,021,784 |
| 2021-02-10 | $9.98 | $10.17 | $9.75 | $9.99 | $9.99 | 984,590 |
| 2021-02-09 | $9.90 | $10.10 | $9.76 | $9.91 | $9.91 | 687,347 |
| 2021-02-08 | $9.80 | $10.05 | $9.69 | $9.96 | $9.96 | 811,902 |
| 2021-02-05 | $9.76 | $9.99 | $9.38 | $9.67 | $9.67 | 911,351 |
| 2021-02-04 | $9.12 | $9.67 | $9.12 | $9.58 | $9.58 | 1,302,340 |
| 2021-02-03 | $8.74 | $9.26 | $8.68 | $9.10 | $9.10 | 865,254 |
| 2021-02-02 | $8.58 | $8.94 | $8.37 | $8.75 | $8.75 | 1,094,048 |
| 2021-02-01 | $8.36 | $8.50 | $8.00 | $8.32 | $8.32 | 1,034,528 |
| 2021-01-29 | $8.09 | $8.65 | $8.01 | $8.29 | $8.29 | 2,005,072 |
| 2021-01-28 | $7.97 | $8.20 | $7.86 | $8.08 | $8.08 | 1,665,457 |
| 2021-01-27 | $7.84 | $8.22 | $7.79 | $7.96 | $7.96 | 1,135,824 |
| 2021-01-26 | $8.23 | $8.43 | $7.76 | $8.10 | $8.10 | 2,332,702 |
| 2021-01-25 | $8.01 | $8.11 | $7.73 | $8.11 | $8.11 | 892,490 |
| 2021-01-22 | $7.95 | $8.19 | $7.83 | $8.16 | $8.16 | 769,830 |
| 2021-01-21 | $8.24 | $8.38 | $8.14 | $8.14 | $8.14 | 949,308 |
| 2021-01-20 | $9.11 | $9.11 | $8.25 | $8.28 | $8.28 | 1,319,094 |
| 2021-01-19 | $9.09 | $9.13 | $8.79 | $9.01 | $9.01 | 1,139,414 |
| 2021-01-15 | $9.03 | $9.13 | $8.70 | $8.88 | $8.88 | 905,163 |
| 2021-01-14 | $8.94 | $9.31 | $8.90 | $9.23 | $9.23 | 967,854 |
| 2021-01-13 | $9.18 | $9.29 | $8.66 | $8.85 | $8.85 | 1,384,681 |
| 2021-01-12 | $8.48 | $9.48 | $8.31 | $9.17 | $9.17 | 2,966,199 |
| 2021-01-11 | $7.84 | $8.62 | $7.84 | $8.44 | $8.44 | 2,061,566 |
| 2021-01-08 | $7.95 | $8.12 | $7.75 | $8.12 | $8.12 | 1,041,662 |
| 2021-01-07 | $8.28 | $8.35 | $7.87 | $7.88 | $7.88 | 1,115,302 |
| 2021-01-06 | $7.88 | $8.40 | $7.82 | $8.21 | $8.21 | 2,177,763 |
| 2021-01-05 | $7.22 | $7.76 | $7.22 | $7.64 | $7.64 | 1,176,497 |
| 2021-01-04 | $7.22 | $7.47 | $7.07 | $7.19 | $7.19 | 1,595,448 |
| 2020-12-31 | $7.05 | $7.26 | $6.98 | $7.18 | $7.18 | 1,011,012 |
| 2020-12-30 | $6.94 | $7.16 | $6.90 | $7.12 | $7.12 | 642,673 |
| 2020-12-29 | $7.18 | $7.32 | $6.84 | $6.97 | $6.97 | 1,454,170 |
| 2020-12-28 | $6.90 | $7.19 | $6.86 | $7.12 | $7.12 | 965,452 |
| 2020-12-24 | $6.90 | $6.95 | $6.65 | $6.85 | $6.85 | 1,516,283 |
| 2020-12-23 | $6.88 | $6.98 | $6.74 | $6.90 | $6.90 | 797,230 |
| 2020-12-22 | $6.89 | $6.92 | $6.66 | $6.75 | $6.75 | 1,404,634 |
| 2020-12-21 | $6.35 | $6.93 | $6.31 | $6.89 | $6.89 | 1,898,159 |
| 2020-12-18 | $6.79 | $6.81 | $6.57 | $6.73 | $6.73 | 2,802,162 |
| 2020-12-17 | $6.76 | $6.82 | $6.54 | $6.74 | $6.74 | 1,348,300 |
| 2020-12-16 | $6.72 | $6.77 | $6.55 | $6.69 | $6.69 | 1,167,725 |
| 2020-12-15 | $6.52 | $6.75 | $6.43 | $6.67 | $6.67 | 950,404 |
| 2020-12-14 | $6.43 | $6.71 | $6.34 | $6.45 | $6.45 | 1,132,407 |
| 2020-12-11 | $6.38 | $6.42 | $6.16 | $6.30 | $6.30 | 1,700,704 |
| 2020-12-10 | $6.15 | $6.51 | $6.10 | $6.47 | $6.47 | 1,415,604 |
| 2020-12-09 | $6.31 | $6.40 | $6.04 | $6.19 | $6.19 | 1,145,753 |
| 2020-12-08 | $5.92 | $6.28 | $5.89 | $6.25 | $6.25 | 1,725,030 |
| 2020-12-07 | $6.04 | $6.11 | $5.87 | $6.00 | $6.00 | 987,820 |
| 2020-12-04 | $5.76 | $6.23 | $5.76 | $6.16 | $6.16 | 1,274,289 |
| 2020-12-03 | $5.86 | $5.86 | $5.59 | $5.67 | $5.67 | 826,522 |
| 2020-12-02 | $5.48 | $5.86 | $5.44 | $5.83 | $5.83 | 886,031 |
| 2020-12-01 | $5.71 | $5.77 | $5.49 | $5.53 | $5.53 | 870,157 |
| 2020-11-30 | $5.97 | $5.97 | $5.58 | $5.58 | $5.58 | 1,052,984 |
| 2020-11-27 | $6.05 | $6.11 | $5.84 | $6.06 | $6.06 | 407,740 |
| 2020-11-25 | $6.30 | $6.30 | $6.02 | $6.13 | $6.13 | 838,495 |
| 2020-11-24 | $6.28 | $6.47 | $6.16 | $6.36 | $6.36 | 1,198,773 |
| 2020-11-23 | $5.74 | $6.11 | $5.74 | $6.04 | $6.04 | 1,034,135 |
| 2020-11-20 | $5.52 | $5.66 | $5.47 | $5.61 | $5.61 | 922,160 |
| 2020-11-19 | $5.66 | $5.67 | $5.36 | $5.59 | $5.59 | 579,170 |
| 2020-11-18 | $5.83 | $5.90 | $5.68 | $5.70 | $5.70 | 1,047,324 |
| 2020-11-17 | $5.59 | $5.69 | $5.47 | $5.69 | $5.69 | 1,211,390 |
| 2020-11-16 | $5.64 | $5.74 | $5.50 | $5.69 | $5.69 | 1,040,240 |
| 2020-11-13 | $5.35 | $5.44 | $5.23 | $5.35 | $5.35 | 1,505,988 |
| 2020-11-12 | $5.20 | $5.40 | $5.15 | $5.26 | $5.26 | 695,313 |
| 2020-11-11 | $5.66 | $5.71 | $5.21 | $5.33 | $5.33 | 699,188 |
| 2020-11-10 | $5.50 | $5.58 | $5.39 | $5.56 | $5.56 | 992,074 |
| 2020-11-09 | $5.15 | $5.60 | $5.15 | $5.43 | $5.43 | 1,474,563 |
| 2020-11-06 | $4.73 | $4.76 | $4.55 | $4.61 | $4.61 | 1,481,220 |
| 2020-11-05 | $4.68 | $4.94 | $4.68 | $4.76 | $4.76 | 1,317,913 |
| 2020-11-04 | $4.83 | $4.90 | $4.36 | $4.64 | $4.64 | 1,531,742 |
| 2020-11-03 | $4.74 | $4.80 | $4.39 | $4.55 | $4.55 | 1,862,073 |
| 2020-11-02 | $4.15 | $4.71 | $4.15 | $4.60 | $4.60 | 1,676,150 |
| 2020-10-30 | $4.19 | $4.24 | $4.03 | $4.07 | $4.07 | 1,779,616 |
| 2020-10-29 | $4.10 | $4.29 | $4.06 | $4.21 | $4.21 | 1,233,946 |
| 2020-10-28 | $4.32 | $4.41 | $4.13 | $4.14 | $4.14 | 1,779,101 |
| 2020-10-27 | $4.64 | $4.67 | $4.40 | $4.44 | $4.44 | 1,163,188 |
| 2020-10-26 | $5.01 | $5.04 | $4.67 | $4.70 | $4.70 | 1,181,496 |
| 2020-10-23 | $5.20 | $5.25 | $5.06 | $5.11 | $5.11 | 1,744,217 |
| 2020-10-22 | $4.99 | $5.17 | $4.99 | $5.13 | $5.13 | 1,532,187 |
| 2020-10-21 | $5.18 | $5.21 | $4.99 | $5.00 | $5.00 | 775,070 |
| 2020-10-20 | $5.22 | $5.32 | $5.17 | $5.21 | $5.21 | 936,095 |
| 2020-10-19 | $5.42 | $5.44 | $5.15 | $5.16 | $5.16 | 1,365,678 |
| 2020-10-16 | $5.01 | $5.42 | $4.89 | $5.41 | $5.41 | 3,808,931 |
| 2020-10-15 | $4.91 | $5.09 | $4.83 | $5.05 | $5.05 | 714,474 |
| 2020-10-14 | $4.94 | $5.18 | $4.94 | $5.00 | $5.00 | 867,203 |
| 2020-10-13 | $5.20 | $5.22 | $4.95 | $4.95 | $4.95 | 1,391,281 |
| 2020-10-12 | $5.29 | $5.36 | $5.05 | $5.31 | $5.31 | 1,467,985 |
| 2020-10-09 | $5.35 | $5.42 | $5.20 | $5.32 | $5.32 | 1,413,321 |
| 2020-10-08 | $5.21 | $5.37 | $5.16 | $5.30 | $5.30 | 1,200,543 |
| 2020-10-07 | $5.07 | $5.14 | $4.89 | $5.08 | $5.08 | 1,361,662 |
| 2020-10-06 | $5.14 | $5.29 | $4.99 | $5.06 | $5.06 | 1,752,287 |
| 2020-10-05 | $4.93 | $5.19 | $4.91 | $5.04 | $5.04 | 1,983,058 |
| 2020-10-02 | $4.31 | $5.03 | $4.27 | $4.88 | $4.88 | 2,797,306 |
| 2020-10-01 | $4.48 | $4.60 | $4.39 | $4.43 | $4.43 | 1,913,984 |
| 2020-09-30 | $4.88 | $4.91 | $4.51 | $4.54 | $4.54 | 2,377,253 |
| 2020-09-29 | $5.01 | $5.02 | $4.73 | $4.87 | $4.87 | 1,255,131 |
| 2020-09-28 | $4.92 | $5.28 | $4.92 | $5.03 | $5.03 | 1,697,326 |
| 2020-09-25 | $4.92 | $5.00 | $4.74 | $4.81 | $4.81 | 1,570,695 |
| 2020-09-24 | $5.06 | $5.21 | $4.94 | $4.99 | $4.99 | 1,326,033 |
| 2020-09-23 | $5.30 | $5.47 | $5.10 | $5.11 | $5.11 | 5,296,945 |
| 2020-09-22 | $5.23 | $5.36 | $5.16 | $5.26 | $5.26 | 2,130,954 |
| 2020-09-21 | $5.47 | $5.51 | $5.20 | $5.22 | $5.22 | 1,419,993 |
| 2020-09-18 | $5.74 | $5.99 | $5.60 | $5.62 | $5.62 | 2,946,422 |
| 2020-09-17 | $5.69 | $5.89 | $5.60 | $5.78 | $5.78 | 935,438 |
| 2020-09-16 | $5.57 | $6.03 | $5.43 | $5.83 | $5.83 | 1,601,813 |
| 2020-09-15 | $5.87 | $5.92 | $5.48 | $5.52 | $5.52 | 2,639,678 |
| 2020-09-14 | $5.93 | $5.96 | $5.78 | $5.87 | $5.87 | 909,076 |
| 2020-09-11 | $5.85 | $6.00 | $5.77 | $5.91 | $5.91 | 1,245,501 |
| 2020-09-10 | $6.30 | $6.30 | $5.85 | $5.85 | $5.85 | 1,555,901 |
| 2020-09-09 | $6.69 | $6.69 | $6.24 | $6.29 | $6.29 | 1,013,396 |
| 2020-09-08 | $7.01 | $7.07 | $6.59 | $6.64 | $6.64 | 1,360,421 |
| 2020-09-04 | $7.23 | $7.27 | $6.99 | $7.13 | $7.13 | 1,338,823 |
| 2020-09-03 | $7.28 | $7.40 | $7.05 | $7.09 | $7.09 | 1,641,255 |
| 2020-09-02 | $7.24 | $7.41 | $7.19 | $7.25 | $7.25 | 1,841,792 |
| 2020-09-01 | $7.25 | $7.34 | $7.15 | $7.25 | $7.25 | 1,305,131 |
| 2020-08-31 | $7.50 | $7.55 | $7.27 | $7.27 | $7.27 | 946,717 |
| 2020-08-28 | $7.60 | $7.64 | $7.46 | $7.51 | $7.51 | 1,129,226 |
| 2020-08-27 | $7.56 | $7.67 | $7.45 | $7.55 | $7.55 | 908,452 |
| 2020-08-26 | $7.73 | $7.78 | $7.44 | $7.53 | $7.53 | 802,479 |
| 2020-08-25 | $8.00 | $8.01 | $7.74 | $7.80 | $7.80 | 877,199 |
| 2020-08-24 | $7.84 | $8.00 | $7.70 | $7.93 | $7.93 | 1,858,511 |
| 2020-08-21 | $8.25 | $8.29 | $7.67 | $7.75 | $7.75 | 1,029,724 |
| 2020-08-20 | $8.31 | $8.45 | $8.25 | $8.33 | $8.33 | 416,610 |
| 2020-08-19 | $8.70 | $8.72 | $8.40 | $8.43 | $8.43 | 539,481 |
| 2020-08-18 | $8.83 | $8.89 | $8.61 | $8.65 | $8.65 | 427,138 |
| 2020-08-17 | $8.92 | $8.99 | $8.81 | $8.86 | $8.86 | 408,038 |
| 2020-08-14 | $8.98 | $9.08 | $8.84 | $9.01 | $9.01 | 709,903 |
| 2020-08-13 | $9.27 | $9.35 | $9.06 | $9.09 | $9.09 | 469,952 |
| 2020-08-12 | $9.48 | $9.60 | $9.23 | $9.36 | $9.36 | 733,672 |
| 2020-08-11 | $9.29 | $9.55 | $9.25 | $9.28 | $9.28 | 1,362,763 |
| 2020-08-10 | $8.81 | $9.21 | $8.81 | $9.17 | $9.17 | 645,454 |
| 2020-08-07 | $8.88 | $8.89 | $8.58 | $8.77 | $8.77 | 637,825 |
| 2020-08-06 | $9.04 | $9.21 | $8.76 | $8.86 | $8.86 | 726,438 |
| 2020-08-05 | $8.80 | $9.15 | $8.75 | $9.00 | $9.00 | 982,424 |
| 2020-08-04 | $8.16 | $8.68 | $8.16 | $8.53 | $8.53 | 876,042 |
| 2020-08-03 | $7.97 | $8.20 | $7.77 | $8.14 | $8.14 | 858,460 |
| 2020-07-31 | $8.21 | $8.28 | $7.83 | $7.88 | $7.88 | 1,035,644 |
| 2020-07-30 | $8.44 | $8.49 | $8.20 | $8.35 | $8.35 | 530,860 |
| 2020-07-29 | $8.42 | $8.66 | $8.36 | $8.64 | $8.64 | 562,697 |
| 2020-07-28 | $8.64 | $8.71 | $8.32 | $8.32 | $8.32 | 580,332 |
| 2020-07-27 | $8.74 | $8.77 | $8.57 | $8.74 | $8.74 | 458,590 |
| 2020-07-24 | $8.77 | $9.00 | $8.73 | $8.74 | $8.74 | 577,055 |
| 2020-07-23 | $8.64 | $8.91 | $8.63 | $8.82 | $8.82 | 707,423 |
| 2020-07-22 | $8.65 | $8.81 | $8.62 | $8.72 | $8.72 | 564,988 |
| 2020-07-21 | $8.38 | $8.77 | $8.38 | $8.73 | $8.73 | 870,111 |
| 2020-07-20 | $8.40 | $8.43 | $8.17 | $8.26 | $8.26 | 1,093,803 |
| 2020-07-17 | $8.74 | $8.84 | $8.46 | $8.47 | $8.47 | 837,300 |
| 2020-07-16 | $8.71 | $8.85 | $8.51 | $8.73 | $8.73 | 1,822,900 |
| 2020-07-15 | $8.60 | $8.88 | $8.53 | $8.78 | $8.78 | 944,700 |
| 2020-07-14 | $8.06 | $8.32 | $7.96 | $8.32 | $8.32 | 998,000 |
| 2020-07-13 | $8.50 | $8.60 | $8.09 | $8.12 | $8.12 | 1,112,500 |
| 2020-07-10 | $8.14 | $8.46 | $8.04 | $8.45 | $8.45 | 708,400 |
| 2020-07-09 | $8.40 | $8.51 | $8.02 | $8.06 | $8.06 | 899,600 |
| 2020-07-08 | $8.53 | $8.59 | $8.29 | $8.44 | $8.44 | 773,200 |
| 2020-07-07 | $8.79 | $8.81 | $8.55 | $8.57 | $8.57 | 818,800 |
| 2020-07-06 | $8.88 | $8.99 | $8.75 | $8.96 | $8.96 | 675,000 |
| 2020-07-02 | $8.69 | $8.88 | $8.54 | $8.68 | $8.68 | 758,200 |
| 2020-07-01 | $8.64 | $8.79 | $8.42 | $8.43 | $8.43 | 1,362,800 |
| 2020-06-30 | $8.46 | $8.67 | $8.32 | $8.63 | $8.63 | 1,642,300 |
| 2020-06-29 | $8.27 | $8.66 | $8.19 | $8.57 | $8.57 | 1,092,600 |
| 2020-06-26 | $8.22 | $8.27 | $7.99 | $8.15 | $8.15 | 2,006,358 |
| 2020-06-25 | $7.97 | $8.35 | $7.91 | $8.34 | $8.34 | 1,088,124 |
| 2020-06-24 | $8.53 | $8.53 | $7.98 | $8.11 | $8.11 | 1,356,573 |
| 2020-06-23 | $8.71 | $8.79 | $8.52 | $8.68 | $8.68 | 1,549,969 |
| 2020-06-22 | $8.80 | $8.84 | $8.49 | $8.52 | $8.52 | 1,371,218 |
| 2020-06-19 | $9.00 | $9.13 | $8.65 | $8.85 | $8.85 | 19,595,843 |
| 2020-06-18 | $8.62 | $9.17 | $8.60 | $8.85 | $8.85 | 1,821,806 |
| 2020-06-17 | $8.98 | $9.00 | $8.68 | $8.74 | $8.74 | 1,895,347 |
| 2020-06-16 | $8.69 | $9.27 | $8.61 | $9.05 | $9.05 | 2,031,881 |
| 2020-06-15 | $7.97 | $8.61 | $7.95 | $8.25 | $8.25 | 3,585,151 |
| 2020-06-12 | $8.17 | $8.44 | $7.81 | $8.41 | $8.41 | 1,914,389 |
| 2020-06-11 | $7.76 | $8.12 | $7.66 | $7.74 | $7.74 | 1,458,332 |
| 2020-06-10 | $8.68 | $8.74 | $8.34 | $8.38 | $8.38 | 1,119,505 |
| 2020-06-09 | $8.70 | $8.97 | $8.59 | $8.76 | $8.76 | 929,144 |
| 2020-06-08 | $9.25 | $9.29 | $8.71 | $8.83 | $8.83 | 1,305,067 |
| 2020-06-05 | $8.35 | $9.14 | $8.35 | $8.90 | $8.90 | 1,279,409 |
| 2020-06-04 | $7.59 | $7.99 | $7.56 | $7.94 | $7.94 | 1,915,979 |
| 2020-06-03 | $7.94 | $8.04 | $7.57 | $7.63 | $7.63 | 1,353,210 |
| 2020-06-02 | $7.56 | $7.81 | $7.56 | $7.77 | $7.77 | 1,004,423 |
| 2020-06-01 | $7.46 | $7.63 | $7.31 | $7.44 | $7.44 | 875,293 |
| 2020-05-29 | $7.42 | $7.56 | $7.19 | $7.45 | $7.45 | 874,793 |
| 2020-05-28 | $8.02 | $8.12 | $7.52 | $7.53 | $7.53 | 791,928 |
| 2020-05-27 | $7.50 | $7.95 | $7.42 | $7.91 | $7.91 | 1,233,749 |
| 2020-05-26 | $7.22 | $7.50 | $7.13 | $7.33 | $7.33 | 699,368 |
| 2020-05-22 | $7.03 | $7.10 | $6.79 | $6.88 | $6.88 | 594,298 |
| 2020-05-21 | $7.08 | $7.17 | $6.99 | $7.06 | $7.06 | 872,798 |
| 2020-05-20 | $6.73 | $7.13 | $6.73 | $7.03 | $7.03 | 708,818 |
| 2020-05-19 | $6.81 | $7.00 | $6.51 | $6.62 | $6.62 | 961,883 |
| 2020-05-18 | $6.36 | $6.88 | $6.36 | $6.85 | $6.85 | 1,581,884 |
| 2020-05-15 | $6.04 | $6.16 | $5.92 | $6.06 | $6.06 | 1,408,842 |
| 2020-05-14 | $5.73 | $6.10 | $5.49 | $6.03 | $6.03 | 1,173,031 |
| 2020-05-13 | $6.27 | $6.29 | $5.80 | $5.85 | $5.85 | 1,370,868 |
| 2020-05-12 | $6.50 | $6.55 | $6.21 | $6.31 | $6.31 | 1,528,831 |
| 2020-05-11 | $6.05 | $6.57 | $5.90 | $6.46 | $6.46 | 1,910,038 |
| 2020-05-08 | $6.03 | $6.28 | $5.98 | $6.09 | $6.09 | 1,446,329 |
| 2020-05-07 | $6.00 | $6.19 | $5.87 | $5.94 | $5.94 | 1,251,414 |
| 2020-05-06 | $6.12 | $6.40 | $5.74 | $5.96 | $5.96 | 1,564,658 |
| 2020-05-05 | $6.25 | $6.43 | $6.10 | $6.14 | $6.14 | 894,398 |
| 2020-05-04 | $5.90 | $6.11 | $5.66 | $6.10 | $6.10 | 1,179,364 |
| 2020-05-01 | $5.99 | $6.04 | $5.71 | $5.94 | $5.94 | 1,002,042 |
| 2020-04-30 | $6.40 | $6.51 | $5.93 | $6.17 | $6.17 | 1,176,179 |
| 2020-04-29 | $6.19 | $6.61 | $6.17 | $6.54 | $6.54 | 1,328,564 |
| 2020-04-28 | $6.00 | $6.14 | $5.81 | $5.92 | $5.92 | 908,099 |
| 2020-04-27 | $5.90 | $5.99 | $5.71 | $5.88 | $5.88 | 1,274,280 |
| 2020-04-24 | $5.81 | $5.95 | $5.47 | $5.65 | $5.65 | 719,741 |
| 2020-04-23 | $5.32 | $5.87 | $5.29 | $5.80 | $5.80 | 1,511,045 |
| 2020-04-22 | $5.61 | $5.67 | $5.27 | $5.27 | $5.27 | 690,833 |
| 2020-04-21 | $5.37 | $5.66 | $5.32 | $5.44 | $5.44 | 1,003,417 |
| 2020-04-20 | $5.53 | $5.71 | $5.43 | $5.56 | $5.56 | 1,196,070 |
| 2020-04-17 | $5.54 | $5.86 | $5.54 | $5.75 | $5.75 | 1,301,974 |
| 2020-04-16 | $5.13 | $5.57 | $5.01 | $5.40 | $5.40 | 2,549,397 |
| 2020-04-15 | $5.42 | $5.45 | $5.13 | $5.15 | $5.15 | 1,701,913 |
| 2020-04-14 | $5.92 | $6.00 | $5.59 | $5.60 | $5.60 | 1,959,204 |
| 2020-04-13 | $5.75 | $5.81 | $5.42 | $5.59 | $5.59 | 1,692,924 |
| 2020-04-09 | $5.75 | $5.93 | $5.45 | $5.69 | $5.69 | 2,491,560 |
| 2020-04-08 | $5.61 | $5.74 | $5.47 | $5.65 | $5.65 | 2,113,139 |
| 2020-04-07 | $5.37 | $5.77 | $5.37 | $5.53 | $5.53 | 1,667,058 |
| 2020-04-06 | $5.00 | $5.47 | $4.96 | $5.24 | $5.24 | 1,673,091 |
| 2020-04-03 | $4.93 | $5.04 | $4.68 | $4.76 | $4.76 | 1,810,119 |
| 2020-04-02 | $4.94 | $5.47 | $4.85 | $4.96 | $4.96 | 982,464 |
| 2020-04-01 | $4.96 | $5.02 | $4.61 | $4.99 | $4.99 | 1,132,180 |
| 2020-03-31 | $4.94 | $5.16 | $4.88 | $5.16 | $5.16 | 2,001,116 |
| 2020-03-30 | $5.48 | $5.52 | $4.89 | $4.97 | $4.97 | 1,988,117 |
| 2020-03-27 | $5.65 | $5.73 | $5.30 | $5.53 | $5.53 | 2,567,333 |
| 2020-03-26 | $5.73 | $5.97 | $5.51 | $5.89 | $5.89 | 3,000,446 |
| 2020-03-25 | $5.69 | $6.11 | $5.37 | $5.73 | $5.73 | 2,692,567 |
| 2020-03-24 | $5.92 | $6.15 | $5.57 | $5.71 | $5.71 | 1,522,275 |
| 2020-03-23 | $5.30 | $6.07 | $5.27 | $5.59 | $5.59 | 1,482,972 |
| 2020-03-20 | $5.56 | $6.15 | $5.34 | $5.78 | $5.78 | 2,703,676 |
| 2020-03-19 | $4.41 | $5.65 | $4.05 | $5.61 | $5.61 | 1,363,706 |
| 2020-03-18 | $5.41 | $5.58 | $4.18 | $4.43 | $4.43 | 2,169,722 |
| 2020-03-17 | $5.73 | $5.76 | $5.07 | $5.63 | $5.63 | 1,996,678 |
| 2020-03-16 | $5.34 | $6.51 | $5.34 | $5.73 | $5.73 | 1,563,257 |
| 2020-03-13 | $6.68 | $6.74 | $5.75 | $6.61 | $6.61 | 1,629,390 |
| 2020-03-12 | $6.36 | $6.71 | $6.07 | $6.27 | $6.27 | 1,333,344 |
| 2020-03-11 | $6.90 | $7.15 | $6.61 | $6.75 | $6.75 | 1,380,017 |
| 2020-03-10 | $7.54 | $7.76 | $6.65 | $7.15 | $7.15 | 1,339,357 |
| 2020-03-09 | $6.85 | $7.79 | $6.84 | $7.15 | $7.15 | 1,067,476 |
| 2020-03-06 | $8.35 | $8.57 | $7.88 | $8.09 | $8.09 | 958,628 |
| 2020-03-05 | $8.95 | $9.04 | $8.52 | $8.64 | $8.64 | 1,085,852 |
| 2020-03-04 | $8.76 | $9.24 | $8.68 | $9.22 | $9.22 | 1,161,377 |
| 2020-03-03 | $8.89 | $9.02 | $8.52 | $8.59 | $8.59 | 746,131 |
| 2020-03-02 | $8.93 | $8.95 | $8.48 | $8.90 | $8.90 | 1,252,988 |
| 2020-02-28 | $8.62 | $8.85 | $8.52 | $8.83 | $8.83 | 1,734,758 |
| 2020-02-27 | $8.48 | $9.09 | $8.39 | $8.91 | $8.91 | 1,287,197 |
| 2020-02-26 | $8.86 | $9.11 | $8.76 | $8.83 | $8.83 | 1,089,634 |
| 2020-02-25 | $9.08 | $9.17 | $8.79 | $8.80 | $8.80 | 1,414,338 |
| 2020-02-24 | $9.11 | $9.12 | $8.91 | $9.02 | $9.02 | 930,112 |
| 2020-02-21 | $9.76 | $9.77 | $9.50 | $9.53 | $9.53 | 1,108,253 |
| 2020-02-20 | $9.64 | $10.07 | $9.53 | $9.87 | $9.87 | 887,530 |
| 2020-02-19 | $9.02 | $9.75 | $8.58 | $9.69 | $9.69 | 2,036,773 |
| 2020-02-18 | $9.76 | $10.05 | $9.74 | $9.79 | $9.79 | 849,287 |
| 2020-02-14 | $10.15 | $10.19 | $9.83 | $9.89 | $9.89 | 742,617 |
| 2020-02-13 | $10.24 | $10.27 | $10.09 | $10.14 | $10.14 | 1,186,916 |
| 2020-02-12 | $10.30 | $10.47 | $10.11 | $10.31 | $10.31 | 944,516 |
| 2020-02-11 | $9.81 | $10.24 | $9.81 | $10.11 | $10.11 | 678,870 |
| 2020-02-10 | $10.09 | $10.10 | $9.44 | $9.65 | $9.65 | 909,255 |
| 2020-02-07 | $10.34 | $10.47 | $10.21 | $10.25 | $10.25 | 778,797 |
| 2020-02-06 | $10.62 | $10.63 | $10.42 | $10.46 | $10.46 | 668,389 |
| 2020-02-05 | $10.17 | $10.59 | $10.16 | $10.58 | $10.58 | 840,052 |
| 2020-02-04 | $10.22 | $10.39 | $10.01 | $10.01 | $10.01 | 968,371 |
| 2020-02-03 | $10.08 | $10.16 | $9.93 | $10.06 | $10.06 | 1,051,862 |
| 2020-01-31 | $10.12 | $10.14 | $9.82 | $10.01 | $10.01 | 969,691 |
| 2020-01-30 | $10.02 | $10.29 | $9.91 | $10.26 | $10.26 | 1,396,352 |
| 2020-01-29 | $10.28 | $10.37 | $10.16 | $10.17 | $10.17 | 443,858 |
| 2020-01-28 | $10.18 | $10.29 | $10.07 | $10.25 | $10.25 | 493,785 |
| 2020-01-27 | $10.14 | $10.38 | $10.08 | $10.13 | $10.13 | 719,871 |
| 2020-01-24 | $10.54 | $10.57 | $10.26 | $10.37 | $10.37 | 740,606 |
| 2020-01-23 | $10.44 | $10.70 | $10.25 | $10.56 | $10.56 | 852,085 |
| 2020-01-22 | $10.97 | $10.97 | $10.52 | $10.56 | $10.56 | 755,931 |
| 2020-01-21 | $11.47 | $11.49 | $10.92 | $10.96 | $10.96 | 856,398 |
| 2020-01-17 | $11.86 | $11.91 | $11.55 | $11.58 | $11.58 | 1,121,453 |
| 2020-01-16 | $11.66 | $11.90 | $11.63 | $11.82 | $11.82 | 1,312,586 |
| 2020-01-15 | $11.39 | $11.68 | $11.35 | $11.57 | $11.57 | 948,333 |
| 2020-01-14 | $11.36 | $11.54 | $11.25 | $11.50 | $11.50 | 731,096 |
| 2020-01-13 | $11.17 | $11.47 | $11.07 | $11.39 | $11.39 | 1,248,303 |
| 2020-01-10 | $11.30 | $11.34 | $11.12 | $11.17 | $11.17 | 1,276,641 |
| 2020-01-09 | $11.49 | $11.49 | $11.29 | $11.29 | $11.29 | 819,579 |
| 2020-01-08 | $11.55 | $11.76 | $11.47 | $11.48 | $11.48 | 727,911 |
| 2020-01-07 | $11.48 | $11.76 | $11.42 | $11.63 | $11.63 | 635,242 |
| 2020-01-06 | $11.23 | $11.59 | $11.19 | $11.53 | $11.53 | 777,694 |
| 2020-01-03 | $11.14 | $11.19 | $10.82 | $11.12 | $11.12 | 948,731 |
| 2020-01-02 | $11.37 | $11.43 | $10.98 | $11.09 | $11.09 | 694,746 |
| 2019-12-31 | $11.34 | $11.48 | $11.24 | $11.24 | $11.24 | 641,067 |
| 2019-12-30 | $11.30 | $11.59 | $11.26 | $11.38 | $11.38 | 944,623 |
| 2019-12-27 | $11.54 | $11.58 | $11.27 | $11.28 | $11.28 | 462,425 |
| 2019-12-26 | $11.68 | $11.82 | $11.40 | $11.45 | $11.45 | 526,740 |
| 2019-12-24 | $11.56 | $11.71 | $11.45 | $11.61 | $11.61 | 270,172 |
| 2019-12-23 | $11.50 | $11.57 | $11.36 | $11.49 | $11.49 | 779,260 |
| 2019-12-20 | $11.48 | $11.56 | $11.39 | $11.45 | $11.45 | 2,782,038 |
| 2019-12-19 | $11.54 | $11.67 | $11.39 | $11.45 | $11.45 | 996,708 |
| 2019-12-18 | $11.47 | $11.54 | $11.37 | $11.50 | $11.50 | 1,506,143 |
| 2019-12-17 | $11.50 | $11.53 | $11.34 | $11.47 | $11.47 | 793,333 |
| 2019-12-16 | $11.37 | $11.64 | $11.34 | $11.49 | $11.49 | 2,088,250 |
| 2019-12-13 | $11.29 | $11.41 | $11.00 | $11.23 | $11.23 | 1,161,432 |
| 2019-12-12 | $11.23 | $11.59 | $11.23 | $11.45 | $11.45 | 2,395,236 |
| 2019-12-11 | $11.05 | $11.29 | $11.05 | $11.22 | $11.22 | 670,531 |
| 2019-12-10 | $11.09 | $11.23 | $10.99 | $11.03 | $11.03 | 1,211,110 |
| 2019-12-09 | $11.36 | $11.59 | $11.10 | $11.13 | $11.13 | 1,266,427 |
| 2019-12-06 | $11.18 | $11.50 | $11.18 | $11.42 | $11.42 | 1,179,005 |
| 2019-12-05 | $11.06 | $11.22 | $10.98 | $11.08 | $11.08 | 491,112 |
| 2019-12-04 | $10.83 | $11.16 | $10.83 | $10.96 | $10.96 | 836,273 |
| 2019-12-03 | $10.99 | $10.99 | $10.65 | $10.69 | $10.69 | 731,869 |
| 2019-12-02 | $11.27 | $11.41 | $11.10 | $11.11 | $11.11 | 939,863 |
| 2019-11-29 | $11.14 | $11.40 | $11.10 | $11.21 | $11.21 | 724,903 |
| 2019-11-27 | $11.34 | $11.34 | $11.15 | $11.22 | $11.22 | 952,418 |
| 2019-11-26 | $11.66 | $11.68 | $11.31 | $11.34 | $11.34 | 1,000,673 |
| 2019-11-25 | $11.47 | $11.85 | $11.39 | $11.67 | $11.67 | 1,525,034 |
| 2019-11-22 | $11.56 | $11.59 | $11.35 | $11.46 | $11.46 | 884,826 |
| 2019-11-21 | $11.52 | $11.60 | $11.36 | $11.48 | $11.48 | 1,055,828 |
| 2019-11-20 | $11.42 | $11.65 | $11.34 | $11.49 | $11.49 | 1,083,719 |
| 2019-11-19 | $11.59 | $11.60 | $11.32 | $11.43 | $11.43 | 747,209 |
| 2019-11-18 | $11.90 | $11.96 | $11.49 | $11.54 | $11.54 | 647,012 |
| 2019-11-15 | $12.06 | $12.17 | $11.97 | $11.99 | $11.99 | 742,109 |
| 2019-11-14 | $12.06 | $12.18 | $11.94 | $11.97 | $11.97 | 681,521 |
| 2019-11-13 | $12.19 | $12.41 | $11.95 | $12.07 | $12.07 | 1,009,896 |
| 2019-11-12 | $12.51 | $12.54 | $12.23 | $12.30 | $12.30 | 776,964 |
| 2019-11-11 | $12.30 | $12.59 | $12.09 | $12.49 | $12.49 | 1,148,272 |
| 2019-11-08 | $12.43 | $12.75 | $12.29 | $12.47 | $12.47 | 1,059,325 |
| 2019-11-07 | $12.51 | $12.71 | $12.18 | $12.46 | $12.46 | 1,336,794 |
| 2019-11-06 | $11.13 | $12.59 | $10.98 | $12.24 | $12.24 | 2,953,366 |
| 2019-11-05 | $11.54 | $11.58 | $10.96 | $11.10 | $11.10 | 1,424,197 |
| 2019-11-04 | $11.43 | $11.55 | $11.02 | $11.46 | $11.46 | 1,630,534 |
| 2019-11-01 | $10.68 | $11.49 | $10.68 | $11.40 | $11.40 | 1,447,623 |
| 2019-10-31 | $10.51 | $10.74 | $10.39 | $10.54 | $10.54 | 989,376 |
| 2019-10-30 | $11.01 | $11.05 | $10.53 | $10.60 | $10.60 | 839,947 |
| 2019-10-29 | $10.82 | $11.05 | $10.69 | $11.00 | $11.00 | 737,805 |
| 2019-10-28 | $10.69 | $10.99 | $10.69 | $10.91 | $10.91 | 676,691 |
| 2019-10-25 | $10.51 | $10.78 | $10.51 | $10.74 | $10.74 | 460,002 |
| 2019-10-24 | $10.64 | $10.64 | $10.35 | $10.50 | $10.50 | 381,874 |
| 2019-10-23 | $10.61 | $10.69 | $10.49 | $10.57 | $10.57 | 520,752 |
| 2019-10-22 | $10.52 | $10.79 | $10.33 | $10.63 | $10.63 | 539,925 |
| 2019-10-21 | $10.41 | $10.72 | $10.41 | $10.52 | $10.52 | 466,874 |
| 2019-10-18 | $10.36 | $10.54 | $10.25 | $10.35 | $10.35 | 570,997 |
| 2019-10-17 | $10.45 | $10.51 | $10.29 | $10.37 | $10.37 | 610,403 |
| 2019-10-16 | $10.42 | $10.64 | $10.35 | $10.38 | $10.38 | 669,199 |
| 2019-10-15 | $10.29 | $10.64 | $10.22 | $10.49 | $10.49 | 680,179 |
| 2019-10-14 | $10.46 | $10.46 | $10.06 | $10.31 | $10.31 | 567,457 |
| 2019-10-11 | $10.53 | $10.83 | $10.53 | $10.62 | $10.62 | 846,049 |
| 2019-10-10 | $10.20 | $10.36 | $10.14 | $10.26 | $10.26 | 718,128 |
| 2019-10-09 | $10.24 | $10.27 | $10.00 | $10.10 | $10.10 | 537,420 |
| 2019-10-08 | $10.33 | $10.35 | $10.01 | $10.05 | $10.05 | 729,062 |
| 2019-10-07 | $10.69 | $10.72 | $10.44 | $10.47 | $10.47 | 1,136,888 |
| 2019-10-04 | $10.58 | $10.69 | $10.32 | $10.66 | $10.66 | 774,111 |
| 2019-10-03 | $10.70 | $10.88 | $10.49 | $10.64 | $10.64 | 998,991 |
| 2019-10-02 | $10.47 | $10.83 | $10.36 | $10.74 | $10.74 | 987,484 |
| 2019-10-01 | $11.54 | $11.68 | $10.56 | $10.58 | $10.58 | 711,894 |
| 2019-09-30 | $11.34 | $11.58 | $11.31 | $11.47 | $11.47 | 890,285 |
| 2019-09-27 | $11.49 | $11.75 | $11.34 | $11.36 | $11.36 | 1,082,622 |
| 2019-09-26 | $11.88 | $11.96 | $11.57 | $11.57 | $11.57 | 438,755 |
| 2019-09-25 | $11.57 | $12.02 | $11.51 | $11.98 | $11.98 | 568,313 |
| 2019-09-24 | $12.10 | $12.10 | $11.52 | $11.64 | $11.64 | 711,033 |
| 2019-09-23 | $11.95 | $12.23 | $11.95 | $12.16 | $12.16 | 523,685 |
| 2019-09-20 | $12.12 | $12.31 | $12.00 | $12.05 | $12.05 | 1,484,764 |
| 2019-09-19 | $12.36 | $12.49 | $12.07 | $12.10 | $12.10 | 705,662 |
| 2019-09-18 | $12.29 | $12.47 | $12.18 | $12.32 | $12.32 | 587,603 |
| 2019-09-17 | $12.68 | $12.68 | $12.25 | $12.39 | $12.39 | 586,351 |
| 2019-09-16 | $12.83 | $12.91 | $12.23 | $12.75 | $12.75 | 957,875 |
| 2019-09-13 | $12.47 | $12.55 | $12.21 | $12.27 | $12.27 | 577,127 |
| 2019-09-12 | $12.27 | $12.47 | $11.99 | $12.32 | $12.32 | 673,136 |
| 2019-09-11 | $12.34 | $12.51 | $12.15 | $12.45 | $12.45 | 1,974,889 |
| 2019-09-10 | $12.10 | $12.43 | $11.96 | $12.31 | $12.31 | 1,355,540 |
| 2019-09-09 | $11.64 | $12.03 | $11.63 | $12.02 | $12.02 | 1,193,088 |
| 2019-09-06 | $11.98 | $11.98 | $11.36 | $11.51 | $11.51 | 1,075,071 |
| 2019-09-05 | $11.84 | $12.05 | $11.80 | $11.98 | $11.98 | 1,028,489 |
| 2019-09-04 | $11.78 | $11.85 | $11.55 | $11.70 | $11.70 | 1,339,233 |
| 2019-09-03 | $11.65 | $11.73 | $11.40 | $11.59 | $11.59 | 858,775 |
| 2019-08-30 | $12.00 | $12.00 | $11.73 | $11.89 | $11.89 | 611,606 |
| 2019-08-29 | $11.65 | $12.01 | $11.65 | $11.97 | $11.97 | 557,029 |
| 2019-08-28 | $11.23 | $11.62 | $11.16 | $11.54 | $11.54 | 654,193 |
| 2019-08-27 | $11.60 | $11.69 | $11.18 | $11.20 | $11.20 | 572,934 |
| 2019-08-26 | $11.66 | $11.76 | $11.39 | $11.48 | $11.48 | 626,332 |
| 2019-08-23 | $11.78 | $11.82 | $11.29 | $11.50 | $11.50 | 974,496 |
| 2019-08-22 | $12.00 | $12.06 | $11.83 | $11.92 | $11.92 | 665,582 |
| 2019-08-21 | $11.95 | $12.03 | $11.80 | $11.96 | $11.96 | 634,483 |
| 2019-08-20 | $11.94 | $12.03 | $11.69 | $11.77 | $11.77 | 534,885 |
| 2019-08-19 | $12.00 | $12.12 | $11.93 | $11.97 | $11.97 | 709,797 |
| 2019-08-16 | $11.89 | $12.05 | $11.83 | $11.93 | $11.93 | 772,062 |
| 2019-08-15 | $11.95 | $11.96 | $11.75 | $11.82 | $11.82 | 879,939 |
| 2019-08-14 | $12.06 | $12.06 | $11.82 | $11.98 | $11.98 | 973,914 |
| 2019-08-13 | $12.16 | $12.65 | $12.10 | $12.34 | $12.34 | 1,198,535 |
| 2019-08-12 | $11.82 | $12.25 | $11.76 | $12.17 | $12.17 | 1,443,879 |
| 2019-08-09 | $12.32 | $12.32 | $11.85 | $11.87 | $11.87 | 605,231 |
| 2019-08-08 | $12.24 | $12.36 | $12.06 | $12.35 | $12.35 | 976,529 |
| 2019-08-07 | $11.76 | $12.20 | $11.67 | $12.10 | $12.10 | 988,504 |
| 2019-08-06 | $11.90 | $12.08 | $11.71 | $12.07 | $12.07 | 1,175,020 |
| 2019-08-05 | $11.82 | $11.94 | $11.44 | $11.86 | $11.86 | 1,699,166 |
| 2019-08-02 | $11.74 | $12.79 | $11.22 | $12.23 | $12.23 | 2,203,770 |
| 2019-08-01 | $12.07 | $12.22 | $11.19 | $11.43 | $11.43 | 1,571,613 |
| 2019-07-31 | $12.25 | $12.52 | $12.14 | $12.25 | $12.25 | 1,242,225 |
| 2019-07-30 | $12.04 | $12.27 | $11.93 | $12.20 | $12.20 | 1,996,815 |
| 2019-07-29 | $12.54 | $12.56 | $12.01 | $12.13 | $12.13 | 865,292 |
| 2019-07-26 | $12.60 | $12.74 | $12.46 | $12.54 | $12.54 | 701,403 |
| 2019-07-25 | $12.99 | $12.99 | $12.48 | $12.59 | $12.59 | 796,845 |
| 2019-07-24 | $12.52 | $12.98 | $12.39 | $12.94 | $12.94 | 614,112 |
| 2019-07-23 | $12.05 | $12.65 | $11.94 | $12.61 | $12.61 | 841,506 |
| 2019-07-22 | $12.04 | $12.33 | $11.94 | $11.98 | $11.98 | 643,447 |
| 2019-07-19 | $11.98 | $12.18 | $11.91 | $12.04 | $12.04 | 668,051 |
| 2019-07-18 | $12.30 | $12.38 | $11.79 | $11.98 | $11.98 | 723,401 |
| 2019-07-17 | $12.50 | $12.68 | $12.29 | $12.33 | $12.33 | 911,106 |
| 2019-07-16 | $12.92 | $12.95 | $12.57 | $12.64 | $12.64 | 861,320 |
| 2019-07-15 | $13.47 | $13.57 | $12.90 | $12.96 | $12.96 | 679,496 |
| 2019-07-12 | $13.40 | $13.65 | $13.39 | $13.49 | $13.49 | 688,287 |
| 2019-07-11 | $13.75 | $13.81 | $13.39 | $13.41 | $13.41 | 780,960 |
| 2019-07-10 | $13.74 | $13.88 | $13.56 | $13.78 | $13.78 | 839,623 |
| 2019-07-09 | $14.28 | $14.28 | $13.42 | $13.67 | $13.67 | 935,825 |
| 2019-07-08 | $14.57 | $14.72 | $14.38 | $14.47 | $14.47 | 885,059 |
| 2019-07-05 | $14.57 | $14.74 | $14.49 | $14.68 | $14.68 | 432,433 |
| 2019-07-03 | $14.80 | $14.84 | $14.63 | $14.64 | $14.64 | 345,767 |
| 2019-07-02 | $14.83 | $14.88 | $14.67 | $14.77 | $14.77 | 841,109 |
| 2019-07-01 | $15.02 | $15.33 | $14.74 | $14.88 | $14.88 | 790,017 |
| 2019-06-28 | $14.41 | $14.80 | $14.40 | $14.76 | $14.76 | 1,217,133 |
| 2019-06-27 | $14.50 | $14.65 | $14.18 | $14.35 | $14.35 | 716,937 |
| 2019-06-26 | $14.15 | $14.50 | $14.10 | $14.48 | $14.48 | 603,376 |
| 2019-06-25 | $13.84 | $14.22 | $13.80 | $13.98 | $13.98 | 938,199 |
| 2019-06-24 | $14.04 | $14.19 | $13.82 | $13.83 | $13.83 | 447,400 |
| 2019-06-21 | $13.94 | $14.15 | $13.83 | $14.01 | $14.01 | 1,062,947 |
| 2019-06-20 | $13.90 | $14.11 | $13.82 | $13.96 | $13.96 | 435,701 |
| 2019-06-19 | $13.66 | $13.81 | $13.53 | $13.60 | $13.60 | 577,636 |
| 2019-06-18 | $13.40 | $13.83 | $13.35 | $13.67 | $13.67 | 556,702 |
| 2019-06-17 | $13.10 | $13.41 | $12.97 | $13.25 | $13.25 | 449,137 |
| 2019-06-14 | $13.78 | $13.78 | $13.10 | $13.13 | $13.13 | 474,480 |
| 2019-06-13 | $13.69 | $13.92 | $13.69 | $13.87 | $13.87 | 530,600 |
| 2019-06-12 | $13.63 | $13.72 | $13.39 | $13.51 | $13.51 | 435,766 |
| 2019-06-11 | $13.96 | $14.09 | $13.67 | $13.76 | $13.76 | 505,266 |
| 2019-06-10 | $13.69 | $13.93 | $13.65 | $13.80 | $13.80 | 437,312 |
| 2019-06-07 | $13.71 | $13.83 | $13.58 | $13.66 | $13.66 | 504,460 |
| 2019-06-06 | $13.63 | $13.85 | $13.34 | $13.66 | $13.66 | 431,885 |
| 2019-06-05 | $13.74 | $13.93 | $13.24 | $13.63 | $13.63 | 518,201 |
| 2019-06-04 | $13.59 | $13.91 | $13.50 | $13.73 | $13.73 | 980,476 |
| 2019-06-03 | $13.13 | $13.58 | $13.06 | $13.45 | $13.45 | 820,341 |
| 2019-05-31 | $13.23 | $13.37 | $13.00 | $13.03 | $13.03 | 688,183 |
| 2019-05-30 | $13.73 | $13.99 | $13.49 | $13.52 | $13.52 | 990,065 |
| 2019-05-29 | $13.57 | $13.85 | $13.49 | $13.74 | $13.74 | 620,739 |
| 2019-05-28 | $13.55 | $13.91 | $13.48 | $13.80 | $13.80 | 580,450 |
| 2019-05-24 | $13.55 | $13.64 | $13.39 | $13.51 | $13.51 | 382,355 |
| 2019-05-23 | $13.76 | $13.83 | $13.17 | $13.37 | $13.37 | 446,551 |
| 2019-05-22 | $14.24 | $14.32 | $14.00 | $14.07 | $14.07 | 387,995 |
| 2019-05-21 | $14.08 | $14.39 | $14.08 | $14.37 | $14.37 | 512,614 |
| 2019-05-20 | $13.65 | $14.05 | $13.65 | $13.94 | $13.94 | 519,072 |
| 2019-05-17 | $13.82 | $14.06 | $13.63 | $13.77 | $13.77 | 476,192 |
| 2019-05-16 | $13.99 | $14.27 | $13.94 | $13.98 | $13.98 | 363,778 |
| 2019-05-15 | $13.71 | $13.91 | $13.53 | $13.88 | $13.88 | 615,555 |
| 2019-05-14 | $13.60 | $14.00 | $13.56 | $13.93 | $13.93 | 384,759 |
| 2019-05-13 | $14.02 | $14.03 | $13.40 | $13.50 | $13.50 | 653,426 |
| 2019-05-10 | $13.94 | $14.29 | $13.76 | $14.24 | $14.24 | 546,854 |
| 2019-05-09 | $14.09 | $14.18 | $13.78 | $14.05 | $14.05 | 684,771 |
| 2019-05-08 | $14.57 | $14.73 | $14.21 | $14.26 | $14.26 | 543,502 |
| 2019-05-07 | $14.86 | $15.03 | $14.39 | $14.60 | $14.60 | 577,685 |
| 2019-05-06 | $15.25 | $15.37 | $14.96 | $15.08 | $15.08 | 564,102 |
| 2019-05-03 | $15.14 | $15.55 | $14.69 | $15.53 | $15.53 | 888,513 |
| 2019-05-02 | $14.97 | $15.42 | $14.30 | $14.85 | $14.85 | 1,085,918 |
| 2019-05-01 | $14.69 | $14.76 | $14.21 | $14.26 | $14.26 | 952,131 |
| 2019-04-30 | $15.19 | $15.27 | $14.56 | $14.62 | $14.62 | 676,168 |
| 2019-04-29 | $15.03 | $15.17 | $14.97 | $15.15 | $15.15 | 416,375 |
| 2019-04-26 | $14.93 | $15.09 | $14.75 | $14.97 | $14.97 | 471,332 |
| 2019-04-25 | $15.27 | $15.27 | $14.98 | $14.98 | $14.98 | 415,645 |
| 2019-04-24 | $15.56 | $15.67 | $15.36 | $15.36 | $15.36 | 443,120 |
| 2019-04-23 | $15.47 | $15.72 | $15.33 | $15.62 | $15.62 | 422,857 |
| 2019-04-22 | $15.50 | $15.58 | $15.27 | $15.43 | $15.43 | 396,544 |
| 2019-04-18 | $15.38 | $15.63 | $15.27 | $15.45 | $15.45 | 550,784 |
| 2019-04-17 | $15.49 | $15.66 | $15.34 | $15.40 | $15.40 | 568,286 |
| 2019-04-16 | $15.36 | $15.49 | $15.18 | $15.47 | $15.47 | 539,290 |
| 2019-04-15 | $15.19 | $15.33 | $15.10 | $15.25 | $15.25 | 528,241 |
| 2019-04-12 | $15.23 | $15.36 | $15.12 | $15.27 | $15.27 | 514,890 |
| 2019-04-11 | $14.90 | $15.17 | $14.85 | $15.08 | $15.08 | 418,775 |
| 2019-04-10 | $14.57 | $14.98 | $14.56 | $14.90 | $14.90 | 595,347 |
| 2019-04-09 | $14.86 | $14.88 | $14.53 | $14.57 | $14.57 | 415,900 |
| 2019-04-08 | $14.99 | $15.13 | $14.85 | $14.93 | $14.93 | 519,975 |
| 2019-04-05 | $14.65 | $15.09 | $14.56 | $14.94 | $14.94 | 595,352 |
| 2019-04-04 | $14.46 | $14.62 | $14.35 | $14.57 | $14.57 | 484,134 |
| 2019-04-03 | $14.75 | $14.96 | $14.34 | $14.41 | $14.41 | 1,285,016 |
| 2019-04-02 | $14.62 | $14.83 | $14.39 | $14.63 | $14.63 | 521,904 |
| 2019-04-01 | $14.12 | $14.74 | $14.12 | $14.59 | $14.59 | 575,926 |
| 2019-03-29 | $14.56 | $14.74 | $13.77 | $13.96 | $13.96 | 666,583 |
| 2019-03-28 | $14.00 | $14.40 | $14.00 | $14.37 | $14.37 | 493,439 |
| 2019-03-27 | $13.96 | $14.16 | $13.70 | $14.06 | $14.06 | 429,776 |
| 2019-03-26 | $14.09 | $14.30 | $13.84 | $13.97 | $13.97 | 469,185 |
| 2019-03-25 | $13.85 | $14.02 | $13.63 | $13.88 | $13.88 | 414,864 |
| 2019-03-22 | $14.43 | $14.58 | $13.84 | $13.91 | $13.91 | 1,036,416 |
| 2019-03-21 | $14.51 | $14.89 | $14.50 | $14.63 | $14.63 | 591,482 |
| 2019-03-20 | $14.33 | $14.79 | $14.32 | $14.57 | $14.57 | 813,520 |
| 2019-03-19 | $14.28 | $14.66 | $14.19 | $14.36 | $14.36 | 1,376,635 |
| 2019-03-18 | $13.70 | $14.20 | $13.61 | $14.12 | $14.12 | 1,294,973 |
| 2019-03-15 | $13.81 | $14.04 | $13.61 | $13.65 | $13.65 | 1,754,171 |
| 2019-03-14 | $14.25 | $14.37 | $14.05 | $14.06 | $14.06 | 499,840 |
| 2019-03-13 | $14.21 | $14.43 | $14.12 | $14.27 | $14.27 | 761,851 |
| 2019-03-12 | $14.07 | $14.20 | $13.88 | $14.10 | $14.10 | 985,981 |
| 2019-03-11 | $13.78 | $14.05 | $13.66 | $13.99 | $13.99 | 945,096 |
| 2019-03-08 | $13.48 | $13.71 | $13.24 | $13.71 | $13.71 | 784,770 |
| 2019-03-07 | $13.90 | $13.90 | $13.58 | $13.69 | $13.69 | 732,251 |
| 2019-03-06 | $14.34 | $14.34 | $13.83 | $13.87 | $13.87 | 660,717 |
| 2019-03-05 | $14.76 | $14.76 | $14.38 | $14.39 | $14.39 | 504,258 |
| 2019-03-04 | $14.92 | $15.06 | $14.62 | $14.64 | $14.64 | 417,740 |
| 2019-03-01 | $14.57 | $14.91 | $14.52 | $14.88 | $14.88 | 566,063 |
| 2019-02-28 | $15.08 | $15.08 | $14.32 | $14.43 | $14.43 | 926,579 |
| 2019-02-27 | $15.02 | $15.26 | $14.87 | $15.15 | $15.15 | 671,597 |
| 2019-02-26 | $15.42 | $15.54 | $14.98 | $14.98 | $14.98 | 686,115 |
| 2019-02-25 | $15.45 | $15.55 | $15.16 | $15.44 | $15.44 | 746,373 |
| 2019-02-22 | $15.65 | $15.75 | $15.44 | $15.47 | $15.47 | 516,327 |
| 2019-02-21 | $15.71 | $15.83 | $15.40 | $15.53 | $15.53 | 677,010 |
| 2019-02-20 | $15.40 | $15.93 | $15.28 | $15.86 | $15.86 | 847,456 |
| 2019-02-19 | $15.00 | $15.45 | $14.86 | $15.30 | $15.30 | 1,014,396 |
| 2019-02-15 | $14.61 | $15.10 | $14.34 | $15.10 | $15.10 | 1,988,177 |
| 2019-02-14 | $13.22 | $14.78 | $12.93 | $14.47 | $14.47 | 2,566,115 |
| 2019-02-13 | $13.76 | $13.87 | $13.49 | $13.66 | $13.66 | 914,655 |
| 2019-02-12 | $13.58 | $13.75 | $13.49 | $13.63 | $13.63 | 843,250 |
| 2019-02-11 | $13.26 | $13.51 | $13.16 | $13.40 | $13.40 | 949,813 |
| 2019-02-08 | $13.23 | $13.36 | $13.03 | $13.25 | $13.25 | 825,653 |
| 2019-02-07 | $13.76 | $13.76 | $13.03 | $13.33 | $13.33 | 1,058,213 |
| 2019-02-06 | $13.77 | $13.99 | $13.68 | $13.85 | $13.85 | 337,584 |
| 2019-02-05 | $13.79 | $13.96 | $13.72 | $13.88 | $13.88 | 509,397 |
| 2019-02-04 | $13.60 | $13.89 | $13.58 | $13.82 | $13.82 | 579,927 |
| 2019-02-01 | $13.56 | $13.94 | $13.42 | $13.73 | $13.73 | 543,337 |
| 2019-01-31 | $13.79 | $13.81 | $13.38 | $13.53 | $13.53 | 888,193 |
| 2019-01-30 | $13.62 | $13.87 | $13.27 | $13.76 | $13.76 | 487,232 |
| 2019-01-29 | $13.60 | $13.60 | $13.44 | $13.48 | $13.48 | 346,401 |
| 2019-01-28 | $13.26 | $13.49 | $13.12 | $13.48 | $13.48 | 680,128 |
| 2019-01-25 | $13.29 | $13.60 | $13.24 | $13.52 | $13.52 | 375,634 |
| 2019-01-24 | $12.89 | $13.20 | $12.77 | $13.14 | $13.14 | 569,860 |
| 2019-01-23 | $13.35 | $13.49 | $12.84 | $12.89 | $12.89 | 448,764 |
| 2019-01-22 | $13.52 | $13.52 | $13.14 | $13.26 | $13.26 | 946,539 |
| 2019-01-18 | $13.59 | $13.90 | $13.40 | $13.73 | $13.73 | 782,918 |
| 2019-01-17 | $13.16 | $13.64 | $13.13 | $13.55 | $13.55 | 696,716 |
| 2019-01-16 | $13.36 | $13.62 | $13.22 | $13.40 | $13.40 | 542,009 |
| 2019-01-15 | $13.51 | $13.62 | $13.16 | $13.32 | $13.32 | 597,261 |
| 2019-01-14 | $13.20 | $13.64 | $13.05 | $13.41 | $13.41 | 549,457 |
| 2019-01-11 | $13.09 | $13.49 | $13.01 | $13.35 | $13.35 | 604,982 |
| 2019-01-10 | $13.11 | $13.40 | $12.96 | $13.27 | $13.27 | 616,752 |
| 2019-01-09 | $13.41 | $13.55 | $13.19 | $13.25 | $13.25 | 1,526,459 |
| 2019-01-08 | $13.00 | $13.30 | $12.92 | $13.21 | $13.21 | 879,222 |
| 2019-01-07 | $12.25 | $12.86 | $12.11 | $12.74 | $12.74 | 1,110,925 |
| 2019-01-04 | $12.07 | $12.44 | $11.87 | $12.18 | $12.18 | 1,308,755 |
| 2019-01-03 | $12.01 | $12.18 | $11.67 | $11.82 | $11.82 | 1,141,358 |
| 2019-01-02 | $11.38 | $12.15 | $11.25 | $12.05 | $12.05 | 1,368,629 |
| 2018-12-31 | $11.55 | $11.70 | $11.20 | $11.64 | $11.64 | 969,034 |
| 2018-12-28 | $11.47 | $11.76 | $11.36 | $11.46 | $11.46 | 668,028 |
| 2018-12-27 | $11.08 | $11.55 | $11.08 | $11.48 | $11.48 | 1,536,335 |
| 2018-12-26 | $10.53 | $11.41 | $10.46 | $11.40 | $11.40 | 1,321,111 |
| 2018-12-24 | $10.69 | $10.77 | $10.36 | $10.38 | $10.38 | 517,769 |
| 2018-12-21 | $10.63 | $11.04 | $10.48 | $10.83 | $10.83 | 3,690,830 |
| 2018-12-20 | $10.74 | $11.12 | $10.58 | $10.68 | $10.68 | 1,554,009 |
| 2018-12-19 | $11.47 | $11.65 | $10.78 | $10.88 | $10.88 | 2,378,120 |
| 2018-12-18 | $12.00 | $12.07 | $11.54 | $11.78 | $11.78 | 1,214,565 |
| 2018-12-17 | $11.87 | $12.23 | $11.59 | $11.86 | $11.86 | 1,065,525 |
| 2018-12-14 | $12.02 | $12.26 | $11.83 | $11.87 | $11.87 | 548,714 |
| 2018-12-13 | $12.74 | $12.74 | $12.03 | $12.20 | $12.20 | 691,758 |
| 2018-12-12 | $12.51 | $12.91 | $12.36 | $12.68 | $12.68 | 840,974 |
| 2018-12-11 | $12.83 | $12.95 | $12.08 | $12.24 | $12.24 | 1,240,698 |
| 2018-12-10 | $13.31 | $13.39 | $12.63 | $12.74 | $12.74 | 1,514,539 |
| 2018-12-07 | $14.25 | $14.60 | $13.46 | $13.48 | $13.48 | 988,254 |
| 2018-12-06 | $14.04 | $14.04 | $13.34 | $13.98 | $13.98 | 2,800,405 |
| 2018-12-04 | $14.41 | $14.63 | $14.28 | $14.39 | $14.39 | 2,490,702 |
| 2018-12-03 | $13.83 | $14.66 | $13.83 | $14.50 | $14.50 | 2,128,599 |
| 2018-11-30 | $14.00 | $14.12 | $13.34 | $13.49 | $13.49 | 896,530 |
| 2018-11-29 | $13.92 | $14.25 | $13.71 | $14.13 | $14.13 | 937,694 |
| 2018-11-28 | $13.47 | $13.92 | $13.14 | $13.92 | $13.92 | 1,032,707 |
| 2018-11-27 | $13.50 | $13.66 | $13.24 | $13.46 | $13.46 | 578,574 |
| 2018-11-26 | $13.65 | $13.90 | $13.48 | $13.59 | $13.59 | 1,558,437 |
| 2018-11-23 | $13.46 | $13.83 | $13.42 | $13.45 | $13.45 | 447,990 |
| 2018-11-21 | $13.77 | $14.12 | $13.64 | $13.84 | $13.84 | 959,753 |
| 2018-11-20 | $14.26 | $14.27 | $13.65 | $13.71 | $13.71 | 801,589 |
| 2018-11-19 | $14.46 | $14.66 | $14.23 | $14.55 | $14.55 | 1,387,175 |
| 2018-11-16 | $14.44 | $14.70 | $14.27 | $14.57 | $14.57 | 811,174 |
| 2018-11-15 | $13.70 | $14.61 | $13.59 | $14.56 | $14.56 | 1,152,074 |
| 2018-11-14 | $13.83 | $14.19 | $13.51 | $13.83 | $13.83 | 1,735,836 |
| 2018-11-13 | $13.82 | $14.05 | $13.55 | $13.58 | $13.58 | 977,664 |
| 2018-11-12 | $14.25 | $14.28 | $13.76 | $13.77 | $13.77 | 1,045,913 |
| 2018-11-09 | $14.73 | $14.77 | $13.91 | $14.15 | $14.15 | 2,368,973 |
| 2018-11-08 | $15.68 | $15.74 | $14.96 | $15.03 | $15.03 | 1,288,278 |
| 2018-11-07 | $16.08 | $16.24 | $15.41 | $15.72 | $15.72 | 794,141 |
| 2018-11-06 | $15.78 | $16.07 | $15.78 | $15.94 | $15.94 | 1,081,378 |
| 2018-11-05 | $15.10 | $15.90 | $15.09 | $15.89 | $15.89 | 2,234,643 |
| 2018-11-02 | $14.51 | $15.30 | $14.51 | $14.94 | $14.94 | 2,536,749 |
| 2018-11-01 | $13.28 | $14.53 | $13.03 | $14.42 | $14.42 | 2,225,190 |
| 2018-10-31 | $12.92 | $13.03 | $12.76 | $12.84 | $12.84 | 1,698,814 |
| 2018-10-30 | $12.35 | $12.70 | $12.29 | $12.68 | $12.68 | 1,381,956 |
| 2018-10-29 | $13.09 | $13.23 | $12.29 | $12.52 | $12.52 | 1,378,296 |
| 2018-10-26 | $12.67 | $13.11 | $12.31 | $12.96 | $12.96 | 1,596,069 |
| 2018-10-25 | $13.22 | $13.22 | $12.81 | $12.89 | $12.89 | 1,538,102 |
| 2018-10-24 | $14.30 | $14.37 | $12.99 | $13.00 | $13.00 | 1,583,582 |
| 2018-10-23 | $14.62 | $14.62 | $14.15 | $14.26 | $14.26 | 1,260,924 |
| 2018-10-22 | $15.00 | $15.15 | $14.76 | $14.98 | $14.98 | 1,335,423 |
| 2018-10-19 | $15.57 | $15.57 | $14.91 | $14.99 | $14.99 | 1,287,659 |
| 2018-10-18 | $15.70 | $15.94 | $15.51 | $15.62 | $15.62 | 1,001,677 |
| 2018-10-17 | $16.32 | $16.33 | $15.83 | $15.89 | $15.89 | 1,108,992 |
| 2018-10-16 | $16.06 | $16.47 | $15.73 | $16.41 | $16.41 | 739,711 |
| 2018-10-15 | $15.83 | $16.15 | $15.74 | $16.04 | $16.04 | 677,124 |
| 2018-10-12 | $15.99 | $15.99 | $15.40 | $15.83 | $15.83 | 818,095 |
| 2018-10-11 | $16.02 | $16.09 | $15.56 | $15.66 | $15.66 | 1,031,188 |
| 2018-10-10 | $16.81 | $16.90 | $16.13 | $16.15 | $16.15 | 1,185,625 |
| 2018-10-09 | $16.63 | $16.98 | $16.51 | $16.89 | $16.89 | 867,496 |
| 2018-10-08 | $16.65 | $16.68 | $16.28 | $16.63 | $16.63 | 587,808 |
| 2018-10-05 | $16.93 | $16.95 | $16.50 | $16.75 | $16.75 | 742,317 |
| 2018-10-04 | $16.96 | $17.19 | $16.77 | $16.95 | $16.95 | 1,071,384 |
| 2018-10-03 | $16.58 | $17.10 | $16.28 | $17.02 | $17.02 | 907,787 |
| 2018-10-02 | $16.52 | $17.02 | $16.43 | $16.54 | $16.54 | 818,231 |
| 2018-10-01 | $16.62 | $16.73 | $16.36 | $16.51 | $16.51 | 1,176,213 |
| 2018-09-28 | $16.59 | $16.81 | $16.48 | $16.55 | $16.55 | 1,172,110 |
| 2018-09-27 | $16.61 | $16.74 | $16.41 | $16.67 | $16.67 | 572,634 |
| 2018-09-26 | $16.87 | $16.93 | $16.48 | $16.52 | $16.52 | 714,327 |
| 2018-09-25 | $16.93 | $17.00 | $16.76 | $16.87 | $16.87 | 934,665 |
| 2018-09-24 | $17.01 | $17.06 | $16.54 | $16.86 | $16.86 | 872,683 |
| 2018-09-21 | $16.83 | $17.13 | $16.76 | $16.81 | $16.81 | 1,509,418 |
| 2018-09-20 | $16.81 | $16.94 | $16.67 | $16.82 | $16.82 | 738,618 |
| 2018-09-19 | $16.55 | $16.88 | $16.55 | $16.69 | $16.69 | 767,524 |
| 2018-09-18 | $16.38 | $16.69 | $16.37 | $16.57 | $16.57 | 810,314 |
| 2018-09-17 | $16.17 | $16.39 | $16.00 | $16.23 | $16.23 | 769,351 |
| 2018-09-14 | $15.90 | $16.30 | $15.90 | $16.18 | $16.18 | 955,149 |
| 2018-09-13 | $16.09 | $16.12 | $15.79 | $15.84 | $15.84 | 1,731,715 |
| 2018-09-12 | $16.31 | $16.64 | $16.08 | $16.09 | $16.09 | 943,867 |
| 2018-09-11 | $15.92 | $16.28 | $15.90 | $16.20 | $16.20 | 696,027 |
| 2018-09-10 | $15.94 | $16.20 | $15.87 | $15.95 | $15.95 | 946,045 |
| 2018-09-07 | $15.76 | $15.92 | $15.36 | $15.80 | $15.80 | 1,362,416 |
| 2018-09-06 | $16.51 | $16.58 | $15.86 | $15.87 | $15.87 | 2,016,533 |
| 2018-09-05 | $16.78 | $16.85 | $16.37 | $16.54 | $16.54 | 1,157,424 |
| 2018-09-04 | $17.21 | $17.35 | $16.82 | $16.86 | $16.86 | 1,181,150 |
| 2018-08-31 | $17.21 | $17.23 | $17.01 | $17.19 | $17.19 | 621,079 |
| 2018-08-30 | $17.35 | $17.58 | $17.26 | $17.34 | $17.34 | 1,006,613 |
| 2018-08-29 | $17.03 | $17.37 | $16.92 | $17.37 | $17.37 | 823,675 |
| 2018-08-28 | $16.98 | $17.21 | $16.87 | $16.93 | $16.93 | 780,850 |
| 2018-08-27 | $17.35 | $17.50 | $16.94 | $16.98 | $16.98 | 1,227,933 |
| 2018-08-24 | $17.21 | $17.57 | $17.05 | $17.26 | $17.26 | 2,188,219 |
| 2018-08-23 | $17.42 | $17.42 | $17.08 | $17.10 | $17.10 | 1,365,264 |
| 2018-08-22 | $17.39 | $17.55 | $17.12 | $17.44 | $17.44 | 896,074 |
| 2018-08-21 | $16.98 | $17.36 | $16.98 | $17.31 | $17.31 | 1,218,804 |
| 2018-08-20 | $16.69 | $16.90 | $16.56 | $16.89 | $16.89 | 1,091,109 |
| 2018-08-17 | $16.71 | $16.93 | $16.61 | $16.67 | $16.67 | 1,211,261 |
| 2018-08-16 | $16.92 | $17.00 | $16.74 | $16.76 | $16.76 | 934,427 |
| 2018-08-15 | $17.06 | $17.16 | $16.48 | $16.84 | $16.84 | 1,596,956 |
| 2018-08-14 | $17.10 | $17.39 | $17.10 | $17.23 | $17.23 | 989,791 |
| 2018-08-13 | $17.23 | $17.39 | $16.94 | $16.95 | $16.95 | 1,412,881 |
| 2018-08-10 | $16.97 | $17.31 | $16.78 | $17.25 | $17.25 | 2,272,481 |
| 2018-08-09 | $17.09 | $17.36 | $16.98 | $17.05 | $17.05 | 2,177,833 |
| 2018-08-08 | $17.20 | $17.25 | $16.74 | $17.05 | $17.05 | 1,569,578 |
| 2018-08-07 | $17.33 | $17.56 | $17.08 | $17.37 | $17.37 | 1,647,619 |
| 2018-08-06 | $17.37 | $17.66 | $17.03 | $17.22 | $17.22 | 2,648,355 |
| 2018-08-03 | $17.44 | $18.56 | $17.24 | $17.31 | $17.31 | 2,796,370 |
| 2018-08-02 | $16.13 | $17.18 | $14.96 | $16.83 | $16.83 | 2,692,935 |
| 2018-08-01 | $14.87 | $14.89 | $14.46 | $14.71 | $14.71 | 1,600,662 |
| 2018-07-31 | $14.59 | $15.07 | $14.45 | $14.95 | $14.95 | 1,117,908 |
| 2018-07-30 | $14.25 | $14.78 | $14.18 | $14.51 | $14.51 | 1,077,814 |
| 2018-07-27 | $14.44 | $14.44 | $14.05 | $14.16 | $14.16 | 974,901 |
| 2018-07-26 | $14.26 | $14.59 | $14.21 | $14.41 | $14.41 | 1,086,894 |
| 2018-07-25 | $13.94 | $14.23 | $13.85 | $14.21 | $14.21 | 1,005,215 |
| 2018-07-24 | $14.26 | $14.48 | $13.90 | $13.95 | $13.95 | 1,515,779 |
| 2018-07-23 | $14.13 | $14.26 | $13.92 | $14.13 | $14.13 | 1,110,913 |
| 2018-07-20 | $14.43 | $14.46 | $14.09 | $14.17 | $14.17 | 968,965 |
| 2018-07-19 | $14.04 | $14.42 | $14.04 | $14.39 | $14.39 | 509,622 |
| 2018-07-18 | $14.09 | $14.24 | $13.74 | $14.14 | $14.14 | 703,407 |
| 2018-07-17 | $13.94 | $14.10 | $13.88 | $14.08 | $14.08 | 737,564 |
| 2018-07-16 | $14.27 | $14.31 | $13.87 | $13.95 | $13.95 | 833,108 |
| 2018-07-13 | $14.20 | $14.72 | $14.19 | $14.49 | $14.49 | 599,337 |
| 2018-07-12 | $14.18 | $14.24 | $13.81 | $14.10 | $14.10 | 617,976 |
| 2018-07-11 | $14.15 | $14.32 | $13.93 | $14.00 | $14.00 | 588,287 |
| 2018-07-10 | $14.30 | $14.56 | $14.14 | $14.27 | $14.27 | 758,513 |
| 2018-07-09 | $13.91 | $14.27 | $13.80 | $14.20 | $14.20 | 1,584,599 |
| 2018-07-06 | $13.76 | $13.94 | $13.46 | $13.78 | $13.78 | 885,900 |
| 2018-07-05 | $13.51 | $13.81 | $13.35 | $13.80 | $13.80 | 1,234,107 |
| 2018-07-03 | $13.39 | $13.62 | $13.31 | $13.35 | $13.35 | 400,100 |
| 2018-07-02 | $13.18 | $13.31 | $12.99 | $13.23 | $13.23 | 827,135 |
| 2018-06-29 | $13.38 | $13.80 | $13.18 | $13.33 | $13.33 | 878,908 |
| 2018-06-28 | $13.24 | $13.24 | $12.98 | $13.22 | $13.22 | 917,687 |
| 2018-06-27 | $13.34 | $13.70 | $13.22 | $13.24 | $13.24 | 761,385 |
| 2018-06-26 | $13.12 | $13.31 | $12.94 | $13.25 | $13.25 | 620,844 |
| 2018-06-25 | $13.28 | $13.32 | $12.97 | $13.09 | $13.09 | 1,135,805 |
| 2018-06-22 | $13.61 | $13.81 | $13.27 | $13.40 | $13.40 | 1,750,826 |
| 2018-06-21 | $13.74 | $13.79 | $13.00 | $13.20 | $13.20 | 1,461,379 |
| 2018-06-20 | $13.81 | $13.83 | $13.60 | $13.77 | $13.77 | 783,458 |
| 2018-06-19 | $13.76 | $13.84 | $13.49 | $13.76 | $13.76 | 889,771 |
| 2018-06-18 | $13.37 | $14.04 | $12.97 | $13.93 | $13.93 | 1,125,227 |
| 2018-06-15 | $13.41 | $13.59 | $13.21 | $13.50 | $13.50 | 1,829,693 |
| 2018-06-14 | $13.75 | $13.75 | $13.37 | $13.52 | $13.52 | 1,208,294 |
| 2018-06-13 | $13.74 | $13.92 | $13.48 | $13.66 | $13.66 | 705,849 |
| 2018-06-12 | $13.76 | $13.99 | $13.68 | $13.75 | $13.75 | 543,873 |
| 2018-06-11 | $13.77 | $13.79 | $13.54 | $13.71 | $13.71 | 1,074,893 |
| 2018-06-08 | $14.08 | $14.31 | $13.59 | $13.81 | $13.81 | 895,715 |
| 2018-06-07 | $13.94 | $14.14 | $13.83 | $14.07 | $14.07 | 728,085 |
| 2018-06-06 | $13.84 | $13.91 | $13.58 | $13.88 | $13.88 | 777,194 |
| 2018-06-05 | $13.77 | $13.97 | $13.64 | $13.80 | $13.80 | 1,204,002 |
| 2018-06-04 | $13.89 | $14.00 | $13.61 | $13.75 | $13.75 | 1,389,170 |
| 2018-06-01 | $14.19 | $14.19 | $13.77 | $13.79 | $13.79 | 1,830,538 |
| 2018-05-31 | $14.32 | $14.39 | $13.97 | $14.06 | $14.06 | 957,399 |
| 2018-05-30 | $14.30 | $14.60 | $14.25 | $14.45 | $14.45 | 1,273,764 |
| 2018-05-29 | $14.05 | $14.34 | $13.93 | $14.19 | $14.19 | 1,603,132 |
| 2018-05-25 | $14.29 | $14.43 | $14.09 | $14.22 | $14.22 | 1,198,065 |
| 2018-05-24 | $14.48 | $14.83 | $14.44 | $14.59 | $14.59 | 1,522,679 |
| 2018-05-23 | $14.71 | $14.78 | $14.43 | $14.59 | $14.59 | 1,110,560 |
| 2018-05-22 | $15.42 | $15.51 | $14.57 | $14.80 | $14.80 | 1,525,196 |
| 2018-05-21 | $15.31 | $15.53 | $15.30 | $15.39 | $15.39 | 4,009,682 |
| 2018-05-18 | $14.97 | $15.29 | $14.86 | $15.22 | $15.22 | 2,152,874 |
| 2018-05-17 | $14.88 | $15.09 | $14.72 | $14.91 | $14.91 | 1,248,942 |
| 2018-05-16 | $14.62 | $15.11 | $14.56 | $14.82 | $14.82 | 3,869,363 |
| 2018-05-15 | $14.38 | $14.65 | $14.37 | $14.60 | $14.60 | 1,079,675 |
| 2018-05-14 | $14.78 | $14.90 | $14.50 | $14.54 | $14.54 | 1,571,791 |
| 2018-05-11 | $14.59 | $14.83 | $14.49 | $14.73 | $14.73 | 752,807 |
| 2018-05-10 | $14.44 | $14.79 | $14.40 | $14.62 | $14.62 | 1,092,622 |
| 2018-05-09 | $14.39 | $14.68 | $14.28 | $14.37 | $14.37 | 1,262,379 |
| 2018-05-08 | $14.15 | $14.40 | $13.97 | $14.27 | $14.27 | 1,525,468 |
| 2018-05-07 | $14.23 | $14.46 | $14.00 | $14.19 | $14.19 | 1,861,036 |
| 2018-05-04 | $13.78 | $14.53 | $13.77 | $14.18 | $14.18 | 1,881,518 |
| 2018-05-03 | $13.86 | $14.07 | $13.03 | $13.82 | $13.82 | 1,944,072 |
| 2018-05-02 | $12.46 | $14.18 | $12.46 | $13.84 | $13.84 | 4,984,342 |
| 2018-05-01 | $12.00 | $12.21 | $11.79 | $12.21 | $12.21 | 1,384,835 |
| 2018-04-30 | $12.20 | $12.37 | $12.10 | $12.13 | $12.13 | 1,617,788 |
| 2018-04-27 | $12.01 | $12.19 | $11.94 | $12.12 | $12.12 | 991,280 |
| 2018-04-26 | $12.06 | $12.09 | $11.72 | $12.03 | $12.03 | 886,750 |
| 2018-04-25 | $11.78 | $12.05 | $11.71 | $11.95 | $11.95 | 1,198,868 |
| 2018-04-24 | $12.18 | $12.34 | $11.78 | $11.85 | $11.85 | 2,121,966 |
| 2018-04-23 | $12.02 | $12.16 | $11.94 | $12.07 | $12.07 | 1,164,143 |
| 2018-04-20 | $12.20 | $12.22 | $11.92 | $12.04 | $12.04 | 1,402,087 |
| 2018-04-19 | $12.22 | $12.39 | $11.94 | $12.26 | $12.26 | 1,661,802 |
| 2018-04-18 | $12.13 | $12.45 | $11.88 | $12.25 | $12.25 | 1,384,302 |
| 2018-04-17 | $11.78 | $12.13 | $11.70 | $11.98 | $11.98 | 1,233,058 |
| 2018-04-16 | $11.59 | $11.79 | $11.42 | $11.67 | $11.67 | 2,382,650 |
| 2018-04-13 | $11.74 | $11.78 | $11.52 | $11.57 | $11.57 | 677,251 |
| 2018-04-12 | $11.50 | $11.71 | $11.22 | $11.60 | $11.60 | 1,174,531 |
| 2018-04-11 | $11.20 | $11.49 | $11.08 | $11.44 | $11.44 | 953,689 |
| 2018-04-10 | $10.82 | $11.38 | $10.79 | $11.22 | $11.22 | 1,527,185 |
| 2018-04-09 | $11.00 | $11.00 | $10.60 | $10.60 | $10.60 | 968,908 |
| 2018-04-06 | $10.93 | $11.12 | $10.72 | $10.85 | $10.85 | 1,196,808 |
| 2018-04-05 | $10.79 | $11.22 | $10.79 | $11.01 | $11.01 | 1,179,818 |
| 2018-04-04 | $10.27 | $10.73 | $10.23 | $10.70 | $10.70 | 1,223,543 |
| 2018-04-03 | $10.10 | $10.61 | $10.02 | $10.53 | $10.53 | 1,827,056 |
| 2018-04-02 | $10.13 | $10.34 | $9.81 | $10.07 | $10.07 | 1,144,823 |
| 2018-03-29 | $9.88 | $10.28 | $9.83 | $10.22 | $10.22 | 785,094 |
| 2018-03-28 | $9.91 | $10.06 | $9.76 | $9.82 | $9.82 | 900,456 |
| 2018-03-27 | $10.34 | $10.48 | $9.84 | $9.92 | $9.92 | 796,271 |
| 2018-03-26 | $10.31 | $10.36 | $9.67 | $10.35 | $10.35 | 1,793,561 |
| 2018-03-23 | $10.94 | $10.94 | $10.09 | $10.14 | $10.14 | 2,024,584 |
| 2018-03-22 | $10.89 | $11.22 | $10.77 | $10.87 | $10.87 | 2,286,273 |
| 2018-03-21 | $10.43 | $11.10 | $10.35 | $11.06 | $11.06 | 1,075,810 |
| 2018-03-20 | $10.48 | $10.61 | $10.24 | $10.38 | $10.38 | 816,446 |
| 2018-03-19 | $10.39 | $10.54 | $10.20 | $10.43 | $10.43 | 1,235,095 |
| 2018-03-16 | $10.19 | $10.83 | $10.10 | $10.43 | $10.43 | 2,757,358 |
| 2018-03-15 | $10.70 | $10.70 | $9.90 | $10.13 | $10.13 | 2,042,604 |
| 2018-03-14 | $10.87 | $10.91 | $10.56 | $10.68 | $10.68 | 792,165 |
| 2018-03-13 | $10.95 | $10.99 | $10.63 | $10.75 | $10.75 | 1,132,720 |
| 2018-03-12 | $10.79 | $11.03 | $10.50 | $10.90 | $10.90 | 1,549,663 |
| 2018-03-09 | $10.44 | $11.06 | $10.37 | $10.82 | $10.82 | 1,570,007 |
| 2018-03-08 | $10.53 | $10.59 | $10.20 | $10.37 | $10.37 | 934,550 |
| 2018-03-07 | $10.85 | $10.85 | $10.40 | $10.52 | $10.52 | 1,414,639 |
| 2018-03-06 | $10.50 | $10.80 | $10.37 | $10.55 | $10.55 | 1,433,250 |
| 2018-03-05 | $9.84 | $10.68 | $9.84 | $10.44 | $10.44 | 2,174,696 |
| 2018-03-02 | $9.37 | $10.01 | $9.28 | $9.95 | $9.95 | 1,981,355 |
| 2018-03-01 | $9.45 | $9.68 | $9.42 | $9.50 | $9.50 | 1,323,560 |
| 2018-02-28 | $9.77 | $9.77 | $9.48 | $9.49 | $9.49 | 1,285,439 |
| 2018-02-27 | $10.21 | $10.30 | $9.69 | $9.70 | $9.70 | 891,356 |
| 2018-02-26 | $10.18 | $10.35 | $10.12 | $10.29 | $10.29 | 823,216 |
| 2018-02-23 | $10.12 | $10.18 | $9.95 | $10.16 | $10.16 | 788,190 |
| 2018-02-22 | $9.81 | $10.37 | $9.81 | $10.05 | $10.05 | 1,278,528 |
| 2018-02-21 | $9.91 | $10.11 | $9.72 | $9.72 | $9.72 | 1,363,081 |
| 2018-02-20 | $9.73 | $10.04 | $9.73 | $9.90 | $9.90 | 1,840,386 |
| 2018-02-16 | $10.17 | $10.25 | $9.71 | $9.75 | $9.75 | 2,471,553 |
| 2018-02-15 | $9.95 | $10.25 | $9.48 | $10.24 | $10.24 | 3,384,160 |
| 2018-02-14 | $9.68 | $9.99 | $9.45 | $9.80 | $9.80 | 3,345,951 |
| 2018-02-13 | $9.78 | $9.84 | $9.58 | $9.75 | $9.75 | 1,931,415 |
| 2018-02-12 | $9.50 | $9.90 | $9.33 | $9.87 | $9.87 | 2,714,445 |
| 2018-02-09 | $9.97 | $10.03 | $9.12 | $9.41 | $9.41 | 3,849,102 |
| 2018-02-08 | $10.25 | $10.32 | $9.76 | $9.84 | $9.84 | 1,965,605 |
| 2018-02-07 | $10.26 | $10.54 | $10.03 | $10.19 | $10.19 | 1,550,757 |
| 2018-02-06 | $10.05 | $10.46 | $9.64 | $10.29 | $10.29 | 2,051,800 |
| 2018-02-05 | $10.80 | $11.06 | $10.25 | $10.28 | $10.28 | 1,665,531 |
| 2018-02-02 | $11.49 | $11.49 | $10.94 | $10.97 | $10.97 | 1,291,729 |
| 2018-02-01 | $11.80 | $11.89 | $11.45 | $11.64 | $11.64 | 1,217,059 |
| 2018-01-31 | $11.73 | $11.91 | $11.56 | $11.79 | $11.79 | 1,010,882 |
| 2018-01-30 | $11.86 | $11.96 | $11.48 | $11.69 | $11.69 | 1,720,491 |
| 2018-01-29 | $12.40 | $12.60 | $11.99 | $12.00 | $12.00 | 1,855,172 |
| 2018-01-26 | $12.26 | $12.52 | $12.02 | $12.51 | $12.51 | 855,293 |
| 2018-01-25 | $12.67 | $12.67 | $12.06 | $12.22 | $12.22 | 1,444,120 |
| 2018-01-24 | $12.68 | $12.94 | $12.41 | $12.58 | $12.58 | 2,516,492 |
| 2018-01-23 | $12.72 | $12.80 | $12.37 | $12.69 | $12.69 | 1,083,469 |
| 2018-01-22 | $12.47 | $12.95 | $12.38 | $12.72 | $12.72 | 1,293,166 |
| 2018-01-19 | $12.13 | $12.44 | $12.13 | $12.39 | $12.39 | 887,385 |
| 2018-01-18 | $12.42 | $12.49 | $12.16 | $12.18 | $12.18 | 901,238 |
| 2018-01-17 | $12.84 | $12.90 | $12.33 | $12.41 | $12.41 | 1,034,935 |
| 2018-01-16 | $13.00 | $13.06 | $12.69 | $12.84 | $12.84 | 2,353,271 |
| 2018-01-12 | $12.33 | $12.89 | $12.21 | $12.88 | $12.88 | 1,479,618 |
| 2018-01-11 | $12.00 | $12.52 | $11.80 | $12.36 | $12.36 | 1,481,063 |
| 2018-01-10 | $12.05 | $12.05 | $11.80 | $11.85 | $11.85 | 977,123 |
| 2018-01-09 | $12.30 | $12.48 | $11.92 | $11.98 | $11.98 | 1,305,478 |
| 2018-01-08 | $11.59 | $12.35 | $11.59 | $12.30 | $12.30 | 1,692,734 |
| 2018-01-05 | $11.74 | $11.79 | $11.56 | $11.72 | $11.72 | 803,141 |
| 2018-01-04 | $11.53 | $11.85 | $11.38 | $11.72 | $11.72 | 836,063 |
| 2018-01-03 | $11.59 | $11.67 | $11.29 | $11.45 | $11.45 | 1,117,348 |
| 2018-01-02 | $11.05 | $11.69 | $11.05 | $11.55 | $11.55 | 1,426,332 |
| 2017-12-29 | $10.98 | $11.23 | $10.84 | $11.03 | $11.03 | 1,147,411 |
| 2017-12-28 | $11.10 | $11.10 | $10.81 | $10.98 | $10.98 | 819,823 |
| 2017-12-27 | $11.30 | $11.30 | $11.01 | $11.06 | $11.06 | 607,460 |
| 2017-12-26 | $10.97 | $11.25 | $10.90 | $11.22 | $11.22 | 609,898 |
| 2017-12-22 | $11.04 | $11.13 | $10.88 | $11.00 | $11.00 | 843,924 |
| 2017-12-21 | $10.75 | $11.21 | $10.63 | $11.11 | $11.11 | 874,080 |
| 2017-12-20 | $10.53 | $10.81 | $10.43 | $10.74 | $10.74 | 923,601 |
| 2017-12-19 | $10.83 | $10.90 | $10.30 | $10.43 | $10.43 | 1,294,939 |
| 2017-12-18 | $10.45 | $10.89 | $10.33 | $10.79 | $10.79 | 1,275,483 |
| 2017-12-15 | $10.37 | $10.45 | $10.18 | $10.28 | $10.28 | 3,406,334 |
| 2017-12-14 | $10.34 | $10.47 | $10.15 | $10.28 | $10.28 | 1,647,113 |
| 2017-12-13 | $10.52 | $10.79 | $10.23 | $10.26 | $10.26 | 945,272 |
| 2017-12-12 | $10.60 | $10.73 | $10.51 | $10.52 | $10.52 | 794,246 |
| 2017-12-11 | $9.98 | $10.58 | $9.89 | $10.57 | $10.57 | 1,396,149 |
| 2017-12-08 | $10.04 | $10.39 | $9.97 | $10.03 | $10.03 | 1,151,042 |
| 2017-12-07 | $9.99 | $10.23 | $9.93 | $9.98 | $9.98 | 1,253,699 |
| 2017-12-06 | $10.66 | $10.83 | $10.02 | $10.10 | $10.10 | 1,276,764 |
| 2017-12-05 | $11.03 | $11.09 | $10.70 | $10.72 | $10.72 | 1,403,179 |
| 2017-12-04 | $10.60 | $11.12 | $10.60 | $11.02 | $11.02 | 1,327,000 |
| 2017-12-01 | $10.44 | $10.71 | $10.34 | $10.59 | $10.59 | 1,400,547 |
| 2017-11-30 | $10.44 | $10.65 | $10.26 | $10.32 | $10.32 | 1,261,071 |
| 2017-11-29 | $10.22 | $10.49 | $10.18 | $10.31 | $10.31 | 1,313,823 |
| 2017-11-28 | $10.04 | $10.28 | $9.95 | $10.26 | $10.26 | 1,111,382 |
| 2017-11-27 | $10.18 | $10.36 | $9.99 | $10.01 | $10.01 | 1,411,588 |
| 2017-11-24 | $10.51 | $10.53 | $10.25 | $10.26 | $10.26 | 426,062 |
| 2017-11-22 | $10.54 | $10.73 | $10.38 | $10.45 | $10.45 | 991,117 |
| 2017-11-21 | $9.96 | $10.51 | $9.96 | $10.47 | $10.47 | 1,656,653 |
| 2017-11-20 | $10.22 | $10.24 | $9.75 | $9.88 | $9.88 | 1,862,481 |
| 2017-11-17 | $10.14 | $10.45 | $10.14 | $10.25 | $10.25 | 1,121,339 |
| 2017-11-16 | $10.21 | $10.36 | $9.86 | $10.19 | $10.19 | 1,754,820 |
| 2017-11-15 | $10.32 | $10.47 | $10.14 | $10.25 | $10.25 | 1,636,922 |
| 2017-11-14 | $10.70 | $10.75 | $10.36 | $10.41 | $10.41 | 1,138,470 |
| 2017-11-13 | $10.67 | $11.06 | $10.66 | $10.80 | $10.80 | 1,686,950 |
| 2017-11-10 | $10.78 | $11.00 | $10.66 | $10.70 | $10.70 | 1,133,668 |
| 2017-11-09 | $10.85 | $11.07 | $10.77 | $10.82 | $10.82 | 1,122,130 |
| 2017-11-08 | $11.13 | $11.23 | $10.91 | $10.92 | $10.92 | 1,372,759 |
| 2017-11-07 | $11.47 | $11.47 | $10.84 | $11.26 | $11.26 | 1,698,113 |
| 2017-11-06 | $10.80 | $11.57 | $10.75 | $11.42 | $11.42 | 2,059,827 |
| 2017-11-03 | $10.79 | $11.07 | $10.70 | $10.75 | $10.75 | 2,106,081 |
| 2017-11-02 | $10.88 | $11.10 | $10.54 | $11.08 | $11.08 | 3,409,461 |
| 2017-11-01 | $12.50 | $12.54 | $10.65 | $11.15 | $11.15 | 6,198,475 |
| 2017-10-31 | $12.42 | $12.60 | $12.19 | $12.52 | $12.52 | 1,294,749 |
| 2017-10-30 | $11.99 | $12.34 | $11.90 | $12.31 | $12.31 | 1,725,475 |
| 2017-10-27 | $12.02 | $12.08 | $11.84 | $11.99 | $11.99 | 1,227,624 |
| 2017-10-26 | $12.19 | $12.22 | $11.94 | $12.06 | $12.06 | 1,008,148 |
| 2017-10-25 | $12.22 | $12.27 | $11.95 | $12.15 | $12.15 | 1,350,357 |
| 2017-10-24 | $12.31 | $12.50 | $12.19 | $12.25 | $12.25 | 1,533,685 |
| 2017-10-23 | $12.70 | $12.71 | $12.30 | $12.30 | $12.30 | 1,241,010 |
| 2017-10-20 | $12.79 | $12.88 | $12.63 | $12.67 | $12.67 | 908,697 |
| 2017-10-19 | $12.90 | $13.27 | $12.63 | $12.68 | $12.68 | 1,829,562 |
| 2017-10-18 | $13.23 | $13.39 | $12.85 | $12.94 | $12.94 | 1,005,660 |
| 2017-10-17 | $13.09 | $13.36 | $13.02 | $13.26 | $13.26 | 1,091,478 |
| 2017-10-16 | $13.12 | $13.20 | $13.02 | $13.06 | $13.06 | 872,441 |
| 2017-10-13 | $12.62 | $13.23 | $12.53 | $13.06 | $13.06 | 1,450,888 |
| 2017-10-12 | $13.22 | $13.34 | $12.91 | $13.19 | $13.19 | 912,678 |
| 2017-10-11 | $13.30 | $13.36 | $13.07 | $13.30 | $13.30 | 972,340 |
| 2017-10-10 | $13.85 | $13.94 | $13.26 | $13.29 | $13.29 | 1,110,050 |
| 2017-10-09 | $13.38 | $13.77 | $13.33 | $13.74 | $13.74 | 808,576 |
| 2017-10-06 | $13.48 | $13.57 | $13.23 | $13.33 | $13.33 | 1,294,356 |
| 2017-10-05 | $13.62 | $13.67 | $13.35 | $13.61 | $13.61 | 1,253,569 |
| 2017-10-04 | $14.00 | $14.00 | $13.44 | $13.59 | $13.59 | 1,302,875 |
| 2017-10-03 | $13.84 | $13.99 | $13.74 | $13.99 | $13.99 | 1,631,806 |
| 2017-10-02 | $13.72 | $13.91 | $13.57 | $13.83 | $13.83 | 1,832,047 |
| 2017-09-29 | $13.57 | $13.82 | $13.50 | $13.81 | $13.81 | 1,972,790 |
| 2017-09-28 | $13.52 | $13.67 | $13.42 | $13.65 | $13.65 | 2,114,053 |
| 2017-09-27 | $13.28 | $13.58 | $13.07 | $13.51 | $13.51 | 1,995,606 |
| 2017-09-26 | $13.11 | $13.26 | $13.03 | $13.20 | $13.20 | 1,627,422 |
| 2017-09-25 | $13.12 | $13.54 | $13.06 | $13.26 | $13.26 | 1,590,490 |
| 2017-09-22 | $12.94 | $13.04 | $12.91 | $12.99 | $12.99 | 1,454,546 |
| 2017-09-21 | $12.89 | $13.09 | $12.72 | $12.98 | $12.98 | 1,291,737 |
| 2017-09-20 | $12.82 | $13.08 | $12.76 | $12.88 | $12.88 | 1,691,038 |
| 2017-09-19 | $12.71 | $12.91 | $12.51 | $12.80 | $12.80 | 1,507,512 |
| 2017-09-18 | $12.61 | $12.84 | $12.61 | $12.73 | $12.73 | 1,303,286 |
| 2017-09-15 | $13.03 | $13.03 | $12.59 | $12.62 | $12.62 | 1,510,392 |
| 2017-09-14 | $12.78 | $13.18 | $12.78 | $13.03 | $13.03 | 1,378,157 |
| 2017-09-13 | $12.54 | $12.83 | $12.54 | $12.75 | $12.75 | 1,329,002 |
| 2017-09-12 | $12.57 | $12.82 | $12.46 | $12.51 | $12.51 | 1,320,687 |
| 2017-09-11 | $12.17 | $12.65 | $12.17 | $12.59 | $12.59 | 1,176,795 |
| 2017-09-08 | $12.13 | $12.21 | $11.94 | $12.11 | $12.11 | 1,257,901 |
| 2017-09-07 | $12.07 | $12.23 | $12.00 | $12.16 | $12.16 | 1,230,974 |
| 2017-09-06 | $12.17 | $12.23 | $12.00 | $12.08 | $12.08 | 1,138,470 |
| 2017-09-05 | $11.97 | $12.36 | $11.97 | $12.07 | $12.07 | 1,041,545 |
| 2017-09-01 | $11.70 | $11.94 | $11.62 | $11.86 | $11.86 | 689,801 |
| 2017-08-31 | $11.60 | $11.75 | $11.49 | $11.66 | $11.66 | 1,078,716 |
| 2017-08-30 | $11.46 | $11.56 | $11.31 | $11.51 | $11.51 | 901,489 |
| 2017-08-29 | $11.45 | $11.64 | $11.36 | $11.49 | $11.49 | 841,886 |
| 2017-08-28 | $11.84 | $11.93 | $11.50 | $11.56 | $11.56 | 883,438 |
| 2017-08-25 | $11.62 | $11.84 | $11.62 | $11.81 | $11.81 | 595,334 |
| 2017-08-24 | $11.88 | $11.98 | $11.57 | $11.57 | $11.57 | 789,783 |
| 2017-08-23 | $11.61 | $11.91 | $11.58 | $11.91 | $11.91 | 754,248 |
| 2017-08-22 | $11.56 | $11.88 | $11.52 | $11.69 | $11.69 | 1,408,248 |
| 2017-08-21 | $11.82 | $11.90 | $11.47 | $11.52 | $11.52 | 867,399 |
| 2017-08-18 | $11.65 | $11.89 | $11.63 | $11.87 | $11.87 | 1,333,969 |
| 2017-08-17 | $11.77 | $11.90 | $11.65 | $11.71 | $11.71 | 1,008,961 |
| 2017-08-16 | $12.16 | $12.32 | $11.82 | $11.83 | $11.83 | 1,306,936 |
| 2017-08-15 | $12.24 | $12.25 | $11.85 | $12.12 | $12.12 | 1,921,108 |
| 2017-08-14 | $12.21 | $12.39 | $12.17 | $12.23 | $12.23 | 1,125,482 |
| 2017-08-11 | $12.27 | $12.47 | $12.05 | $12.17 | $12.17 | 1,059,765 |
| 2017-08-10 | $12.62 | $12.84 | $12.32 | $12.37 | $12.37 | 1,377,679 |
| 2017-08-09 | $12.92 | $12.92 | $12.42 | $12.58 | $12.58 | 1,976,332 |
| 2017-08-08 | $13.03 | $13.13 | $12.80 | $12.93 | $12.93 | 1,207,441 |
| 2017-08-07 | $13.42 | $13.47 | $12.91 | $13.08 | $13.08 | 1,218,286 |
| 2017-08-04 | $13.22 | $13.52 | $12.81 | $13.49 | $13.49 | 2,142,881 |
| 2017-08-03 | $13.40 | $14.07 | $13.11 | $13.19 | $13.19 | 2,279,211 |
| 2017-08-02 | $14.75 | $15.24 | $13.30 | $13.37 | $13.37 | 3,242,360 |
| 2017-08-01 | $15.93 | $16.00 | $15.61 | $15.74 | $15.74 | 1,025,909 |
| 2017-07-31 | $16.05 | $16.16 | $15.84 | $15.93 | $15.93 | 1,104,597 |
| 2017-07-28 | $16.06 | $16.40 | $15.87 | $16.05 | $16.05 | 897,601 |
| 2017-07-27 | $16.14 | $16.24 | $15.91 | $16.10 | $16.10 | 930,949 |
| 2017-07-26 | $16.39 | $16.53 | $16.04 | $16.12 | $16.12 | 1,107,244 |
| 2017-07-25 | $16.11 | $16.67 | $16.01 | $16.30 | $16.30 | 1,334,709 |
| 2017-07-24 | $15.99 | $16.17 | $15.76 | $15.88 | $15.88 | 706,533 |
| 2017-07-21 | $16.54 | $16.54 | $15.86 | $15.94 | $15.94 | 874,033 |
| 2017-07-20 | $16.70 | $16.70 | $16.25 | $16.42 | $16.42 | 835,680 |
| 2017-07-19 | $16.07 | $16.69 | $16.07 | $16.57 | $16.57 | 1,289,032 |
| 2017-07-18 | $16.11 | $16.27 | $15.81 | $16.07 | $16.07 | 1,019,337 |
| 2017-07-17 | $15.95 | $16.43 | $15.86 | $16.08 | $16.08 | 1,391,107 |
| 2017-07-14 | $15.95 | $16.13 | $15.80 | $16.00 | $16.00 | 731,029 |
| 2017-07-13 | $15.62 | $15.96 | $15.59 | $15.95 | $15.95 | 624,953 |
| 2017-07-12 | $16.00 | $16.17 | $15.54 | $15.60 | $15.60 | 716,097 |
| 2017-07-11 | $15.70 | $15.75 | $15.26 | $15.71 | $15.71 | 1,245,836 |
| 2017-07-10 | $15.19 | $15.83 | $15.03 | $15.76 | $15.76 | 1,307,202 |
| 2017-07-07 | $15.65 | $15.69 | $14.96 | $15.35 | $15.35 | 1,226,365 |
| 2017-07-06 | $16.00 | $16.25 | $15.73 | $15.78 | $15.78 | 1,429,211 |
| 2017-07-05 | $16.07 | $16.08 | $15.63 | $15.98 | $15.98 | 1,616,276 |
| 2017-07-03 | $16.20 | $16.62 | $16.10 | $16.11 | $16.11 | 768,509 |
| 2017-06-30 | $15.68 | $16.22 | $15.29 | $16.08 | $16.08 | 1,607,480 |
| 2017-06-29 | $15.58 | $16.00 | $15.49 | $15.62 | $15.62 | 1,133,255 |
| 2017-06-28 | $15.56 | $15.92 | $15.49 | $15.49 | $15.49 | 1,214,984 |
| 2017-06-27 | $15.46 | $15.79 | $15.40 | $15.46 | $15.46 | 930,120 |
| 2017-06-26 | $15.37 | $15.61 | $15.22 | $15.43 | $15.43 | 1,495,931 |
| 2017-06-23 | $15.30 | $15.48 | $15.03 | $15.38 | $15.38 | 2,115,382 |
| 2017-06-22 | $15.10 | $15.51 | $15.00 | $15.24 | $15.24 | 2,067,025 |
| 2017-06-21 | $16.45 | $16.55 | $14.98 | $15.05 | $15.05 | 3,447,008 |
| 2017-06-20 | $17.05 | $17.20 | $16.60 | $16.90 | $16.90 | 1,522,812 |
| 2017-06-19 | $17.30 | $17.64 | $16.96 | $17.41 | $17.41 | 1,330,572 |
| 2017-06-16 | $17.38 | $17.38 | $16.87 | $17.23 | $17.23 | 1,808,370 |
| 2017-06-15 | $17.00 | $17.49 | $16.99 | $17.36 | $17.36 | 1,585,545 |
| 2017-06-14 | $18.16 | $18.24 | $17.13 | $17.13 | $17.13 | 1,233,518 |
| 2017-06-13 | $17.84 | $18.37 | $17.66 | $18.22 | $18.22 | 927,801 |
| 2017-06-12 | $17.58 | $18.02 | $17.47 | $17.81 | $17.81 | 1,090,062 |
| 2017-06-09 | $16.74 | $17.56 | $16.66 | $17.41 | $17.41 | 1,320,757 |
| 2017-06-08 | $16.51 | $17.16 | $16.40 | $16.69 | $16.69 | 1,384,991 |
| 2017-06-07 | $17.94 | $18.17 | $16.67 | $16.73 | $16.73 | 1,913,193 |
| 2017-06-06 | $17.86 | $18.23 | $17.33 | $18.03 | $18.03 | 1,603,529 |
| 2017-06-05 | $16.97 | $17.84 | $16.87 | $17.70 | $17.70 | 1,241,547 |
| 2017-06-02 | $16.81 | $17.40 | $16.66 | $17.01 | $17.01 | 1,790,174 |
| 2017-06-01 | $16.59 | $16.91 | $16.33 | $16.81 | $16.81 | 1,453,452 |
| 2017-05-31 | $16.28 | $16.52 | $16.08 | $16.51 | $16.51 | 1,157,113 |
| 2017-05-30 | $17.41 | $17.43 | $16.45 | $16.48 | $16.48 | 1,641,273 |
| 2017-05-26 | $17.34 | $17.98 | $17.28 | $17.50 | $17.50 | 1,358,457 |
| 2017-05-25 | $17.64 | $17.79 | $17.16 | $17.22 | $17.22 | 1,663,309 |
| 2017-05-24 | $18.00 | $18.13 | $17.48 | $17.70 | $17.70 | 990,425 |
| 2017-05-23 | $17.99 | $18.04 | $17.70 | $17.91 | $17.91 | 941,362 |
| 2017-05-22 | $17.85 | $18.01 | $17.66 | $17.95 | $17.95 | 750,698 |
| 2017-05-19 | $17.67 | $17.97 | $17.55 | $17.72 | $17.72 | 1,072,962 |
| 2017-05-18 | $17.16 | $17.73 | $16.95 | $17.57 | $17.57 | 1,184,395 |
| 2017-05-17 | $17.68 | $17.68 | $17.10 | $17.27 | $17.27 | 1,562,990 |
| 2017-05-16 | $17.58 | $17.68 | $17.40 | $17.68 | $17.68 | 1,318,688 |
| 2017-05-15 | $17.71 | $17.90 | $17.44 | $17.58 | $17.58 | 1,295,000 |
| 2017-05-12 | $17.49 | $17.57 | $17.37 | $17.38 | $17.38 | 839,321 |
| 2017-05-11 | $17.54 | $17.72 | $17.12 | $17.58 | $17.58 | 1,396,214 |
| 2017-05-10 | $17.79 | $17.85 | $17.47 | $17.56 | $17.56 | 1,513,560 |
| 2017-05-09 | $17.24 | $17.65 | $16.82 | $17.61 | $17.61 | 1,258,466 |
| 2017-05-08 | $17.67 | $17.79 | $17.00 | $17.23 | $17.23 | 1,751,659 |
| 2017-05-05 | $16.64 | $17.82 | $16.55 | $17.79 | $17.79 | 1,738,530 |
| 2017-05-04 | $17.75 | $17.84 | $16.64 | $16.70 | $16.70 | 2,362,484 |
| 2017-05-03 | $17.16 | $17.72 | $16.61 | $17.60 | $17.60 | 1,591,421 |
| 2017-05-02 | $17.04 | $17.32 | $16.94 | $17.18 | $17.18 | 1,592,291 |
| 2017-05-01 | $17.05 | $17.13 | $16.68 | $16.93 | $16.93 | 1,111,955 |
| 2017-04-28 | $17.27 | $17.47 | $17.01 | $17.01 | $17.01 | 1,041,872 |
| 2017-04-27 | $17.53 | $17.59 | $16.89 | $17.07 | $17.07 | 1,322,739 |
| 2017-04-26 | $17.74 | $18.24 | $17.49 | $17.72 | $17.72 | 2,064,137 |
| 2017-04-25 | $16.92 | $17.25 | $16.92 | $17.09 | $17.09 | 881,008 |
| 2017-04-24 | $16.74 | $17.11 | $16.69 | $16.85 | $16.85 | 1,126,071 |
| 2017-04-21 | $16.20 | $16.58 | $16.01 | $16.48 | $16.48 | 1,265,826 |
| 2017-04-20 | $16.62 | $16.82 | $16.17 | $16.18 | $16.18 | 3,160,401 |
| 2017-04-19 | $16.71 | $16.99 | $16.38 | $16.53 | $16.53 | 1,070,110 |
| 2017-04-18 | $16.70 | $16.85 | $16.41 | $16.63 | $16.63 | 592,277 |
| 2017-04-17 | $16.69 | $16.83 | $16.47 | $16.83 | $16.83 | 768,560 |
| 2017-04-13 | $17.16 | $17.26 | $16.63 | $16.65 | $16.65 | 919,216 |
| 2017-04-12 | $17.60 | $17.79 | $17.14 | $17.16 | $17.16 | 941,460 |
| 2017-04-11 | $17.87 | $17.87 | $17.40 | $17.72 | $17.72 | 1,487,964 |
| 2017-04-10 | $17.62 | $18.01 | $17.55 | $17.90 | $17.90 | 1,197,878 |
| 2017-04-07 | $17.63 | $17.90 | $17.49 | $17.56 | $17.56 | 1,170,745 |
| 2017-04-06 | $17.26 | $17.79 | $17.18 | $17.68 | $17.68 | 1,231,341 |
| 2017-04-05 | $17.34 | $17.76 | $17.08 | $17.19 | $17.19 | 1,710,223 |
| 2017-04-04 | $17.03 | $17.43 | $16.93 | $17.16 | $17.16 | 1,978,407 |
| 2017-04-03 | $17.00 | $17.20 | $16.74 | $16.96 | $16.96 | 1,559,893 |
| 2017-03-31 | $16.55 | $17.00 | $16.49 | $16.96 | $16.96 | 1,948,493 |
| 2017-03-30 | $16.67 | $16.70 | $16.30 | $16.61 | $16.61 | 1,202,775 |
| 2017-03-29 | $16.03 | $16.65 | $15.92 | $16.61 | $16.61 | 1,417,425 |
| 2017-03-28 | $15.80 | $16.23 | $15.59 | $16.02 | $16.02 | 1,713,458 |
| 2017-03-27 | $15.75 | $15.92 | $15.48 | $15.75 | $15.75 | 1,692,050 |
| 2017-03-24 | $16.20 | $16.36 | $15.93 | $16.00 | $16.00 | 1,269,530 |
| 2017-03-23 | $15.91 | $16.31 | $15.86 | $16.16 | $16.16 | 1,937,967 |
| 2017-03-22 | $15.95 | $16.01 | $15.47 | $15.98 | $15.98 | 1,642,228 |
| 2017-03-21 | $16.59 | $16.59 | $15.82 | $16.07 | $16.07 | 1,875,918 |
| 2017-03-20 | $16.79 | $16.85 | $16.46 | $16.49 | $16.49 | 1,560,760 |
| 2017-03-17 | $16.77 | $16.94 | $16.52 | $16.83 | $16.83 | 2,420,801 |
| 2017-03-16 | $17.03 | $17.13 | $16.75 | $16.80 | $16.80 | 1,371,276 |
| 2017-03-15 | $16.84 | $17.03 | $16.59 | $16.90 | $16.90 | 1,993,549 |
| 2017-03-14 | $17.02 | $17.02 | $16.35 | $16.63 | $16.63 | 1,743,811 |
| 2017-03-13 | $17.26 | $17.40 | $16.98 | $17.18 | $17.18 | 1,150,216 |
| 2017-03-10 | $17.62 | $17.76 | $17.16 | $17.26 | $17.26 | 1,474,974 |
| 2017-03-09 | $18.00 | $18.10 | $17.14 | $17.45 | $17.45 | 1,340,332 |
| 2017-03-08 | $18.44 | $18.53 | $17.95 | $18.08 | $18.08 | 1,343,970 |
| 2017-03-07 | $18.99 | $19.04 | $18.34 | $18.35 | $18.35 | 891,638 |
| 2017-03-06 | $19.00 | $19.18 | $18.71 | $18.94 | $18.94 | 829,011 |
| 2017-03-03 | $18.84 | $19.12 | $18.66 | $19.10 | $19.10 | 1,165,719 |
| 2017-03-02 | $19.29 | $19.35 | $18.79 | $18.80 | $18.80 | 782,449 |
| 2017-03-01 | $19.45 | $19.75 | $19.39 | $19.50 | $19.50 | 1,328,001 |
| 2017-02-28 | $19.45 | $19.48 | $19.13 | $19.14 | $19.14 | 1,199,447 |
| 2017-02-27 | $19.34 | $19.61 | $19.17 | $19.56 | $19.56 | 1,452,006 |
| 2017-02-24 | $19.31 | $19.60 | $19.11 | $19.29 | $19.29 | 1,010,474 |
| 2017-02-23 | $20.15 | $20.17 | $19.55 | $19.60 | $19.60 | 1,002,707 |
| 2017-02-22 | $20.50 | $20.53 | $19.72 | $19.86 | $19.86 | 956,179 |
| 2017-02-21 | $20.62 | $20.79 | $20.50 | $20.64 | $20.64 | 1,123,706 |
| 2017-02-17 | $20.48 | $20.51 | $20.17 | $20.36 | $20.36 | 2,358,856 |
| 2017-02-16 | $20.99 | $21.32 | $20.17 | $20.64 | $20.64 | 2,003,835 |
| 2017-02-15 | $21.72 | $22.27 | $20.95 | $20.99 | $20.99 | 1,886,621 |
| 2017-02-14 | $22.33 | $22.71 | $22.20 | $22.67 | $22.67 | 985,231 |
| 2017-02-13 | $22.54 | $22.78 | $22.23 | $22.41 | $22.41 | 1,116,656 |
| 2017-02-10 | $22.66 | $22.82 | $22.44 | $22.49 | $22.49 | 1,603,509 |
| 2017-02-09 | $21.53 | $22.48 | $21.53 | $22.40 | $22.40 | 962,666 |
| 2017-02-08 | $21.13 | $21.49 | $20.61 | $21.40 | $21.40 | 1,030,738 |
| 2017-02-07 | $21.25 | $21.46 | $21.05 | $21.37 | $21.37 | 904,261 |
| 2017-02-06 | $21.42 | $21.51 | $21.09 | $21.26 | $21.26 | 685,096 |
| 2017-02-03 | $21.18 | $21.64 | $21.08 | $21.46 | $21.46 | 681,326 |
| 2017-02-02 | $21.38 | $21.38 | $21.03 | $21.12 | $21.12 | 563,109 |
| 2017-02-01 | $21.40 | $21.55 | $21.10 | $21.40 | $21.40 | 700,802 |
| 2017-01-31 | $21.52 | $21.62 | $21.10 | $21.26 | $21.26 | 1,031,510 |
| 2017-01-30 | $21.96 | $21.97 | $21.16 | $21.48 | $21.48 | 837,701 |
| 2017-01-27 | $22.11 | $22.26 | $21.94 | $22.09 | $22.09 | 418,532 |
| 2017-01-26 | $22.65 | $22.79 | $22.12 | $22.20 | $22.20 | 511,489 |
| 2017-01-25 | $22.33 | $22.86 | $22.21 | $22.62 | $22.62 | 980,169 |
| 2017-01-24 | $21.68 | $22.52 | $21.61 | $22.30 | $22.30 | 1,005,643 |
| 2017-01-23 | $21.65 | $21.80 | $21.17 | $21.48 | $21.48 | 433,747 |
| 2017-01-20 | $21.70 | $21.96 | $21.62 | $21.85 | $21.85 | 659,972 |
| 2017-01-19 | $21.79 | $21.94 | $21.44 | $21.60 | $21.60 | 1,273,933 |
| 2017-01-18 | $21.11 | $21.73 | $21.11 | $21.68 | $21.68 | 752,540 |
| 2017-01-17 | $21.08 | $21.20 | $20.76 | $21.18 | $21.18 | 613,586 |
| 2017-01-13 | $20.89 | $21.31 | $20.79 | $20.99 | $20.99 | 574,205 |
| 2017-01-12 | $21.56 | $21.57 | $20.52 | $20.90 | $20.90 | 765,318 |
| 2017-01-11 | $20.60 | $21.45 | $20.47 | $21.38 | $21.38 | 1,188,857 |
| 2017-01-10 | $20.60 | $20.84 | $20.07 | $20.60 | $20.60 | 2,080,869 |
| 2017-01-09 | $20.78 | $20.82 | $19.87 | $19.89 | $19.89 | 1,280,525 |
| 2017-01-06 | $20.94 | $21.38 | $20.69 | $21.01 | $21.01 | 1,294,161 |
| 2017-01-05 | $20.96 | $21.00 | $20.42 | $20.85 | $20.85 | 932,664 |
| 2017-01-04 | $21.24 | $21.42 | $20.83 | $21.00 | $21.00 | 1,146,383 |
| 2017-01-03 | $20.87 | $21.39 | $20.58 | $21.24 | $21.24 | 972,995 |
| 2016-12-30 | $20.48 | $20.79 | $20.39 | $20.47 | $20.47 | 896,342 |
| 2016-12-29 | $20.90 | $20.99 | $20.22 | $20.44 | $20.44 | 795,853 |
| 2016-12-28 | $21.66 | $21.76 | $20.89 | $20.94 | $20.94 | 677,775 |
| 2016-12-27 | $21.68 | $21.94 | $21.47 | $21.54 | $21.54 | 668,163 |
| 2016-12-23 | $21.26 | $21.83 | $21.20 | $21.53 | $21.53 | 615,159 |
| 2016-12-22 | $22.11 | $22.23 | $21.18 | $21.25 | $21.25 | 718,439 |
| 2016-12-21 | $22.04 | $22.35 | $22.04 | $22.14 | $22.14 | 1,169,835 |
| 2016-12-20 | $22.38 | $22.68 | $22.00 | $22.01 | $22.01 | 1,875,946 |
| 2016-12-19 | $21.99 | $22.24 | $21.87 | $22.21 | $22.21 | 969,987 |
| 2016-12-16 | $22.25 | $22.41 | $21.92 | $22.01 | $22.01 | 1,668,854 |
| 2016-12-15 | $21.75 | $22.38 | $21.75 | $22.21 | $22.21 | 980,646 |
| 2016-12-14 | $22.55 | $22.73 | $21.85 | $21.89 | $21.89 | 753,506 |
| 2016-12-13 | $23.18 | $23.18 | $22.53 | $22.73 | $22.73 | 1,371,055 |
| 2016-12-12 | $23.44 | $23.53 | $22.90 | $22.93 | $22.93 | 1,554,262 |
| 2016-12-09 | $23.15 | $23.46 | $22.69 | $22.92 | $22.92 | 686,910 |
| 2016-12-08 | $23.37 | $23.39 | $22.49 | $23.03 | $23.03 | 1,177,512 |
| 2016-12-07 | $23.41 | $23.49 | $22.91 | $23.21 | $23.21 | 1,338,047 |
| 2016-12-06 | $22.61 | $23.15 | $22.35 | $23.11 | $23.11 | 997,395 |
| 2016-12-05 | $22.55 | $22.95 | $22.23 | $22.78 | $22.78 | 1,045,505 |
| 2016-12-02 | $21.82 | $22.50 | $21.82 | $22.22 | $22.22 | 948,734 |
| 2016-12-01 | $22.00 | $22.03 | $21.49 | $21.91 | $21.91 | 1,281,685 |
| 2016-11-30 | $20.63 | $21.62 | $20.40 | $21.54 | $21.54 | 1,690,891 |
| 2016-11-29 | $20.02 | $20.20 | $19.66 | $19.67 | $19.67 | 842,174 |
| 2016-11-28 | $21.13 | $21.13 | $20.33 | $20.37 | $20.37 | 444,273 |
| 2016-11-25 | $21.08 | $21.12 | $20.86 | $20.99 | $20.99 | 346,658 |
| 2016-11-23 | $20.36 | $21.08 | $20.34 | $21.06 | $21.06 | 432,271 |
| 2016-11-22 | $20.53 | $20.55 | $20.08 | $20.53 | $20.53 | 520,952 |
| 2016-11-21 | $20.40 | $20.47 | $20.08 | $20.24 | $20.24 | 686,722 |
| 2016-11-18 | $19.78 | $19.92 | $19.62 | $19.90 | $19.90 | 599,337 |
| 2016-11-17 | $20.00 | $20.23 | $19.64 | $19.70 | $19.70 | 544,888 |
| 2016-11-16 | $19.57 | $19.96 | $19.57 | $19.81 | $19.81 | 765,810 |
| 2016-11-15 | $19.16 | $19.75 | $19.09 | $19.68 | $19.68 | 1,216,264 |
| 2016-11-14 | $19.00 | $19.32 | $18.86 | $19.07 | $19.07 | 1,400,299 |
| 2016-11-11 | $19.15 | $19.60 | $18.64 | $18.92 | $18.92 | 1,743,823 |
| 2016-11-10 | $19.08 | $19.66 | $18.99 | $19.27 | $19.27 | 1,786,895 |
| 2016-11-09 | $18.06 | $19.42 | $18.03 | $19.05 | $19.05 | 1,431,411 |
| 2016-11-08 | $17.97 | $18.27 | $17.78 | $18.09 | $18.09 | 875,508 |
| 2016-11-07 | $18.20 | $18.40 | $17.79 | $18.06 | $18.06 | 1,532,910 |
| 2016-11-04 | $17.87 | $18.31 | $17.87 | $18.06 | $18.06 | 1,730,679 |
| 2016-11-03 | $18.30 | $18.42 | $17.89 | $18.05 | $18.05 | 2,555,710 |
| 2016-11-02 | $20.55 | $20.85 | $18.08 | $18.39 | $18.39 | 3,626,525 |
| 2016-11-01 | $21.85 | $21.91 | $21.36 | $21.60 | $21.60 | 1,148,469 |
| 2016-10-31 | $21.72 | $21.90 | $21.34 | $21.56 | $21.56 | 1,048,475 |
| 2016-10-28 | $21.69 | $22.15 | $21.50 | $21.69 | $21.69 | 1,808,057 |
| 2016-10-27 | $21.70 | $21.81 | $21.29 | $21.75 | $21.75 | 1,110,857 |
| 2016-10-26 | $21.58 | $22.12 | $21.55 | $21.62 | $21.62 | 540,541 |
| 2016-10-25 | $22.05 | $22.05 | $21.29 | $21.81 | $21.81 | 584,981 |
| 2016-10-24 | $22.11 | $22.27 | $21.73 | $22.06 | $22.06 | 466,132 |
| 2016-10-21 | $21.72 | $22.09 | $21.65 | $21.96 | $21.96 | 559,878 |
| 2016-10-20 | $22.08 | $22.37 | $21.88 | $21.93 | $21.93 | 603,207 |
| 2016-10-19 | $21.79 | $22.46 | $21.61 | $22.27 | $22.27 | 549,065 |
| 2016-10-18 | $22.03 | $22.16 | $21.42 | $21.72 | $21.72 | 1,500,405 |
| 2016-10-17 | $21.85 | $22.01 | $21.65 | $21.74 | $21.74 | 750,405 |
| 2016-10-14 | $21.97 | $22.18 | $21.63 | $21.80 | $21.80 | 900,750 |
| 2016-10-13 | $21.92 | $22.09 | $21.40 | $21.78 | $21.78 | 1,125,521 |
| 2016-10-12 | $22.40 | $22.48 | $22.13 | $22.26 | $22.26 | 514,298 |
| 2016-10-11 | $22.52 | $22.52 | $21.93 | $22.45 | $22.45 | 811,711 |
| 2016-10-10 | $22.27 | $22.81 | $22.27 | $22.68 | $22.68 | 1,234,672 |
| 2016-10-07 | $22.00 | $22.24 | $21.63 | $22.03 | $22.03 | 707,296 |
| 2016-10-06 | $22.14 | $22.14 | $21.54 | $22.00 | $22.00 | 805,078 |
| 2016-10-05 | $21.54 | $22.23 | $21.38 | $22.10 | $22.10 | 847,536 |
| 2016-10-04 | $21.66 | $22.01 | $21.11 | $21.24 | $21.24 | 1,168,635 |
| 2016-10-03 | $21.52 | $21.74 | $21.16 | $21.61 | $21.61 | 974,526 |
| 2016-09-30 | $21.00 | $21.75 | $20.77 | $21.43 | $21.43 | 1,097,998 |
| 2016-09-29 | $20.60 | $21.11 | $20.42 | $20.77 | $20.77 | 713,840 |
| 2016-09-28 | $19.51 | $20.48 | $19.42 | $20.46 | $20.46 | 669,179 |
| 2016-09-27 | $19.57 | $19.64 | $19.21 | $19.47 | $19.47 | 456,573 |
| 2016-09-26 | $19.99 | $20.26 | $19.76 | $19.77 | $19.77 | 946,531 |
| 2016-09-23 | $19.66 | $20.14 | $19.59 | $19.96 | $19.96 | 1,090,113 |
| 2016-09-22 | $19.85 | $19.90 | $19.47 | $19.81 | $19.81 | 572,304 |
| 2016-09-21 | $18.91 | $19.28 | $18.85 | $19.23 | $19.23 | 535,260 |
| 2016-09-20 | $19.05 | $19.12 | $18.73 | $18.73 | $18.73 | 395,696 |
| 2016-09-19 | $19.37 | $19.64 | $18.99 | $19.04 | $19.04 | 565,796 |
| 2016-09-16 | $19.12 | $19.47 | $19.03 | $19.10 | $19.10 | 991,716 |
| 2016-09-15 | $19.58 | $19.58 | $19.35 | $19.47 | $19.47 | 694,841 |
| 2016-09-14 | $19.93 | $20.03 | $19.56 | $19.63 | $19.63 | 590,749 |
| 2016-09-13 | $20.50 | $20.71 | $19.92 | $20.00 | $20.00 | 678,980 |
| 2016-09-12 | $19.98 | $21.02 | $19.98 | $20.89 | $20.89 | 938,092 |
| 2016-09-09 | $20.90 | $20.98 | $20.22 | $20.22 | $20.22 | 926,571 |
| 2016-09-08 | $20.56 | $21.19 | $20.48 | $21.16 | $21.16 | 587,483 |
| 2016-09-07 | $20.56 | $20.68 | $20.30 | $20.44 | $20.44 | 612,567 |
| 2016-09-06 | $20.86 | $20.97 | $20.32 | $20.54 | $20.54 | 622,587 |
| 2016-09-02 | $20.60 | $21.09 | $20.57 | $20.75 | $20.75 | 946,033 |
| 2016-09-01 | $20.57 | $20.84 | $20.17 | $20.35 | $20.35 | 849,500 |
| 2016-08-31 | $21.13 | $21.20 | $20.54 | $20.64 | $20.64 | 1,006,256 |
| 2016-08-30 | $21.54 | $21.73 | $21.16 | $21.21 | $21.21 | 651,604 |
| 2016-08-29 | $21.18 | $21.72 | $21.18 | $21.55 | $21.55 | 603,495 |
| 2016-08-26 | $21.24 | $21.63 | $21.18 | $21.24 | $21.24 | 936,915 |
| 2016-08-25 | $21.37 | $21.60 | $21.10 | $21.19 | $21.19 | 623,713 |
| 2016-08-24 | $21.34 | $21.50 | $21.28 | $21.40 | $21.40 | 1,019,533 |
| 2016-08-23 | $21.06 | $21.52 | $21.03 | $21.41 | $21.41 | 858,208 |
| 2016-08-22 | $21.00 | $21.05 | $20.72 | $21.03 | $21.03 | 677,985 |
| 2016-08-19 | $21.19 | $21.23 | $20.93 | $21.19 | $21.19 | 623,155 |
| 2016-08-18 | $20.65 | $21.29 | $20.65 | $21.29 | $21.29 | 809,455 |
| 2016-08-17 | $20.53 | $20.64 | $20.31 | $20.60 | $20.60 | 744,981 |
| 2016-08-16 | $20.73 | $20.73 | $20.46 | $20.54 | $20.54 | 750,358 |
| 2016-08-15 | $20.57 | $20.93 | $20.52 | $20.63 | $20.63 | 860,291 |
| 2016-08-12 | $21.03 | $21.03 | $20.40 | $20.47 | $20.47 | 737,190 |
| 2016-08-11 | $21.00 | $21.15 | $20.94 | $21.03 | $21.03 | 650,288 |
| 2016-08-10 | $21.05 | $21.33 | $20.93 | $20.98 | $20.98 | 860,038 |
| 2016-08-09 | $20.90 | $21.06 | $20.82 | $21.00 | $21.00 | 1,323,470 |
| 2016-08-08 | $20.51 | $20.93 | $20.42 | $20.82 | $20.82 | 1,061,507 |
| 2016-08-05 | $20.06 | $20.47 | $19.93 | $20.43 | $20.43 | 1,544,741 |
| 2016-08-04 | $19.61 | $20.13 | $19.59 | $19.93 | $19.93 | 1,887,732 |
| 2016-08-03 | $19.15 | $19.59 | $18.31 | $19.48 | $19.48 | 2,546,877 |
| 2016-08-02 | $18.13 | $18.27 | $17.67 | $18.10 | $18.10 | 1,691,886 |
| 2016-08-01 | $18.21 | $18.28 | $17.88 | $17.93 | $17.93 | 1,475,561 |
| 2016-07-29 | $18.35 | $18.55 | $18.11 | $18.31 | $18.31 | 1,914,174 |
| 2016-07-28 | $18.73 | $19.03 | $18.53 | $18.54 | $18.54 | 849,836 |
| 2016-07-27 | $18.91 | $19.27 | $18.54 | $18.76 | $18.76 | 1,486,775 |
| 2016-07-26 | $18.47 | $19.00 | $18.39 | $18.76 | $18.76 | 2,754,203 |
| 2016-07-25 | $18.76 | $18.83 | $18.46 | $18.52 | $18.52 | 1,264,467 |
| 2016-07-22 | $18.95 | $19.15 | $18.74 | $18.90 | $18.90 | 882,526 |
| 2016-07-21 | $19.75 | $19.87 | $18.89 | $18.94 | $18.94 | 1,095,631 |
| 2016-07-20 | $19.86 | $19.94 | $19.50 | $19.75 | $19.75 | 1,525,886 |
| 2016-07-19 | $20.48 | $20.68 | $20.01 | $20.09 | $20.09 | 1,315,708 |
| 2016-07-18 | $20.57 | $20.69 | $20.33 | $20.59 | $20.59 | 931,213 |
| 2016-07-15 | $20.70 | $20.78 | $20.44 | $20.67 | $20.67 | 984,689 |
| 2016-07-14 | $20.34 | $20.71 | $20.24 | $20.54 | $20.54 | 1,138,537 |
| 2016-07-13 | $20.25 | $20.36 | $19.99 | $20.18 | $20.18 | 1,880,357 |
| 2016-07-12 | $19.75 | $20.25 | $19.55 | $20.15 | $20.15 | 1,697,424 |
| 2016-07-11 | $19.46 | $19.59 | $19.14 | $19.44 | $19.44 | 1,207,631 |
| 2016-07-08 | $18.61 | $19.25 | $18.61 | $19.14 | $19.14 | 1,082,843 |
| 2016-07-07 | $18.35 | $18.80 | $18.25 | $18.41 | $18.41 | 1,214,734 |
| 2016-07-06 | $17.86 | $18.31 | $17.68 | $18.28 | $18.28 | 1,234,841 |
| 2016-07-05 | $18.28 | $18.44 | $17.55 | $17.87 | $17.87 | 900,395 |
| 2016-07-01 | $18.15 | $18.70 | $18.09 | $18.59 | $18.59 | 937,524 |
| 2016-06-30 | $17.42 | $18.14 | $17.25 | $18.14 | $18.14 | 1,939,013 |
| 2016-06-29 | $16.88 | $17.55 | $16.84 | $17.44 | $17.44 | 1,146,249 |
| 2016-06-28 | $17.02 | $17.13 | $16.52 | $16.58 | $16.58 | 1,349,102 |
| 2016-06-27 | $18.02 | $18.02 | $16.80 | $16.80 | $16.80 | 1,444,491 |
| 2016-06-24 | $18.22 | $18.61 | $18.03 | $18.27 | $18.27 | 10,075,427 |
| 2016-06-23 | $18.86 | $19.44 | $18.86 | $19.20 | $19.20 | 1,311,040 |
| 2016-06-22 | $18.82 | $19.05 | $18.60 | $18.62 | $18.62 | 1,105,269 |
| 2016-06-21 | $18.77 | $18.94 | $18.63 | $18.82 | $18.82 | 1,284,228 |
| 2016-06-20 | $18.75 | $19.09 | $18.69 | $18.82 | $18.82 | 1,003,742 |
| 2016-06-17 | $18.25 | $18.81 | $18.20 | $18.49 | $18.49 | 1,066,396 |
| 2016-06-16 | $18.02 | $18.20 | $17.74 | $18.07 | $18.07 | 1,055,680 |
| 2016-06-15 | $18.45 | $18.80 | $18.25 | $18.27 | $18.27 | 845,492 |
| 2016-06-14 | $18.21 | $18.59 | $18.09 | $18.47 | $18.47 | 937,853 |
| 2016-06-13 | $18.43 | $18.68 | $18.28 | $18.30 | $18.30 | 720,476 |
| 2016-06-10 | $18.83 | $18.96 | $18.49 | $18.51 | $18.51 | 727,106 |
| 2016-06-09 | $18.92 | $19.29 | $18.76 | $19.10 | $19.10 | 735,137 |
| 2016-06-08 | $19.41 | $19.64 | $19.08 | $19.20 | $19.20 | 1,134,563 |
| 2016-06-07 | $18.96 | $19.41 | $18.76 | $19.30 | $19.30 | 1,301,088 |
| 2016-06-06 | $17.96 | $18.99 | $17.86 | $18.95 | $18.95 | 1,389,196 |
| 2016-06-03 | $17.75 | $17.94 | $17.49 | $17.70 | $17.70 | 1,095,120 |
| 2016-06-02 | $17.29 | $17.65 | $17.07 | $17.65 | $17.65 | 1,453,171 |
| 2016-06-01 | $17.08 | $17.55 | $16.74 | $17.45 | $17.45 | 1,297,400 |
| 2016-05-31 | $17.15 | $17.46 | $17.07 | $17.34 | $17.34 | 652,028 |
| 2016-05-27 | $17.04 | $17.15 | $16.85 | $17.07 | $17.07 | 537,274 |
| 2016-05-26 | $17.39 | $17.50 | $16.95 | $17.08 | $17.08 | 790,466 |
| 2016-05-25 | $16.62 | $17.39 | $16.20 | $17.27 | $17.27 | 1,176,351 |
| 2016-05-24 | $16.90 | $16.90 | $16.24 | $16.42 | $16.42 | 1,069,056 |
| 2016-05-23 | $16.76 | $16.96 | $16.50 | $16.83 | $16.83 | 571,910 |
| 2016-05-20 | $16.23 | $16.90 | $16.23 | $16.88 | $16.88 | 998,079 |
| 2016-05-19 | $16.11 | $16.28 | $15.85 | $16.13 | $16.13 | 1,194,121 |
| 2016-05-18 | $17.01 | $17.20 | $16.20 | $16.26 | $16.26 | 907,140 |
| 2016-05-17 | $16.83 | $17.41 | $16.77 | $17.13 | $17.13 | 1,274,580 |
| 2016-05-16 | $16.74 | $17.21 | $16.70 | $16.84 | $16.84 | 1,462,736 |
| 2016-05-13 | $17.02 | $17.02 | $16.46 | $16.58 | $16.58 | 1,137,157 |
| 2016-05-12 | $17.21 | $17.21 | $16.84 | $17.05 | $17.05 | 1,339,097 |
| 2016-05-11 | $17.01 | $17.26 | $16.73 | $17.00 | $17.00 | 1,378,450 |
| 2016-05-10 | $17.00 | $17.19 | $16.77 | $17.10 | $17.10 | 935,058 |
| 2016-05-09 | $17.02 | $17.17 | $16.70 | $16.92 | $16.92 | 1,214,713 |
| 2016-05-06 | $16.93 | $17.48 | $16.72 | $17.22 | $17.22 | 1,997,544 |
| 2016-05-05 | $17.39 | $17.50 | $16.72 | $17.01 | $17.01 | 1,856,939 |
| 2016-05-04 | $17.22 | $17.48 | $16.80 | $17.01 | $17.01 | 1,329,413 |
| 2016-05-03 | $17.70 | $17.83 | $17.05 | $17.22 | $17.22 | 1,017,328 |
| 2016-05-02 | $18.12 | $18.20 | $17.64 | $17.90 | $17.90 | 1,082,578 |
| 2016-04-29 | $17.86 | $18.44 | $17.65 | $18.06 | $18.06 | 1,968,180 |
| 2016-04-28 | $18.23 | $18.26 | $17.56 | $17.63 | $17.63 | 1,349,112 |
| 2016-04-27 | $17.98 | $18.50 | $17.77 | $18.31 | $18.31 | 1,665,660 |
| 2016-04-26 | $17.82 | $17.92 | $17.56 | $17.89 | $17.89 | 1,464,366 |
| 2016-04-25 | $18.22 | $18.22 | $17.60 | $17.75 | $17.75 | 1,841,104 |
| 2016-04-22 | $17.79 | $18.51 | $17.76 | $18.28 | $18.28 | 1,101,666 |
| 2016-04-21 | $17.98 | $18.18 | $17.64 | $17.76 | $17.76 | 789,288 |
| 2016-04-20 | $17.97 | $18.15 | $17.82 | $17.85 | $17.85 | 1,145,174 |
| 2016-04-19 | $17.58 | $18.24 | $17.45 | $18.04 | $18.04 | 1,143,516 |
| 2016-04-18 | $16.78 | $17.47 | $16.59 | $17.43 | $17.43 | 961,956 |
| 2016-04-15 | $16.95 | $17.15 | $16.51 | $17.05 | $17.05 | 800,235 |
| 2016-04-14 | $17.13 | $17.25 | $16.92 | $17.05 | $17.05 | 856,172 |
| 2016-04-13 | $17.17 | $17.28 | $16.93 | $17.11 | $17.11 | 773,637 |
| 2016-04-12 | $16.64 | $17.37 | $16.46 | $17.16 | $17.16 | 689,377 |
| 2016-04-11 | $16.65 | $17.00 | $16.45 | $16.73 | $16.73 | 942,872 |
| 2016-04-08 | $16.26 | $16.85 | $16.19 | $16.54 | $16.54 | 1,357,483 |
| 2016-04-07 | $16.76 | $16.85 | $15.77 | $15.96 | $15.96 | 1,223,490 |
| 2016-04-06 | $16.91 | $16.95 | $16.49 | $16.84 | $16.84 | 847,853 |
| 2016-04-05 | $16.91 | $17.03 | $16.71 | $16.86 | $16.86 | 723,024 |
| 2016-04-04 | $17.70 | $17.84 | $16.82 | $17.00 | $17.00 | 866,288 |
| 2016-04-01 | $17.45 | $17.77 | $17.14 | $17.70 | $17.70 | 903,916 |
| 2016-03-31 | $17.92 | $18.13 | $17.61 | $17.72 | $17.72 | 1,085,304 |
| 2016-03-30 | $18.21 | $18.25 | $17.57 | $17.95 | $17.95 | 1,197,469 |
| 2016-03-29 | $17.88 | $18.14 | $17.67 | $17.99 | $17.99 | 913,558 |
| 2016-03-28 | $18.30 | $18.38 | $17.89 | $18.20 | $18.20 | 355,535 |
| 2016-03-24 | $17.70 | $18.23 | $17.60 | $18.21 | $18.21 | 825,718 |
| 2016-03-23 | $18.36 | $18.59 | $18.02 | $18.03 | $18.03 | 546,154 |
| 2016-03-22 | $18.62 | $18.92 | $18.47 | $18.52 | $18.52 | 730,031 |
| 2016-03-21 | $18.82 | $18.95 | $18.60 | $18.82 | $18.82 | 873,837 |
| 2016-03-18 | $18.68 | $19.01 | $18.54 | $18.81 | $18.81 | 1,424,894 |
| 2016-03-17 | $18.55 | $18.93 | $18.35 | $18.64 | $18.64 | 755,794 |
| 2016-03-16 | $18.04 | $18.41 | $17.89 | $18.37 | $18.37 | 820,836 |
| 2016-03-15 | $17.98 | $18.14 | $17.49 | $18.04 | $18.04 | 860,628 |
| 2016-03-14 | $18.13 | $18.33 | $17.83 | $18.22 | $18.22 | 856,102 |
| 2016-03-11 | $18.65 | $18.94 | $18.25 | $18.46 | $18.46 | 1,384,070 |
| 2016-03-10 | $18.18 | $18.53 | $17.68 | $18.30 | $18.30 | 1,436,087 |
| 2016-03-09 | $18.31 | $18.67 | $18.00 | $18.25 | $18.25 | 1,322,316 |
| 2016-03-08 | $19.75 | $20.00 | $17.85 | $18.12 | $18.12 | 2,853,602 |
| 2016-03-07 | $18.60 | $20.08 | $18.52 | $20.02 | $20.02 | 2,061,548 |
| 2016-03-04 | $17.85 | $18.94 | $17.84 | $18.66 | $18.66 | 2,141,514 |
| 2016-03-03 | $17.23 | $17.98 | $17.14 | $17.78 | $17.78 | 1,800,362 |
| 2016-03-02 | $16.82 | $17.29 | $16.40 | $17.28 | $17.28 | 1,747,146 |
| 2016-03-01 | $16.27 | $16.94 | $16.18 | $16.79 | $16.79 | 2,609,390 |
| 2016-02-29 | $15.95 | $16.26 | $15.81 | $16.18 | $16.18 | 1,332,742 |
| 2016-02-26 | $15.74 | $16.09 | $15.71 | $15.91 | $15.91 | 1,539,725 |
| 2016-02-25 | $14.97 | $15.52 | $14.68 | $15.48 | $15.48 | 2,658,006 |
| 2016-02-24 | $14.18 | $15.09 | $13.71 | $15.01 | $15.01 | 2,228,200 |
| 2016-02-23 | $14.20 | $15.62 | $14.10 | $14.40 | $14.40 | 2,624,113 |
| 2016-02-22 | $13.91 | $14.17 | $13.88 | $13.94 | $13.94 | 1,120,102 |
| 2016-02-19 | $13.84 | $14.06 | $13.50 | $13.71 | $13.71 | 1,302,748 |
| 2016-02-18 | $14.10 | $14.22 | $13.56 | $13.96 | $13.96 | 1,832,152 |
| 2016-02-17 | $13.33 | $14.00 | $13.33 | $13.92 | $13.92 | 2,619,677 |
| 2016-02-16 | $13.12 | $13.43 | $12.97 | $13.22 | $13.22 | 1,805,678 |
| 2016-02-12 | $13.06 | $13.33 | $12.86 | $12.99 | $12.99 | 1,969,581 |
| 2016-02-11 | $12.74 | $13.14 | $12.39 | $12.94 | $12.94 | 1,218,258 |
| 2016-02-10 | $13.02 | $13.29 | $12.73 | $12.98 | $12.98 | 1,237,657 |
| 2016-02-09 | $13.49 | $13.70 | $12.83 | $13.07 | $13.07 | 1,358,542 |
| 2016-02-08 | $13.74 | $13.85 | $13.36 | $13.70 | $13.70 | 1,527,076 |
| 2016-02-05 | $13.70 | $14.09 | $13.68 | $13.89 | $13.89 | 2,036,635 |
| 2016-02-04 | $13.35 | $14.04 | $13.31 | $13.85 | $13.85 | 1,549,570 |
| 2016-02-03 | $12.80 | $13.26 | $12.47 | $13.23 | $13.23 | 1,026,803 |
| 2016-02-02 | $12.94 | $13.02 | $12.57 | $12.59 | $12.59 | 849,096 |
| 2016-02-01 | $13.29 | $13.45 | $12.75 | $13.20 | $13.20 | 1,291,171 |
| 2016-01-29 | $12.86 | $13.56 | $12.86 | $13.56 | $13.56 | 1,608,768 |
| 2016-01-28 | $13.22 | $13.38 | $12.63 | $12.81 | $12.81 | 1,872,607 |
| 2016-01-27 | $12.71 | $13.02 | $12.59 | $12.75 | $12.75 | 1,230,151 |
| 2016-01-26 | $12.71 | $12.89 | $12.42 | $12.85 | $12.85 | 1,184,349 |
| 2016-01-25 | $12.70 | $13.21 | $12.39 | $12.48 | $12.48 | 1,577,967 |
| 2016-01-22 | $12.98 | $13.23 | $12.64 | $12.98 | $12.98 | 1,986,806 |
| 2016-01-21 | $12.44 | $12.87 | $12.37 | $12.61 | $12.61 | 1,845,963 |
| 2016-01-20 | $12.58 | $12.71 | $12.03 | $12.54 | $12.54 | 2,322,803 |
| 2016-01-19 | $13.58 | $13.82 | $12.62 | $12.84 | $12.84 | 1,523,848 |
| 2016-01-15 | $13.15 | $13.67 | $12.99 | $13.48 | $13.48 | 1,521,859 |
| 2016-01-14 | $13.50 | $13.95 | $13.07 | $13.55 | $13.55 | 1,933,979 |
| 2016-01-13 | $13.87 | $14.00 | $13.07 | $13.37 | $13.37 | 1,348,996 |
| 2016-01-12 | $14.34 | $14.39 | $13.38 | $13.75 | $13.75 | 1,783,363 |
| 2016-01-11 | $14.18 | $14.29 | $13.81 | $14.08 | $14.08 | 1,514,388 |
| 2016-01-08 | $14.82 | $15.22 | $14.21 | $14.25 | $14.25 | 1,213,538 |
| 2016-01-07 | $14.47 | $15.11 | $14.38 | $14.70 | $14.70 | 2,942,301 |
| 2016-01-06 | $15.05 | $15.29 | $14.52 | $14.60 | $14.60 | 1,687,832 |
| 2016-01-05 | $16.00 | $16.24 | $15.27 | $15.31 | $15.31 | 1,753,658 |
| 2016-01-04 | $15.76 | $16.25 | $15.60 | $15.97 | $15.97 | 1,857,977 |
| 2015-12-31 | $15.96 | $16.15 | $15.78 | $15.82 | $15.82 | 769,639 |
| 2015-12-30 | $15.64 | $16.15 | $15.63 | $16.02 | $16.02 | 1,043,970 |
| 2015-12-29 | $15.78 | $16.00 | $15.49 | $15.95 | $15.95 | 2,015,931 |
| 2015-12-28 | $16.61 | $16.61 | $15.17 | $15.68 | $15.68 | 3,236,469 |
| 2015-12-24 | $16.75 | $17.09 | $16.72 | $16.85 | $16.85 | 489,677 |
| 2015-12-23 | $16.40 | $16.87 | $16.37 | $16.77 | $16.77 | 1,551,393 |
| 2015-12-22 | $16.02 | $16.55 | $15.91 | $16.35 | $16.35 | 836,479 |
| 2015-12-21 | $15.79 | $16.17 | $15.38 | $16.02 | $16.02 | 1,113,318 |
| 2015-12-18 | $15.94 | $16.13 | $15.54 | $15.87 | $15.87 | 1,976,447 |
| 2015-12-17 | $15.93 | $16.33 | $15.79 | $16.06 | $16.06 | 1,267,574 |
| 2015-12-16 | $16.42 | $16.67 | $15.84 | $15.92 | $15.92 | 1,304,549 |
| 2015-12-15 | $16.41 | $16.57 | $16.12 | $16.48 | $16.48 | 1,513,807 |
| 2015-12-14 | $16.53 | $16.53 | $15.82 | $16.25 | $16.25 | 1,137,426 |
| 2015-12-11 | $17.17 | $17.21 | $16.55 | $16.60 | $16.60 | 736,793 |
| 2015-12-10 | $16.90 | $17.46 | $16.88 | $17.38 | $17.38 | 844,503 |
| 2015-12-09 | $16.80 | $17.47 | $16.80 | $16.96 | $16.96 | 995,434 |
| 2015-12-08 | $16.78 | $16.94 | $16.38 | $16.76 | $16.76 | 1,113,074 |
| 2015-12-07 | $17.89 | $18.15 | $16.93 | $16.99 | $16.99 | 1,199,042 |
| 2015-12-04 | $18.18 | $18.37 | $17.67 | $18.20 | $18.20 | 1,047,288 |
| 2015-12-03 | $18.31 | $18.51 | $17.98 | $18.39 | $18.39 | 1,068,204 |
| 2015-12-02 | $18.31 | $18.95 | $18.06 | $18.31 | $18.31 | 1,435,954 |
| 2015-12-01 | $18.29 | $18.57 | $18.15 | $18.44 | $18.44 | 1,497,996 |
| 2015-11-30 | $18.18 | $18.60 | $18.03 | $18.38 | $18.38 | 1,042,614 |
| 2015-11-27 | $18.23 | $18.50 | $17.99 | $18.11 | $18.11 | 379,104 |
| 2015-11-25 | $18.21 | $18.51 | $17.91 | $18.31 | $18.31 | 880,145 |
| 2015-11-24 | $18.13 | $18.61 | $18.09 | $18.30 | $18.30 | 1,346,081 |
| 2015-11-23 | $18.27 | $18.49 | $17.77 | $18.11 | $18.11 | 1,146,746 |
| 2015-11-20 | $18.26 | $18.50 | $18.07 | $18.37 | $18.37 | 1,335,437 |
| 2015-11-19 | $17.98 | $18.51 | $17.98 | $18.28 | $18.28 | 1,122,560 |
| 2015-11-18 | $17.20 | $18.22 | $17.20 | $18.18 | $18.18 | 1,294,294 |
| 2015-11-17 | $17.04 | $17.41 | $16.84 | $17.12 | $17.12 | 1,294,221 |
| 2015-11-16 | $17.29 | $17.81 | $16.95 | $17.05 | $17.05 | 1,187,059 |
| 2015-11-13 | $16.98 | $17.48 | $16.95 | $17.32 | $17.32 | 1,115,170 |
| 2015-11-12 | $16.43 | $17.19 | $16.21 | $17.07 | $17.07 | 1,442,772 |
| 2015-11-11 | $17.99 | $18.11 | $16.42 | $16.60 | $16.60 | 1,015,586 |
| 2015-11-10 | $18.00 | $18.50 | $17.85 | $18.00 | $18.00 | 1,385,366 |
| 2015-11-09 | $17.99 | $18.24 | $17.42 | $18.01 | $18.01 | 1,404,997 |
| 2015-11-06 | $17.62 | $18.50 | $17.43 | $18.04 | $18.04 | 1,597,967 |
| 2015-11-05 | $17.75 | $18.48 | $17.61 | $17.80 | $17.80 | 1,519,058 |
| 2015-11-04 | $17.73 | $18.22 | $17.60 | $17.83 | $17.83 | 1,760,431 |
| 2015-11-03 | $16.56 | $17.97 | $16.56 | $17.77 | $17.77 | 1,643,875 |
| 2015-11-02 | $16.59 | $17.40 | $16.35 | $17.12 | $17.12 | 2,229,374 |
| 2015-10-30 | $16.79 | $17.04 | $16.11 | $16.51 | $16.51 | 1,157,596 |
| 2015-10-29 | $16.93 | $17.29 | $16.40 | $16.70 | $16.70 | 1,048,393 |
| 2015-10-28 | $16.16 | $16.67 | $15.88 | $16.54 | $16.54 | 1,421,870 |
| 2015-10-27 | $15.98 | $16.16 | $15.34 | $15.81 | $15.81 | 1,094,725 |
| 2015-10-26 | $16.49 | $16.63 | $15.99 | $16.15 | $16.15 | 697,618 |
| 2015-10-23 | $16.37 | $16.70 | $16.04 | $16.58 | $16.58 | 1,408,180 |
| 2015-10-22 | $16.10 | $16.72 | $15.95 | $16.37 | $16.37 | 1,456,324 |
| 2015-10-21 | $16.15 | $16.55 | $15.95 | $15.99 | $15.99 | 812,781 |
| 2015-10-20 | $16.30 | $16.80 | $16.15 | $16.27 | $16.27 | 1,076,410 |
| 2015-10-19 | $16.90 | $16.96 | $16.03 | $16.29 | $16.29 | 736,989 |
| 2015-10-16 | $17.40 | $17.49 | $16.51 | $17.02 | $17.02 | 1,064,937 |
| 2015-10-15 | $17.58 | $17.62 | $17.00 | $17.40 | $17.40 | 750,487 |
| 2015-10-14 | $17.41 | $17.67 | $17.21 | $17.60 | $17.60 | 703,601 |
| 2015-10-13 | $17.46 | $17.68 | $17.28 | $17.39 | $17.39 | 704,122 |
| 2015-10-12 | $17.84 | $17.95 | $17.23 | $17.51 | $17.51 | 1,039,691 |
| 2015-10-09 | $17.92 | $18.06 | $17.59 | $17.86 | $17.86 | 1,082,618 |
| 2015-10-08 | $17.65 | $18.09 | $17.32 | $17.82 | $17.82 | 1,988,381 |
| 2015-10-07 | $17.76 | $18.25 | $17.11 | $17.65 | $17.65 | 1,690,856 |
| 2015-10-06 | $16.75 | $17.79 | $16.72 | $17.55 | $17.55 | 2,236,786 |
| 2015-10-05 | $16.19 | $16.96 | $16.00 | $16.71 | $16.71 | 1,426,831 |
| 2015-10-02 | $14.85 | $16.08 | $14.85 | $16.05 | $16.05 | 999,529 |
| 2015-10-01 | $14.99 | $15.57 | $14.86 | $15.01 | $15.01 | 1,487,115 |
| 2015-09-30 | $15.22 | $15.37 | $14.50 | $14.80 | $14.80 | 1,341,434 |
| 2015-09-29 | $15.46 | $15.61 | $15.05 | $15.17 | $15.17 | 826,289 |
| 2015-09-28 | $15.44 | $15.65 | $15.12 | $15.44 | $15.44 | 948,900 |
| 2015-09-25 | $16.08 | $16.09 | $15.32 | $15.74 | $15.74 | 1,004,488 |
| 2015-09-24 | $16.09 | $16.36 | $15.90 | $16.08 | $16.08 | 1,020,816 |
| 2015-09-23 | $16.04 | $16.46 | $15.95 | $16.20 | $16.20 | 1,304,298 |
| 2015-09-22 | $15.94 | $16.29 | $15.76 | $16.09 | $16.09 | 1,268,229 |
| 2015-09-21 | $16.97 | $17.04 | $16.07 | $16.11 | $16.11 | 2,470,936 |
| 2015-09-18 | $16.94 | $17.03 | $16.54 | $16.72 | $16.72 | 2,778,138 |
| 2015-09-17 | $16.73 | $17.47 | $16.50 | $17.24 | $17.24 | 2,408,025 |
| 2015-09-16 | $15.98 | $16.85 | $15.88 | $16.75 | $16.75 | 1,222,466 |
| 2015-09-15 | $16.28 | $16.44 | $15.50 | $15.95 | $15.95 | 1,640,202 |
| 2015-09-14 | $16.25 | $16.41 | $16.06 | $16.26 | $16.26 | 2,259,467 |
| 2015-09-11 | $15.97 | $16.28 | $15.72 | $16.19 | $16.19 | 3,131,772 |
| 2015-09-10 | $16.33 | $16.56 | $15.70 | $16.19 | $16.19 | 1,770,905 |
| 2015-09-09 | $17.45 | $17.71 | $16.08 | $16.42 | $16.42 | 3,087,025 |
| 2015-09-08 | $17.54 | $17.65 | $17.28 | $17.47 | $17.47 | 1,778,067 |
| 2015-09-04 | $17.12 | $17.53 | $17.10 | $17.41 | $17.41 | 1,401,629 |
| 2015-09-03 | $17.01 | $17.44 | $16.84 | $17.37 | $17.37 | 1,362,172 |
| 2015-09-02 | $17.06 | $17.14 | $16.45 | $17.01 | $17.01 | 2,574,711 |
| 2015-09-01 | $16.62 | $17.26 | $16.51 | $16.87 | $16.87 | 2,333,970 |
| 2015-08-31 | $16.25 | $17.25 | $15.96 | $17.06 | $17.06 | 1,046,519 |
NOW Inc (DNOW) News Headlines
Recent NOW Inc (DNOW) News
Similar Companies to NOW Inc (DNOW) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |