Fanhua Inc (FANH) Exchange: NASDAQ
Data as of May 2, 2025
$1.29 ($0.05) 4.03%
Fanhua Inc - Daily Information
Click for more stock information on Fanhua Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.27 |
| Previous Close | $1.29 |
| High | $1.34 |
| Low | $1.27 |
| Adjusted Open | $1.27 |
| Previous Adjusted Close | $1.29 |
| Adjusted High | $1.34 |
| Adjusted Low | $1.27 |
About Fanhua Inc (FANH)
Fanhua Inc (FANH) is a leading provider of insurance products and services in China since 2002. It provides products, technology-enabled services, distribution, and other services related to life, healthcare, and property & casualty insurance. It has strengthened its foothold in the industry through organic growth, organic investments and strategic collaborations with partners. Over the years, FANH has expanded its business operations by partnering with established insurance companies, leveraging technology and providing specialized services. The company currently has nearly 17,000 employees and operations in more than 260 cities across China.
Invest in Fanhua Inc (FANH)
Historical Stock Data for Fanhua Inc (FANH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | $1.27 | $1.34 | $1.27 | $1.29 | $1.29 | 320,496 |
| 2024-09-26 | $1.16 | $1.30 | $1.14 | $1.24 | $1.24 | 361,744 |
| 2024-09-25 | $1.11 | $1.13 | $1.09 | $1.09 | $1.09 | 92,138 |
| 2024-09-24 | $1.11 | $1.13 | $1.07 | $1.11 | $1.11 | 177,738 |
| 2024-09-23 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 90,902 |
| 2024-09-20 | $1.16 | $1.17 | $1.04 | $1.04 | $1.04 | 315,569 |
| 2024-09-19 | $1.29 | $1.29 | $1.16 | $1.16 | $1.16 | 466,627 |
| 2024-09-18 | $1.37 | $1.39 | $1.28 | $1.32 | $1.32 | 223,908 |
| 2024-09-17 | $1.24 | $1.35 | $1.24 | $1.33 | $1.33 | 222,297 |
| 2024-09-16 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 48,982 |
| 2024-09-13 | $1.19 | $1.27 | $1.19 | $1.24 | $1.24 | 92,320 |
| 2024-09-12 | $1.22 | $1.23 | $1.19 | $1.21 | $1.21 | 98,650 |
| 2024-09-11 | $1.23 | $1.27 | $1.20 | $1.21 | $1.21 | 135,133 |
| 2024-09-10 | $1.22 | $1.26 | $1.18 | $1.23 | $1.23 | 106,880 |
| 2024-09-09 | $1.27 | $1.29 | $1.21 | $1.22 | $1.22 | 108,623 |
| 2024-09-06 | $1.26 | $1.31 | $1.26 | $1.27 | $1.27 | 41,023 |
| 2024-09-05 | $1.18 | $1.34 | $1.18 | $1.27 | $1.27 | 359,494 |
| 2024-09-04 | $1.23 | $1.26 | $1.20 | $1.20 | $1.20 | 194,754 |
| 2024-09-03 | $1.27 | $1.30 | $1.23 | $1.25 | $1.25 | 211,722 |
| 2024-08-30 | $1.33 | $1.37 | $1.25 | $1.28 | $1.28 | 323,354 |
| 2024-08-29 | $1.34 | $1.36 | $1.32 | $1.32 | $1.32 | 128,635 |
| 2024-08-28 | $1.39 | $1.39 | $1.31 | $1.33 | $1.33 | 126,534 |
| 2024-08-27 | $1.39 | $1.44 | $1.36 | $1.39 | $1.39 | 83,278 |
| 2024-08-26 | $1.37 | $1.42 | $1.35 | $1.41 | $1.41 | 114,196 |
| 2024-08-23 | $1.32 | $1.40 | $1.31 | $1.36 | $1.36 | 186,085 |
| 2024-08-22 | $1.36 | $1.42 | $1.31 | $1.32 | $1.32 | 123,467 |
| 2024-08-21 | $1.37 | $1.42 | $1.32 | $1.37 | $1.37 | 187,239 |
| 2024-08-20 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 113,203 |
| 2024-08-19 | $1.43 | $1.46 | $1.40 | $1.41 | $1.41 | 90,064 |
| 2024-08-16 | $1.40 | $1.45 | $1.38 | $1.43 | $1.43 | 128,931 |
| 2024-08-15 | $1.36 | $1.42 | $1.34 | $1.40 | $1.40 | 134,929 |
| 2024-08-14 | $1.39 | $1.39 | $1.35 | $1.36 | $1.36 | 106,795 |
| 2024-08-13 | $1.38 | $1.42 | $1.30 | $1.42 | $1.42 | 351,486 |
| 2024-08-12 | $1.43 | $1.58 | $1.35 | $1.39 | $1.39 | 391,381 |
| 2024-08-09 | $1.39 | $1.46 | $1.36 | $1.46 | $1.46 | 191,445 |
| 2024-08-08 | $1.31 | $1.41 | $1.30 | $1.40 | $1.40 | 380,456 |
| 2024-08-07 | $1.38 | $1.41 | $1.30 | $1.31 | $1.31 | 323,104 |
| 2024-08-06 | $1.37 | $1.40 | $1.32 | $1.36 | $1.36 | 264,902 |
| 2024-08-05 | $1.39 | $1.41 | $1.29 | $1.37 | $1.37 | 532,863 |
| 2024-08-02 | $1.48 | $1.53 | $1.43 | $1.46 | $1.46 | 205,303 |
| 2024-08-01 | $1.56 | $1.56 | $1.48 | $1.49 | $1.49 | 217,017 |
| 2024-07-31 | $1.55 | $1.59 | $1.49 | $1.57 | $1.57 | 281,889 |
| 2024-07-30 | $1.62 | $1.62 | $1.53 | $1.54 | $1.54 | 172,594 |
| 2024-07-29 | $1.53 | $1.69 | $1.51 | $1.60 | $1.60 | 469,950 |
| 2024-07-26 | $1.64 | $1.70 | $1.57 | $1.60 | $1.60 | 228,202 |
| 2024-07-25 | $1.67 | $1.70 | $1.56 | $1.63 | $1.63 | 384,310 |
| 2024-07-24 | $1.73 | $1.75 | $1.66 | $1.69 | $1.69 | 400,112 |
| 2024-07-23 | $1.50 | $1.77 | $1.45 | $1.75 | $1.75 | 1,376,749 |
| 2024-07-22 | $1.50 | $1.52 | $1.39 | $1.48 | $1.48 | 587,985 |
| 2024-07-19 | $1.49 | $1.55 | $1.47 | $1.50 | $1.50 | 252,831 |
| 2024-07-18 | $1.43 | $1.50 | $1.43 | $1.49 | $1.49 | 443,201 |
| 2024-07-17 | $1.48 | $1.52 | $1.42 | $1.46 | $1.46 | 479,530 |
| 2024-07-16 | $1.42 | $1.47 | $1.39 | $1.46 | $1.46 | 315,954 |
| 2024-07-15 | $1.50 | $1.50 | $1.39 | $1.42 | $1.42 | 700,977 |
| 2024-07-12 | $1.46 | $1.53 | $1.39 | $1.51 | $1.51 | 768,060 |
| 2024-07-11 | $1.47 | $1.55 | $1.43 | $1.46 | $1.46 | 592,942 |
| 2024-07-10 | $1.49 | $1.56 | $1.46 | $1.47 | $1.47 | 544,349 |
| 2024-07-09 | $1.52 | $1.56 | $1.46 | $1.48 | $1.48 | 595,656 |
| 2024-07-08 | $1.63 | $1.66 | $1.51 | $1.52 | $1.52 | 575,555 |
| 2024-07-05 | $1.79 | $1.79 | $1.60 | $1.61 | $1.61 | 2,775,324 |
| 2024-07-03 | $1.80 | $1.83 | $1.76 | $1.78 | $1.78 | 61,268 |
| 2024-07-02 | $1.90 | $1.97 | $1.79 | $1.80 | $1.80 | 108,670 |
| 2024-07-01 | $1.98 | $2.01 | $1.91 | $1.92 | $1.92 | 104,253 |
| 2024-06-28 | $2.05 | $2.10 | $1.94 | $1.99 | $1.99 | 148,622 |
| 2024-06-27 | $2.18 | $2.20 | $2.04 | $2.04 | $2.04 | 146,569 |
| 2024-06-26 | $2.52 | $2.52 | $2.17 | $2.21 | $2.21 | 150,454 |
| 2024-06-25 | $2.46 | $2.48 | $2.28 | $2.31 | $2.31 | 107,638 |
| 2024-06-24 | $2.71 | $2.71 | $2.45 | $2.45 | $2.45 | 161,153 |
| 2024-06-21 | $2.79 | $2.79 | $2.61 | $2.65 | $2.65 | 124,233 |
| 2024-06-20 | $2.75 | $2.81 | $2.71 | $2.74 | $2.74 | 56,155 |
| 2024-06-18 | $2.85 | $2.96 | $2.73 | $2.82 | $2.82 | 230,765 |
| 2024-06-17 | $2.80 | $2.92 | $2.72 | $2.82 | $2.82 | 40,217 |
| 2024-06-14 | $2.83 | $2.87 | $2.74 | $2.76 | $2.76 | 25,301 |
| 2024-06-13 | $3.09 | $3.15 | $2.83 | $2.87 | $2.87 | 90,144 |
| 2024-06-12 | $3.03 | $3.34 | $2.82 | $3.02 | $3.02 | 142,928 |
| 2024-06-11 | $3.00 | $3.09 | $2.76 | $3.05 | $3.05 | 86,035 |
| 2024-06-10 | $2.97 | $3.02 | $2.86 | $2.92 | $2.92 | 40,814 |
| 2024-06-07 | $3.03 | $3.08 | $2.87 | $3.02 | $3.02 | 52,466 |
| 2024-06-06 | $3.10 | $3.11 | $3.02 | $3.08 | $3.08 | 20,432 |
| 2024-06-05 | $3.13 | $3.18 | $3.06 | $3.08 | $3.08 | 21,898 |
| 2024-06-04 | $3.13 | $3.23 | $3.00 | $3.08 | $3.08 | 75,686 |
| 2024-06-03 | $3.31 | $3.31 | $3.16 | $3.20 | $3.20 | 21,785 |
| 2024-05-31 | $3.24 | $3.32 | $3.16 | $3.20 | $3.20 | 39,862 |
| 2024-05-30 | $3.29 | $3.35 | $3.13 | $3.25 | $3.25 | 64,519 |
| 2024-05-29 | $3.21 | $3.34 | $3.16 | $3.29 | $3.29 | 92,648 |
| 2024-05-28 | $3.20 | $3.30 | $3.14 | $3.25 | $3.25 | 80,764 |
| 2024-05-24 | $3.20 | $3.34 | $3.10 | $3.10 | $3.10 | 52,305 |
| 2024-05-23 | $3.32 | $3.47 | $3.16 | $3.16 | $3.16 | 50,191 |
| 2024-05-22 | $3.24 | $3.31 | $3.24 | $3.28 | $3.28 | 15,380 |
| 2024-05-21 | $3.27 | $3.34 | $3.22 | $3.26 | $3.26 | 25,786 |
| 2024-05-20 | $3.55 | $3.55 | $3.21 | $3.33 | $3.33 | 85,437 |
| 2024-05-17 | $3.50 | $3.60 | $3.40 | $3.50 | $3.50 | 301,290 |
| 2024-05-16 | $3.50 | $3.64 | $3.48 | $3.50 | $3.50 | 36,791 |
| 2024-05-15 | $3.52 | $3.63 | $3.42 | $3.49 | $3.49 | 48,094 |
| 2024-05-14 | $3.44 | $3.57 | $3.44 | $3.55 | $3.55 | 30,880 |
| 2024-05-13 | $3.33 | $3.48 | $3.33 | $3.44 | $3.44 | 30,854 |
| 2024-05-10 | $3.25 | $3.47 | $3.25 | $3.33 | $3.33 | 60,986 |
| 2024-05-09 | $3.29 | $3.35 | $3.23 | $3.25 | $3.25 | 17,381 |
| 2024-05-08 | $3.32 | $3.40 | $3.15 | $3.30 | $3.30 | 31,122 |
| 2024-05-07 | $3.47 | $3.47 | $3.21 | $3.35 | $3.35 | 147,921 |
| 2024-05-06 | $3.42 | $3.63 | $3.33 | $3.39 | $3.39 | 262,443 |
| 2024-05-03 | $3.45 | $3.55 | $3.37 | $3.43 | $3.43 | 360,878 |
| 2024-05-02 | $3.30 | $3.71 | $3.30 | $3.42 | $3.42 | 506,891 |
| 2024-05-01 | $3.31 | $3.42 | $3.13 | $3.28 | $3.28 | 106,357 |
| 2024-04-30 | $3.44 | $3.60 | $3.19 | $3.20 | $3.20 | 62,170 |
| 2024-04-29 | $3.42 | $3.56 | $3.29 | $3.54 | $3.54 | 35,428 |
| 2024-04-26 | $3.54 | $3.84 | $3.42 | $3.42 | $3.42 | 5,561 |
| 2024-04-25 | $3.54 | $3.59 | $3.43 | $3.53 | $3.53 | 3,088 |
| 2024-04-24 | $3.58 | $3.67 | $3.55 | $3.55 | $3.55 | 4,080 |
| 2024-04-23 | $3.58 | $3.69 | $3.46 | $3.54 | $3.54 | 7,166 |
| 2024-04-22 | $3.50 | $3.53 | $3.48 | $3.50 | $3.50 | 1,877 |
| 2024-04-19 | $3.62 | $3.69 | $3.43 | $3.50 | $3.50 | 8,137 |
| 2024-04-18 | $3.50 | $3.53 | $3.41 | $3.41 | $3.41 | 4,230 |
| 2024-04-17 | $3.38 | $3.58 | $3.38 | $3.51 | $3.51 | 9,811 |
| 2024-04-16 | $3.70 | $4.13 | $3.38 | $3.38 | $3.38 | 57,604 |
| 2024-04-15 | $4.08 | $4.34 | $3.70 | $3.70 | $3.70 | 28,380 |
| 2024-04-12 | $4.16 | $4.37 | $4.00 | $4.05 | $4.05 | 9,165 |
| 2024-04-11 | $4.14 | $4.59 | $4.14 | $4.16 | $4.16 | 5,629 |
| 2024-04-10 | $4.20 | $4.31 | $4.12 | $4.14 | $4.14 | 57,185 |
| 2024-04-09 | $4.60 | $4.65 | $4.20 | $4.20 | $4.20 | 28,810 |
| 2024-04-08 | $4.49 | $4.72 | $4.49 | $4.60 | $4.60 | 6,720 |
| 2024-04-05 | $4.41 | $4.64 | $4.41 | $4.50 | $4.50 | 15,245 |
| 2024-04-04 | $4.59 | $4.76 | $4.41 | $4.41 | $4.41 | 13,688 |
| 2024-04-03 | $4.60 | $4.87 | $4.59 | $4.62 | $4.62 | 27,673 |
| 2024-04-02 | $4.87 | $4.87 | $4.58 | $4.58 | $4.58 | 25,205 |
| 2024-04-01 | $4.80 | $5.48 | $4.65 | $4.88 | $4.88 | 47,653 |
| 2024-03-28 | $4.59 | $4.92 | $4.59 | $4.75 | $4.75 | 8,589 |
| 2024-03-27 | $4.50 | $4.73 | $4.50 | $4.60 | $4.60 | 18,459 |
| 2024-03-26 | $4.44 | $4.69 | $4.44 | $4.54 | $4.54 | 4,205 |
| 2024-03-25 | $4.35 | $4.58 | $4.24 | $4.45 | $4.45 | 53,188 |
| 2024-03-22 | $4.74 | $4.80 | $4.37 | $4.41 | $4.41 | 12,688 |
| 2024-03-21 | $4.52 | $4.85 | $4.52 | $4.72 | $4.72 | 13,515 |
| 2024-03-20 | $4.56 | $4.77 | $4.51 | $4.57 | $4.57 | 50,731 |
| 2024-03-19 | $4.75 | $4.90 | $4.61 | $4.61 | $4.61 | 18,029 |
| 2024-03-18 | $4.68 | $4.94 | $4.68 | $4.71 | $4.71 | 35,541 |
| 2024-03-15 | $4.69 | $4.76 | $4.61 | $4.74 | $4.74 | 14,721 |
| 2024-03-14 | $4.96 | $5.18 | $4.70 | $4.81 | $4.81 | 38,696 |
| 2024-03-13 | $5.67 | $6.00 | $4.85 | $4.85 | $4.85 | 51,912 |
| 2024-03-12 | $5.75 | $6.59 | $5.51 | $5.62 | $5.62 | 182,533 |
| 2024-03-11 | $4.81 | $5.70 | $4.81 | $5.51 | $5.51 | 66,813 |
| 2024-03-08 | $4.95 | $5.23 | $4.80 | $4.85 | $4.85 | 28,409 |
| 2024-03-07 | $4.73 | $5.00 | $4.51 | $4.79 | $4.79 | 26,155 |
| 2024-03-06 | $4.68 | $4.72 | $4.61 | $4.63 | $4.63 | 24,939 |
| 2024-03-05 | $4.46 | $4.66 | $4.46 | $4.49 | $4.49 | 9,124 |
| 2024-03-04 | $4.68 | $4.76 | $4.32 | $4.32 | $4.32 | 31,562 |
| 2024-03-01 | $4.66 | $4.79 | $4.50 | $4.50 | $4.50 | 14,800 |
| 2024-02-29 | $4.60 | $5.00 | $4.60 | $4.66 | $4.66 | 9,752 |
| 2024-02-28 | $5.05 | $5.05 | $4.53 | $4.57 | $4.57 | 17,401 |
| 2024-02-27 | $4.93 | $5.22 | $4.90 | $4.90 | $4.90 | 14,566 |
| 2024-02-26 | $5.21 | $5.27 | $5.07 | $5.08 | $5.08 | 7,518 |
| 2024-02-23 | $5.47 | $5.47 | $5.21 | $5.22 | $5.22 | 7,273 |
| 2024-02-22 | $5.21 | $5.49 | $5.20 | $5.20 | $5.20 | 13,397 |
| 2024-02-21 | $5.42 | $5.55 | $5.20 | $5.20 | $5.20 | 8,368 |
| 2024-02-20 | $6.00 | $6.00 | $5.25 | $5.29 | $5.29 | 23,902 |
| 2024-02-16 | $5.40 | $5.40 | $5.20 | $5.27 | $5.27 | 10,517 |
| 2024-02-15 | $5.44 | $5.53 | $5.25 | $5.40 | $5.40 | 12,930 |
| 2024-02-14 | $5.42 | $5.56 | $5.42 | $5.43 | $5.43 | 9,833 |
| 2024-02-13 | $5.54 | $5.56 | $5.29 | $5.49 | $5.49 | 13,382 |
| 2024-02-12 | $5.78 | $5.78 | $5.31 | $5.53 | $5.53 | 15,548 |
| 2024-02-09 | $5.58 | $5.70 | $5.45 | $5.50 | $5.50 | 12,440 |
| 2024-02-08 | $5.58 | $6.02 | $5.50 | $5.60 | $5.60 | 23,607 |
| 2024-02-07 | $5.80 | $5.85 | $5.50 | $5.51 | $5.51 | 14,537 |
| 2024-02-06 | $5.94 | $6.27 | $5.81 | $5.90 | $5.90 | 19,340 |
| 2024-02-05 | $5.90 | $6.10 | $5.80 | $5.97 | $5.97 | 19,374 |
| 2024-02-02 | $5.82 | $6.22 | $5.79 | $5.99 | $5.99 | 23,973 |
| 2024-02-01 | $5.82 | $5.85 | $5.66 | $5.82 | $5.82 | 13,707 |
| 2024-01-31 | $5.65 | $6.23 | $5.65 | $5.86 | $5.86 | 11,138 |
| 2024-01-30 | $5.95 | $6.25 | $5.94 | $6.20 | $6.20 | 6,841 |
| 2024-01-29 | $6.12 | $6.39 | $6.12 | $6.28 | $6.28 | 11,824 |
| 2024-01-26 | $6.20 | $6.54 | $6.20 | $6.36 | $6.36 | 10,513 |
| 2024-01-25 | $6.05 | $6.49 | $6.05 | $6.40 | $6.40 | 10,289 |
| 2024-01-24 | $6.28 | $6.37 | $5.95 | $6.27 | $6.27 | 14,640 |
| 2024-01-23 | $6.10 | $6.35 | $5.97 | $6.34 | $6.34 | 10,112 |
| 2024-01-22 | $6.27 | $6.28 | $5.70 | $6.00 | $6.00 | 19,475 |
| 2024-01-19 | $6.46 | $6.46 | $6.23 | $6.24 | $6.24 | 14,292 |
| 2024-01-18 | $6.55 | $6.60 | $6.18 | $6.33 | $6.33 | 19,895 |
| 2024-01-17 | $6.21 | $6.45 | $6.21 | $6.45 | $6.45 | 6,953 |
| 2024-01-16 | $6.31 | $6.43 | $6.21 | $6.24 | $6.24 | 8,244 |
| 2024-01-12 | $6.31 | $6.41 | $6.31 | $6.31 | $6.31 | 3,591 |
| 2024-01-11 | $6.32 | $6.40 | $6.20 | $6.31 | $6.31 | 17,511 |
| 2024-01-10 | $6.37 | $6.59 | $6.36 | $6.43 | $6.43 | 15,618 |
| 2024-01-09 | $6.50 | $6.65 | $6.36 | $6.46 | $6.46 | 15,970 |
| 2024-01-08 | $6.41 | $6.66 | $6.35 | $6.56 | $6.56 | 11,862 |
| 2024-01-05 | $6.35 | $6.55 | $6.25 | $6.54 | $6.54 | 18,403 |
| 2024-01-04 | $6.44 | $6.65 | $6.31 | $6.38 | $6.38 | 14,995 |
| 2024-01-03 | $6.57 | $6.63 | $6.39 | $6.56 | $6.56 | 15,130 |
| 2024-01-02 | $6.50 | $6.66 | $6.40 | $6.40 | $6.40 | 20,170 |
| 2023-12-29 | $6.41 | $6.65 | $6.41 | $6.65 | $6.65 | 8,349 |
| 2023-12-28 | $6.59 | $6.67 | $6.50 | $6.50 | $6.50 | 10,691 |
| 2023-12-27 | $6.62 | $6.75 | $6.49 | $6.69 | $6.69 | 21,414 |
| 2023-12-26 | $6.31 | $6.78 | $6.11 | $6.76 | $6.76 | 46,925 |
| 2023-12-22 | $6.21 | $6.41 | $6.07 | $6.41 | $6.41 | 35,135 |
| 2023-12-21 | $6.25 | $6.37 | $6.10 | $6.12 | $6.12 | 18,444 |
| 2023-12-20 | $6.60 | $6.70 | $6.07 | $6.37 | $6.37 | 19,378 |
| 2023-12-19 | $6.83 | $7.08 | $6.54 | $6.70 | $6.70 | 34,691 |
| 2023-12-18 | $5.69 | $6.65 | $5.29 | $6.65 | $6.65 | 52,333 |
| 2023-12-15 | $6.39 | $6.46 | $5.19 | $5.25 | $5.25 | 63,078 |
| 2023-12-14 | $6.61 | $6.76 | $6.28 | $6.28 | $6.28 | 18,040 |
| 2023-12-13 | $6.67 | $6.85 | $6.46 | $6.48 | $6.48 | 10,392 |
| 2023-12-12 | $7.21 | $7.25 | $6.49 | $6.68 | $6.68 | 19,887 |
| 2023-12-11 | $7.13 | $7.36 | $7.13 | $7.29 | $7.29 | 27,716 |
| 2023-12-08 | $6.99 | $7.48 | $6.91 | $7.36 | $7.36 | 26,588 |
| 2023-12-07 | $7.25 | $7.27 | $6.82 | $7.11 | $7.11 | 30,683 |
| 2023-12-06 | $6.38 | $7.13 | $6.30 | $6.95 | $6.95 | 18,835 |
| 2023-12-05 | $6.41 | $6.57 | $6.26 | $6.26 | $6.26 | 9,717 |
| 2023-12-04 | $6.44 | $6.63 | $6.44 | $6.46 | $6.46 | 8,810 |
| 2023-12-01 | $6.51 | $6.72 | $6.44 | $6.47 | $6.47 | 7,721 |
| 2023-11-30 | $6.66 | $6.68 | $6.52 | $6.52 | $6.52 | 6,498 |
| 2023-11-29 | $6.70 | $6.82 | $6.65 | $6.79 | $6.79 | 11,604 |
| 2023-11-28 | $6.70 | $6.89 | $6.65 | $6.65 | $6.65 | 11,737 |
| 2023-11-27 | $6.91 | $6.91 | $6.70 | $6.74 | $6.74 | 7,640 |
| 2023-11-24 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 1,025 |
| 2023-11-22 | $6.99 | $7.05 | $6.72 | $6.88 | $6.88 | 8,578 |
| 2023-11-21 | $7.06 | $7.11 | $6.92 | $7.01 | $7.01 | 15,219 |
| 2023-11-20 | $7.02 | $7.13 | $6.86 | $6.89 | $6.89 | 16,119 |
| 2023-11-17 | $7.05 | $7.29 | $6.82 | $6.82 | $6.82 | 25,745 |
| 2023-11-16 | $7.06 | $7.37 | $7.04 | $7.23 | $7.23 | 9,272 |
| 2023-11-15 | $7.05 | $7.10 | $6.90 | $7.10 | $7.10 | 5,128 |
| 2023-11-14 | $6.65 | $7.09 | $6.65 | $6.91 | $6.91 | 6,384 |
| 2023-11-13 | $6.52 | $6.99 | $6.52 | $6.80 | $6.80 | 18,103 |
| 2023-11-10 | $6.75 | $7.06 | $6.75 | $7.05 | $7.05 | 9,708 |
| 2023-11-09 | $6.92 | $7.15 | $6.71 | $6.85 | $6.85 | 13,408 |
| 2023-11-08 | $6.80 | $7.11 | $6.78 | $6.83 | $6.83 | 21,481 |
| 2023-11-07 | $6.80 | $6.97 | $6.70 | $6.70 | $6.70 | 10,696 |
| 2023-11-06 | $6.91 | $7.09 | $6.79 | $6.85 | $6.85 | 7,495 |
| 2023-11-03 | $7.03 | $7.06 | $6.75 | $6.86 | $6.86 | 10,646 |
| 2023-11-02 | $6.82 | $7.08 | $6.70 | $6.98 | $6.98 | 8,855 |
| 2023-11-01 | $6.77 | $6.79 | $6.55 | $6.68 | $6.68 | 19,068 |
| 2023-10-31 | $7.03 | $7.22 | $6.55 | $6.57 | $6.57 | 37,671 |
| 2023-10-30 | $7.09 | $7.30 | $7.06 | $7.14 | $7.14 | 9,085 |
| 2023-10-27 | $7.40 | $7.45 | $7.10 | $7.13 | $7.13 | 8,803 |
| 2023-10-26 | $7.27 | $7.47 | $7.27 | $7.27 | $7.27 | 2,383 |
| 2023-10-25 | $7.41 | $7.46 | $7.30 | $7.31 | $7.31 | 2,337 |
| 2023-10-24 | $7.22 | $7.30 | $7.07 | $7.30 | $7.30 | 10,958 |
| 2023-10-23 | $7.11 | $7.20 | $7.00 | $7.16 | $7.16 | 9,123 |
| 2023-10-20 | $7.12 | $7.15 | $6.90 | $7.07 | $7.07 | 6,273 |
| 2023-10-19 | $7.10 | $7.10 | $6.86 | $7.09 | $7.09 | 26,943 |
| 2023-10-18 | $7.17 | $7.23 | $6.96 | $7.05 | $7.05 | 32,949 |
| 2023-10-17 | $7.38 | $7.42 | $7.13 | $7.30 | $7.30 | 22,961 |
| 2023-10-16 | $7.19 | $7.53 | $7.05 | $7.27 | $7.27 | 15,787 |
| 2023-10-13 | $7.10 | $7.27 | $7.10 | $7.27 | $7.27 | 9,141 |
| 2023-10-12 | $7.20 | $7.51 | $7.05 | $7.21 | $7.21 | 24,189 |
| 2023-10-11 | $7.38 | $7.38 | $7.30 | $7.30 | $7.30 | 1,521 |
| 2023-10-10 | $7.35 | $7.45 | $7.31 | $7.31 | $7.31 | 10,225 |
| 2023-10-09 | $7.45 | $7.45 | $7.18 | $7.33 | $7.33 | 13,239 |
| 2023-10-06 | $7.29 | $7.54 | $7.29 | $7.43 | $7.43 | 5,345 |
| 2023-10-05 | $7.44 | $7.46 | $7.01 | $7.36 | $7.36 | 10,471 |
| 2023-10-04 | $7.35 | $7.48 | $7.13 | $7.36 | $7.36 | 24,098 |
| 2023-10-03 | $7.29 | $7.29 | $7.06 | $7.16 | $7.16 | 10,396 |
| 2023-10-02 | $7.30 | $7.38 | $7.07 | $7.38 | $7.38 | 13,585 |
| 2023-09-29 | $7.47 | $7.72 | $7.07 | $7.21 | $7.21 | 32,981 |
| 2023-09-28 | $7.62 | $7.68 | $7.35 | $7.35 | $7.35 | 35,268 |
| 2023-09-27 | $7.42 | $7.73 | $7.41 | $7.60 | $7.60 | 19,386 |
| 2023-09-26 | $7.45 | $7.55 | $7.32 | $7.45 | $7.45 | 25,876 |
| 2023-09-25 | $7.36 | $7.54 | $7.23 | $7.45 | $7.45 | 23,806 |
| 2023-09-22 | $7.33 | $7.35 | $7.12 | $7.35 | $7.35 | 17,955 |
| 2023-09-21 | $7.15 | $7.28 | $7.04 | $7.17 | $7.17 | 19,187 |
| 2023-09-20 | $7.39 | $7.42 | $7.02 | $7.35 | $7.35 | 34,211 |
| 2023-09-19 | $7.01 | $7.45 | $7.01 | $7.29 | $7.29 | 31,788 |
| 2023-09-18 | $7.39 | $7.45 | $7.01 | $7.24 | $7.24 | 23,817 |
| 2023-09-15 | $7.29 | $7.49 | $7.17 | $7.42 | $7.42 | 63,160 |
| 2023-09-14 | $7.45 | $7.46 | $7.14 | $7.38 | $7.38 | 29,134 |
| 2023-09-13 | $7.29 | $7.45 | $7.11 | $7.36 | $7.36 | 29,343 |
| 2023-09-12 | $7.25 | $7.42 | $7.05 | $7.30 | $7.30 | 32,654 |
| 2023-09-11 | $6.95 | $7.39 | $6.92 | $7.26 | $7.26 | 50,106 |
| 2023-09-08 | $7.30 | $7.42 | $6.84 | $7.12 | $7.12 | 40,246 |
| 2023-09-07 | $6.70 | $7.28 | $6.64 | $6.97 | $6.97 | 26,407 |
| 2023-09-06 | $7.21 | $7.52 | $6.81 | $7.17 | $7.17 | 44,803 |
| 2023-09-05 | $7.18 | $7.25 | $6.84 | $7.24 | $7.24 | 61,264 |
| 2023-09-01 | $7.12 | $7.48 | $6.71 | $7.25 | $7.25 | 81,759 |
| 2023-08-31 | $6.89 | $7.21 | $6.52 | $6.71 | $6.71 | 65,154 |
| 2023-08-30 | $6.30 | $7.76 | $6.30 | $7.11 | $7.11 | 186,357 |
| 2023-08-29 | $6.22 | $6.35 | $5.98 | $6.35 | $6.35 | 37,700 |
| 2023-08-28 | $6.00 | $6.21 | $6.00 | $6.21 | $6.21 | 19,892 |
| 2023-08-25 | $6.02 | $6.10 | $5.78 | $6.01 | $6.01 | 25,428 |
| 2023-08-24 | $5.66 | $6.04 | $5.66 | $6.02 | $6.02 | 28,165 |
| 2023-08-23 | $5.77 | $6.14 | $5.67 | $5.84 | $5.84 | 34,910 |
| 2023-08-22 | $5.92 | $6.19 | $5.65 | $5.73 | $5.73 | 43,644 |
| 2023-08-21 | $5.84 | $6.12 | $5.65 | $5.83 | $5.83 | 74,822 |
| 2023-08-18 | $5.96 | $6.03 | $5.70 | $5.88 | $5.88 | 60,025 |
| 2023-08-17 | $6.34 | $6.44 | $5.77 | $6.11 | $6.11 | 71,682 |
| 2023-08-16 | $6.59 | $6.59 | $6.02 | $6.35 | $6.35 | 82,298 |
| 2023-08-15 | $7.17 | $7.17 | $6.51 | $6.53 | $6.53 | 60,306 |
| 2023-08-14 | $6.68 | $7.18 | $6.68 | $7.18 | $7.18 | 38,930 |
| 2023-08-11 | $6.53 | $6.97 | $6.28 | $6.67 | $6.67 | 33,816 |
| 2023-08-10 | $6.42 | $6.70 | $6.29 | $6.53 | $6.53 | 40,697 |
| 2023-08-09 | $6.29 | $6.55 | $6.20 | $6.41 | $6.41 | 27,956 |
| 2023-08-08 | $6.81 | $6.81 | $6.28 | $6.31 | $6.31 | 56,083 |
| 2023-08-07 | $6.80 | $7.00 | $6.40 | $6.52 | $6.52 | 59,011 |
| 2023-08-04 | $6.87 | $7.24 | $6.65 | $6.68 | $6.68 | 36,011 |
| 2023-08-03 | $6.75 | $6.99 | $6.29 | $6.98 | $6.98 | 30,433 |
| 2023-08-02 | $6.93 | $6.97 | $6.53 | $6.53 | $6.53 | 18,363 |
| 2023-08-01 | $7.12 | $7.24 | $6.90 | $6.93 | $6.93 | 35,782 |
| 2023-07-31 | $7.05 | $7.43 | $7.05 | $7.12 | $7.12 | 6,087 |
| 2023-07-28 | $7.00 | $7.19 | $6.68 | $7.15 | $7.15 | 41,956 |
| 2023-07-27 | $7.06 | $7.47 | $6.80 | $6.82 | $6.82 | 43,774 |
| 2023-07-26 | $7.23 | $7.47 | $6.77 | $7.15 | $7.15 | 29,308 |
| 2023-07-25 | $7.45 | $7.47 | $7.20 | $7.22 | $7.22 | 18,497 |
| 2023-07-24 | $7.46 | $7.50 | $7.22 | $7.36 | $7.36 | 16,592 |
| 2023-07-21 | $7.42 | $7.57 | $7.20 | $7.38 | $7.38 | 44,034 |
| 2023-07-20 | $7.38 | $7.57 | $7.20 | $7.50 | $7.50 | 20,287 |
| 2023-07-19 | $7.50 | $7.57 | $7.25 | $7.39 | $7.39 | 22,841 |
| 2023-07-18 | $7.58 | $7.58 | $7.31 | $7.54 | $7.54 | 11,719 |
| 2023-07-17 | $7.36 | $7.59 | $7.32 | $7.51 | $7.51 | 22,532 |
| 2023-07-14 | $7.53 | $7.77 | $7.42 | $7.46 | $7.46 | 21,814 |
| 2023-07-13 | $7.33 | $7.56 | $7.28 | $7.45 | $7.45 | 32,094 |
| 2023-07-12 | $7.60 | $7.60 | $7.30 | $7.41 | $7.41 | 54,403 |
| 2023-07-11 | $7.63 | $7.86 | $7.51 | $7.55 | $7.55 | 44,100 |
| 2023-07-10 | $7.62 | $7.99 | $7.62 | $7.69 | $7.69 | 87,480 |
| 2023-07-07 | $8.08 | $8.09 | $7.64 | $7.66 | $7.66 | 38,666 |
| 2023-07-06 | $7.91 | $8.09 | $7.79 | $8.09 | $8.09 | 43,925 |
| 2023-07-05 | $8.25 | $8.33 | $7.81 | $8.02 | $8.02 | 37,163 |
| 2023-07-03 | $8.42 | $8.55 | $8.14 | $8.39 | $8.39 | 19,856 |
| 2023-06-30 | $8.02 | $8.58 | $8.02 | $8.31 | $8.31 | 87,021 |
| 2023-06-29 | $8.17 | $8.40 | $7.79 | $8.01 | $8.01 | 58,441 |
| 2023-06-28 | $7.71 | $8.18 | $7.70 | $8.13 | $8.13 | 51,904 |
| 2023-06-27 | $7.76 | $8.13 | $7.76 | $7.97 | $7.97 | 44,052 |
| 2023-06-26 | $7.50 | $7.90 | $7.44 | $7.85 | $7.85 | 49,915 |
| 2023-06-23 | $7.65 | $7.92 | $7.42 | $7.56 | $7.56 | 63,561 |
| 2023-06-22 | $7.55 | $7.97 | $7.55 | $7.78 | $7.78 | 47,816 |
| 2023-06-21 | $7.60 | $8.00 | $7.45 | $7.55 | $7.55 | 68,241 |
| 2023-06-20 | $8.17 | $8.17 | $7.67 | $7.70 | $7.70 | 52,764 |
| 2023-06-16 | $8.16 | $8.29 | $8.05 | $8.26 | $8.26 | 23,345 |
| 2023-06-15 | $8.07 | $8.31 | $8.05 | $8.26 | $8.26 | 39,150 |
| 2023-06-14 | $7.80 | $8.21 | $7.80 | $8.15 | $8.15 | 55,296 |
| 2023-06-13 | $7.86 | $7.98 | $7.69 | $7.80 | $7.80 | 39,589 |
| 2023-06-12 | $7.68 | $8.06 | $7.59 | $7.85 | $7.85 | 37,924 |
| 2023-06-09 | $7.62 | $7.83 | $7.45 | $7.69 | $7.69 | 107,574 |
| 2023-06-08 | $7.95 | $8.22 | $7.51 | $7.62 | $7.62 | 148,276 |
| 2023-06-07 | $7.58 | $8.20 | $7.58 | $7.95 | $7.95 | 61,454 |
| 2023-06-06 | $8.06 | $8.06 | $7.46 | $7.68 | $7.68 | 109,795 |
| 2023-06-05 | $8.30 | $8.36 | $7.88 | $7.88 | $7.88 | 71,589 |
| 2023-06-02 | $8.04 | $8.32 | $7.70 | $8.29 | $8.29 | 163,120 |
| 2023-06-01 | $7.83 | $8.08 | $7.45 | $8.03 | $8.03 | 125,368 |
| 2023-05-31 | $8.54 | $8.54 | $7.79 | $8.00 | $8.00 | 164,060 |
| 2023-05-30 | $6.85 | $8.79 | $6.85 | $8.32 | $8.32 | 419,702 |
| 2023-05-26 | $7.25 | $7.49 | $6.51 | $6.51 | $6.51 | 75,095 |
| 2023-05-25 | $7.31 | $7.53 | $6.99 | $7.31 | $7.31 | 50,309 |
| 2023-05-24 | $7.97 | $7.97 | $7.09 | $7.30 | $7.30 | 51,658 |
| 2023-05-23 | $7.46 | $7.90 | $7.40 | $7.61 | $7.61 | 36,546 |
| 2023-05-22 | $7.56 | $7.65 | $7.27 | $7.50 | $7.50 | 28,904 |
| 2023-05-19 | $7.75 | $8.02 | $7.44 | $7.53 | $7.53 | 34,524 |
| 2023-05-18 | $7.35 | $7.70 | $7.09 | $7.70 | $7.70 | 30,214 |
| 2023-05-17 | $7.14 | $7.35 | $7.12 | $7.34 | $7.34 | 15,139 |
| 2023-05-16 | $7.00 | $7.29 | $7.00 | $7.19 | $7.19 | 41,662 |
| 2023-05-15 | $7.37 | $7.47 | $7.05 | $7.05 | $7.05 | 60,606 |
| 2023-05-12 | $7.49 | $7.55 | $6.97 | $7.30 | $7.30 | 59,172 |
| 2023-05-11 | $7.18 | $7.51 | $7.16 | $7.42 | $7.42 | 78,232 |
| 2023-05-10 | $7.59 | $7.64 | $7.12 | $7.13 | $7.13 | 26,469 |
| 2023-05-09 | $7.84 | $8.09 | $7.50 | $7.50 | $7.50 | 8,854 |
| 2023-05-08 | $8.02 | $8.20 | $7.85 | $7.85 | $7.85 | 6,107 |
| 2023-05-05 | $7.90 | $8.13 | $7.90 | $7.91 | $7.91 | 8,788 |
| 2023-05-04 | $8.04 | $8.20 | $7.90 | $7.90 | $7.90 | 8,513 |
| 2023-05-03 | $8.20 | $8.27 | $8.00 | $8.00 | $8.00 | 13,156 |
| 2023-05-02 | $8.14 | $8.25 | $8.13 | $8.14 | $8.14 | 6,886 |
| 2023-05-01 | $8.31 | $8.31 | $8.03 | $8.16 | $8.16 | 21,953 |
| 2023-04-28 | $8.18 | $8.45 | $8.09 | $8.25 | $8.25 | 15,890 |
| 2023-04-27 | $8.30 | $8.69 | $8.04 | $8.36 | $8.36 | 24,023 |
| 2023-04-26 | $8.32 | $8.50 | $8.09 | $8.25 | $8.25 | 15,455 |
| 2023-04-25 | $8.61 | $8.73 | $8.09 | $8.38 | $8.38 | 12,672 |
| 2023-04-24 | $8.70 | $8.91 | $8.35 | $8.68 | $8.68 | 22,325 |
| 2023-04-21 | $8.70 | $8.87 | $8.45 | $8.77 | $8.77 | 11,291 |
| 2023-04-20 | $8.95 | $9.01 | $8.70 | $8.71 | $8.71 | 6,123 |
| 2023-04-19 | $8.90 | $9.01 | $8.84 | $9.00 | $9.00 | 14,361 |
| 2023-04-18 | $8.50 | $8.93 | $8.49 | $8.89 | $8.89 | 23,663 |
| 2023-04-17 | $8.66 | $8.79 | $8.47 | $8.47 | $8.47 | 21,665 |
| 2023-04-14 | $8.87 | $8.96 | $8.68 | $8.68 | $8.68 | 12,055 |
| 2023-04-13 | $8.51 | $9.30 | $8.51 | $8.92 | $8.92 | 15,801 |
| 2023-04-12 | $9.50 | $9.54 | $9.08 | $9.45 | $9.45 | 24,424 |
| 2023-04-11 | $9.28 | $9.48 | $9.11 | $9.44 | $9.44 | 17,908 |
| 2023-04-10 | $9.19 | $9.50 | $9.13 | $9.25 | $9.25 | 27,633 |
| 2023-04-06 | $9.15 | $9.33 | $9.08 | $9.13 | $9.13 | 25,878 |
| 2023-04-05 | $9.08 | $9.15 | $8.93 | $9.12 | $9.12 | 34,097 |
| 2023-04-04 | $8.86 | $9.04 | $8.85 | $9.04 | $9.04 | 27,051 |
| 2023-04-03 | $8.68 | $8.93 | $8.68 | $8.80 | $8.80 | 26,302 |
| 2023-03-31 | $8.37 | $8.74 | $8.37 | $8.68 | $8.68 | 40,002 |
| 2023-03-30 | $8.24 | $8.51 | $8.19 | $8.40 | $8.40 | 31,091 |
| 2023-03-29 | $8.46 | $8.63 | $8.16 | $8.24 | $8.24 | 30,754 |
| 2023-03-28 | $8.49 | $8.54 | $8.37 | $8.43 | $8.43 | 25,179 |
| 2023-03-27 | $8.26 | $8.45 | $8.26 | $8.45 | $8.45 | 22,442 |
| 2023-03-24 | $8.13 | $8.34 | $8.04 | $8.32 | $8.32 | 25,398 |
| 2023-03-23 | $8.26 | $8.32 | $8.10 | $8.16 | $8.16 | 24,038 |
| 2023-03-22 | $7.95 | $8.24 | $7.95 | $8.07 | $8.07 | 21,740 |
| 2023-03-21 | $7.77 | $8.12 | $7.68 | $7.92 | $7.92 | 24,864 |
| 2023-03-20 | $8.01 | $8.09 | $7.69 | $7.75 | $7.75 | 26,356 |
| 2023-03-17 | $8.30 | $8.53 | $7.65 | $8.00 | $8.00 | 113,488 |
| 2023-03-16 | $8.01 | $8.44 | $8.01 | $8.30 | $8.30 | 29,090 |
| 2023-03-15 | $8.00 | $8.21 | $7.90 | $8.10 | $8.10 | 25,537 |
| 2023-03-14 | $8.10 | $9.10 | $7.89 | $8.03 | $8.03 | 114,388 |
| 2023-03-13 | $8.13 | $8.13 | $8.01 | $8.02 | $8.02 | 22,019 |
| 2023-03-10 | $8.18 | $8.29 | $8.01 | $8.19 | $8.19 | 16,038 |
| 2023-03-09 | $8.09 | $8.28 | $8.04 | $8.17 | $8.17 | 29,169 |
| 2023-03-08 | $8.22 | $8.28 | $8.09 | $8.18 | $8.18 | 20,756 |
| 2023-03-07 | $8.31 | $8.32 | $8.04 | $8.21 | $8.21 | 26,391 |
| 2023-03-06 | $8.29 | $8.37 | $8.14 | $8.30 | $8.30 | 17,956 |
| 2023-03-03 | $8.33 | $8.40 | $8.18 | $8.29 | $8.29 | 40,837 |
| 2023-03-02 | $7.52 | $8.30 | $7.52 | $8.28 | $8.28 | 68,350 |
| 2023-03-01 | $7.72 | $7.80 | $7.53 | $7.53 | $7.53 | 33,269 |
| 2023-02-28 | $7.76 | $7.87 | $7.60 | $7.60 | $7.60 | 26,932 |
| 2023-02-27 | $7.97 | $7.97 | $7.73 | $7.82 | $7.82 | 21,685 |
| 2023-02-24 | $7.94 | $8.01 | $7.69 | $7.81 | $7.81 | 40,148 |
| 2023-02-23 | $7.93 | $8.11 | $7.90 | $8.02 | $8.02 | 28,788 |
| 2023-02-22 | $7.86 | $8.06 | $7.79 | $7.95 | $7.95 | 27,153 |
| 2023-02-21 | $7.93 | $8.09 | $7.77 | $7.86 | $7.86 | 19,378 |
| 2023-02-17 | $7.72 | $8.05 | $7.72 | $8.03 | $8.03 | 28,701 |
| 2023-02-16 | $7.80 | $7.86 | $7.65 | $7.76 | $7.76 | 42,696 |
| 2023-02-15 | $7.70 | $7.98 | $7.58 | $7.86 | $7.86 | 34,779 |
| 2023-02-14 | $7.61 | $7.99 | $7.49 | $7.76 | $7.76 | 25,318 |
| 2023-02-13 | $7.76 | $7.98 | $7.46 | $7.65 | $7.65 | 32,000 |
| 2023-02-10 | $7.83 | $7.89 | $7.67 | $7.75 | $7.75 | 30,509 |
| 2023-02-09 | $7.87 | $7.92 | $7.69 | $7.77 | $7.77 | 31,448 |
| 2023-02-08 | $7.63 | $7.89 | $7.61 | $7.80 | $7.80 | 19,819 |
| 2023-02-07 | $7.54 | $7.65 | $7.21 | $7.60 | $7.60 | 31,613 |
| 2023-02-06 | $7.59 | $7.69 | $7.18 | $7.25 | $7.25 | 32,742 |
| 2023-02-03 | $7.78 | $7.87 | $7.60 | $7.60 | $7.60 | 27,821 |
| 2023-02-02 | $7.73 | $7.89 | $7.62 | $7.89 | $7.89 | 29,995 |
| 2023-02-01 | $7.75 | $7.82 | $7.62 | $7.71 | $7.71 | 24,844 |
| 2023-01-31 | $7.51 | $7.81 | $7.51 | $7.76 | $7.76 | 26,781 |
| 2023-01-30 | $7.59 | $7.70 | $7.51 | $7.54 | $7.54 | 21,699 |
| 2023-01-27 | $7.75 | $7.81 | $7.60 | $7.71 | $7.71 | 34,164 |
| 2023-01-26 | $7.76 | $7.87 | $7.67 | $7.82 | $7.82 | 22,878 |
| 2023-01-25 | $7.47 | $7.71 | $7.35 | $7.68 | $7.68 | 25,251 |
| 2023-01-24 | $7.41 | $7.56 | $7.37 | $7.43 | $7.43 | 32,649 |
| 2023-01-23 | $7.28 | $7.68 | $7.24 | $7.42 | $7.42 | 38,675 |
| 2023-01-20 | $7.27 | $7.36 | $7.21 | $7.28 | $7.28 | 26,380 |
| 2023-01-19 | $7.16 | $7.23 | $7.08 | $7.16 | $7.16 | 22,838 |
| 2023-01-18 | $6.93 | $7.17 | $6.89 | $7.06 | $7.06 | 31,792 |
| 2023-01-17 | $7.24 | $7.29 | $6.90 | $6.90 | $6.90 | 30,592 |
| 2023-01-13 | $7.04 | $7.26 | $7.04 | $7.24 | $7.24 | 27,057 |
| 2023-01-12 | $7.15 | $7.24 | $7.00 | $7.00 | $7.00 | 22,079 |
| 2023-01-11 | $7.12 | $7.42 | $7.12 | $7.20 | $7.20 | 20,063 |
| 2023-01-10 | $7.18 | $7.33 | $7.15 | $7.15 | $7.15 | 32,711 |
| 2023-01-09 | $7.14 | $7.30 | $7.10 | $7.22 | $7.22 | 34,006 |
| 2023-01-06 | $6.76 | $7.13 | $6.59 | $7.13 | $7.13 | 35,600 |
| 2023-01-05 | $7.13 | $7.29 | $6.84 | $6.87 | $6.87 | 39,628 |
| 2023-01-04 | $7.23 | $7.42 | $7.09 | $7.22 | $7.22 | 34,644 |
| 2023-01-03 | $7.51 | $7.73 | $7.02 | $7.19 | $7.19 | 40,102 |
| 2022-12-30 | $7.26 | $7.56 | $7.22 | $7.40 | $7.40 | 35,531 |
| 2022-12-29 | $7.56 | $7.74 | $7.24 | $7.26 | $7.26 | 64,127 |
| 2022-12-28 | $8.01 | $8.10 | $7.50 | $7.50 | $7.50 | 44,965 |
| 2022-12-27 | $7.77 | $8.25 | $7.77 | $8.00 | $8.00 | 31,375 |
| 2022-12-23 | $8.10 | $8.10 | $7.75 | $7.75 | $7.75 | 29,350 |
| 2022-12-22 | $8.17 | $8.27 | $7.95 | $8.07 | $8.07 | 28,627 |
| 2022-12-21 | $8.06 | $8.30 | $8.00 | $8.20 | $8.20 | 41,418 |
| 2022-12-20 | $8.22 | $8.45 | $8.00 | $8.01 | $8.01 | 48,647 |
| 2022-12-19 | $7.68 | $8.79 | $7.63 | $8.22 | $8.22 | 143,216 |
| 2022-12-16 | $7.48 | $7.73 | $7.27 | $7.56 | $7.56 | 27,394 |
| 2022-12-15 | $7.64 | $7.64 | $7.27 | $7.51 | $7.51 | 33,806 |
| 2022-12-14 | $7.60 | $7.64 | $7.40 | $7.60 | $7.60 | 34,688 |
| 2022-12-13 | $7.47 | $7.70 | $7.35 | $7.60 | $7.60 | 52,989 |
| 2022-12-12 | $7.75 | $7.75 | $7.26 | $7.40 | $7.40 | 60,100 |
| 2022-12-09 | $7.70 | $7.98 | $7.70 | $7.75 | $7.75 | 53,516 |
| 2022-12-08 | $7.15 | $7.80 | $7.15 | $7.75 | $7.75 | 112,979 |
| 2022-12-07 | $6.95 | $7.38 | $6.90 | $7.25 | $7.25 | 29,603 |
| 2022-12-06 | $6.66 | $7.05 | $6.60 | $7.00 | $7.00 | 55,378 |
| 2022-12-05 | $6.46 | $6.70 | $6.35 | $6.65 | $6.65 | 38,384 |
| 2022-12-02 | $5.09 | $6.48 | $4.96 | $6.40 | $6.40 | 74,212 |
| 2022-12-01 | $4.63 | $5.13 | $4.63 | $5.01 | $5.01 | 72,902 |
| 2022-11-30 | $4.55 | $4.78 | $4.51 | $4.62 | $4.62 | 24,033 |
| 2022-11-29 | $4.68 | $4.75 | $4.55 | $4.55 | $4.55 | 16,711 |
| 2022-11-28 | $4.74 | $4.85 | $4.52 | $4.55 | $4.55 | 30,116 |
| 2022-11-25 | $4.77 | $4.83 | $4.75 | $4.75 | $4.75 | 9,154 |
| 2022-11-23 | $4.60 | $4.81 | $4.56 | $4.81 | $4.81 | 8,868 |
| 2022-11-22 | $4.35 | $4.60 | $4.35 | $4.50 | $4.50 | 20,976 |
| 2022-11-21 | $4.66 | $4.75 | $4.37 | $4.37 | $4.37 | 24,789 |
| 2022-11-18 | $4.75 | $5.04 | $4.53 | $4.66 | $4.66 | 23,864 |
| 2022-11-17 | $4.87 | $5.00 | $4.55 | $4.79 | $4.79 | 51,197 |
| 2022-11-16 | $5.13 | $5.13 | $4.87 | $4.87 | $4.87 | 14,869 |
| 2022-11-15 | $5.08 | $5.20 | $4.92 | $5.20 | $5.20 | 15,200 |
| 2022-11-14 | $4.93 | $5.17 | $4.87 | $5.03 | $5.03 | 15,680 |
| 2022-11-11 | $5.05 | $5.06 | $4.85 | $4.92 | $4.92 | 14,026 |
| 2022-11-10 | $4.92 | $5.00 | $4.81 | $5.00 | $5.00 | 16,098 |
| 2022-11-09 | $4.76 | $4.87 | $4.72 | $4.85 | $4.85 | 11,130 |
| 2022-11-08 | $4.96 | $5.00 | $4.82 | $5.00 | $5.00 | 7,420 |
| 2022-11-07 | $5.01 | $5.30 | $4.86 | $4.95 | $4.95 | 12,922 |
| 2022-11-04 | $5.18 | $5.22 | $4.86 | $5.01 | $5.01 | 15,315 |
| 2022-11-03 | $5.08 | $5.20 | $4.80 | $5.05 | $5.05 | 54,393 |
| 2022-11-02 | $4.72 | $4.96 | $4.70 | $4.95 | $4.95 | 12,063 |
| 2022-11-01 | $4.94 | $4.94 | $4.72 | $4.75 | $4.75 | 18,076 |
| 2022-10-31 | $4.84 | $4.97 | $4.75 | $4.83 | $4.83 | 10,761 |
| 2022-10-28 | $5.01 | $5.07 | $4.86 | $4.87 | $4.87 | 14,268 |
| 2022-10-27 | $4.95 | $5.08 | $4.95 | $5.08 | $5.08 | 1,170,293 |
| 2022-10-26 | $4.95 | $5.03 | $4.85 | $5.01 | $5.01 | 19,281 |
| 2022-10-25 | $4.89 | $5.02 | $4.63 | $4.95 | $4.95 | 43,193 |
| 2022-10-24 | $5.01 | $5.13 | $4.63 | $4.87 | $4.87 | 35,129 |
| 2022-10-21 | $5.09 | $5.18 | $5.01 | $5.05 | $5.05 | 10,503 |
| 2022-10-20 | $5.10 | $5.42 | $5.00 | $5.10 | $5.10 | 10,831 |
| 2022-10-19 | $4.98 | $5.14 | $4.98 | $5.06 | $5.06 | 11,971 |
| 2022-10-18 | $5.16 | $5.18 | $5.00 | $5.08 | $5.08 | 18,122 |
| 2022-10-17 | $5.04 | $5.11 | $4.98 | $5.00 | $5.00 | 20,079 |
| 2022-10-14 | $5.11 | $5.31 | $5.00 | $5.01 | $5.01 | 17,678 |
| 2022-10-13 | $5.05 | $5.23 | $4.91 | $5.10 | $5.10 | 21,497 |
| 2022-10-12 | $5.50 | $5.50 | $5.05 | $5.06 | $5.06 | 25,303 |
| 2022-10-11 | $5.44 | $5.52 | $5.18 | $5.28 | $5.28 | 18,648 |
| 2022-10-10 | $5.24 | $5.54 | $5.11 | $5.54 | $5.54 | 22,998 |
| 2022-10-07 | $5.62 | $5.64 | $5.35 | $5.35 | $5.35 | 25,367 |
| 2022-10-06 | $5.63 | $5.65 | $5.45 | $5.65 | $5.65 | 19,736 |
| 2022-10-05 | $5.53 | $5.65 | $5.37 | $5.65 | $5.65 | 21,278 |
| 2022-10-04 | $5.34 | $5.59 | $5.20 | $5.59 | $5.59 | 20,209 |
| 2022-10-03 | $5.05 | $5.27 | $5.02 | $5.25 | $5.25 | 23,352 |
| 2022-09-30 | $5.21 | $5.57 | $5.01 | $5.02 | $5.02 | 28,740 |
| 2022-09-29 | $5.06 | $5.20 | $5.02 | $5.20 | $5.20 | 15,081 |
| 2022-09-28 | $5.23 | $5.32 | $5.10 | $5.11 | $5.11 | 35,404 |
| 2022-09-27 | $5.33 | $5.48 | $5.07 | $5.27 | $5.27 | 43,743 |
| 2022-09-26 | $5.19 | $5.39 | $5.08 | $5.39 | $5.39 | 8,600 |
| 2022-09-23 | $5.28 | $5.30 | $5.16 | $5.17 | $5.17 | 10,144 |
| 2022-09-22 | $5.26 | $5.40 | $5.15 | $5.40 | $5.40 | 49,614 |
| 2022-09-21 | $5.27 | $5.35 | $5.16 | $5.28 | $5.28 | 5,105 |
| 2022-09-20 | $5.17 | $5.42 | $5.10 | $5.25 | $5.25 | 12,700 |
| 2022-09-19 | $5.43 | $5.46 | $4.97 | $5.25 | $5.25 | 42,635 |
| 2022-09-16 | $5.13 | $5.52 | $5.13 | $5.52 | $5.52 | 18,356 |
| 2022-09-15 | $5.07 | $5.24 | $4.91 | $5.24 | $5.24 | 50,450 |
| 2022-09-14 | $5.05 | $5.20 | $5.05 | $5.09 | $5.09 | 8,049 |
| 2022-09-13 | $5.08 | $5.19 | $5.07 | $5.09 | $5.09 | 5,022 |
| 2022-09-12 | $5.11 | $5.27 | $5.01 | $5.17 | $5.17 | 12,255 |
| 2022-09-09 | $5.05 | $5.18 | $5.00 | $5.15 | $5.15 | 29,648 |
| 2022-09-08 | $4.91 | $5.15 | $4.65 | $4.93 | $4.93 | 56,043 |
| 2022-09-07 | $5.17 | $5.19 | $4.84 | $4.86 | $4.86 | 46,043 |
| 2022-09-06 | $5.14 | $5.35 | $5.01 | $5.07 | $5.07 | 59,746 |
| 2022-09-02 | $5.51 | $5.63 | $5.11 | $5.17 | $5.17 | 112,831 |
| 2022-09-01 | $5.49 | $5.56 | $5.16 | $5.53 | $5.53 | 132,563 |
| 2022-08-31 | $5.60 | $5.64 | $5.44 | $5.58 | $5.58 | 31,303 |
| 2022-08-30 | $5.61 | $5.64 | $5.45 | $5.54 | $5.54 | 17,921 |
| 2022-08-29 | $5.50 | $5.63 | $5.30 | $5.63 | $5.63 | 24,452 |
| 2022-08-26 | $5.51 | $5.63 | $5.27 | $5.55 | $5.55 | 66,099 |
| 2022-08-25 | $5.19 | $5.53 | $4.88 | $5.53 | $5.53 | 93,400 |
| 2022-08-24 | $4.73 | $5.15 | $4.43 | $5.15 | $5.15 | 184,444 |
| 2022-08-23 | $4.72 | $4.83 | $4.40 | $4.47 | $4.47 | 74,155 |
| 2022-08-22 | $4.75 | $4.75 | $4.45 | $4.73 | $4.73 | 41,075 |
| 2022-08-19 | $4.50 | $4.72 | $4.50 | $4.63 | $4.63 | 9,565 |
| 2022-08-18 | $4.58 | $4.67 | $4.36 | $4.56 | $4.56 | 16,941 |
| 2022-08-17 | $4.52 | $4.69 | $4.50 | $4.58 | $4.58 | 26,479 |
| 2022-08-16 | $4.50 | $4.61 | $4.41 | $4.59 | $4.59 | 31,372 |
| 2022-08-15 | $4.58 | $4.58 | $4.48 | $4.52 | $4.52 | 12,952 |
| 2022-08-12 | $4.65 | $4.70 | $4.41 | $4.65 | $4.65 | 39,883 |
| 2022-08-11 | $4.63 | $4.70 | $4.39 | $4.61 | $4.61 | 32,192 |
| 2022-08-10 | $4.61 | $4.72 | $4.31 | $4.65 | $4.65 | 63,953 |
| 2022-08-09 | $4.62 | $4.70 | $4.50 | $4.59 | $4.59 | 25,020 |
| 2022-08-08 | $4.56 | $4.80 | $4.55 | $4.62 | $4.62 | 26,539 |
| 2022-08-05 | $4.96 | $5.05 | $4.50 | $4.63 | $4.63 | 69,135 |
| 2022-08-04 | $4.87 | $5.00 | $4.60 | $5.00 | $5.00 | 32,712 |
| 2022-08-03 | $4.90 | $4.99 | $4.54 | $4.91 | $4.91 | 79,390 |
| 2022-08-02 | $4.99 | $5.06 | $4.72 | $4.72 | $4.72 | 63,897 |
| 2022-08-01 | $5.26 | $5.44 | $4.80 | $5.15 | $5.15 | 45,853 |
| 2022-07-29 | $5.36 | $5.40 | $5.04 | $5.27 | $5.27 | 31,787 |
| 2022-07-28 | $5.00 | $5.43 | $4.91 | $5.41 | $5.41 | 172,164 |
| 2022-07-27 | $5.23 | $5.27 | $4.85 | $5.03 | $5.03 | 29,255 |
| 2022-07-26 | $4.95 | $5.03 | $4.66 | $5.02 | $5.02 | 37,201 |
| 2022-07-25 | $4.75 | $5.10 | $4.75 | $4.90 | $4.90 | 24,480 |
| 2022-07-22 | $4.99 | $5.04 | $4.71 | $4.92 | $4.92 | 37,910 |
| 2022-07-21 | $4.92 | $5.07 | $4.60 | $5.06 | $5.06 | 57,418 |
| 2022-07-20 | $4.98 | $5.10 | $4.60 | $4.98 | $4.98 | 63,088 |
| 2022-07-19 | $5.04 | $5.10 | $4.80 | $4.92 | $4.92 | 57,811 |
| 2022-07-18 | $5.21 | $5.24 | $5.03 | $5.18 | $5.18 | 10,882 |
| 2022-07-15 | $5.19 | $5.29 | $4.99 | $5.21 | $5.21 | 26,248 |
| 2022-07-14 | $5.15 | $5.24 | $5.11 | $5.20 | $5.20 | 51,214 |
| 2022-07-13 | $5.18 | $5.29 | $5.12 | $5.17 | $5.17 | 8,718 |
| 2022-07-12 | $5.17 | $5.30 | $5.17 | $5.23 | $5.23 | 13,071 |
| 2022-07-11 | $5.06 | $5.27 | $5.06 | $5.19 | $5.19 | 23,715 |
| 2022-07-08 | $5.13 | $5.30 | $5.11 | $5.15 | $5.15 | 21,298 |
| 2022-07-07 | $4.98 | $5.30 | $4.98 | $5.16 | $5.16 | 27,112 |
| 2022-07-06 | $5.12 | $5.25 | $5.01 | $5.20 | $5.20 | 9,457 |
| 2022-07-05 | $4.99 | $5.21 | $4.84 | $5.16 | $5.16 | 18,269 |
| 2022-07-01 | $4.97 | $5.21 | $4.97 | $5.06 | $5.06 | 20,394 |
| 2022-06-30 | $5.08 | $5.20 | $4.95 | $5.17 | $5.17 | 42,867 |
| 2022-06-29 | $5.07 | $5.25 | $5.07 | $5.17 | $5.17 | 34,498 |
| 2022-06-28 | $5.20 | $5.25 | $5.05 | $5.15 | $5.15 | 21,842 |
| 2022-06-27 | $5.04 | $5.32 | $4.77 | $5.25 | $5.25 | 73,482 |
| 2022-06-24 | $4.83 | $5.22 | $4.75 | $5.08 | $5.08 | 54,859 |
| 2022-06-23 | $4.78 | $4.87 | $4.70 | $4.87 | $4.87 | 19,807 |
| 2022-06-22 | $4.64 | $4.82 | $4.58 | $4.78 | $4.78 | 22,288 |
| 2022-06-21 | $4.68 | $4.80 | $4.54 | $4.73 | $4.73 | 15,088 |
| 2022-06-17 | $4.60 | $4.77 | $4.51 | $4.63 | $4.63 | 18,468 |
| 2022-06-16 | $4.59 | $4.74 | $4.50 | $4.58 | $4.58 | 42,932 |
| 2022-06-15 | $4.55 | $4.79 | $4.49 | $4.65 | $4.65 | 53,311 |
| 2022-06-14 | $4.47 | $4.58 | $4.42 | $4.54 | $4.54 | 30,914 |
| 2022-06-13 | $4.65 | $4.65 | $4.35 | $4.45 | $4.45 | 37,723 |
| 2022-06-10 | $4.67 | $4.95 | $4.50 | $4.65 | $4.65 | 44,779 |
| 2022-06-09 | $4.62 | $4.76 | $4.60 | $4.70 | $4.70 | 38,181 |
| 2022-06-08 | $4.53 | $4.79 | $4.40 | $4.66 | $4.66 | 207,002 |
| 2022-06-07 | $4.72 | $5.00 | $4.63 | $4.78 | $4.78 | 248,415 |
| 2022-06-06 | $4.87 | $4.91 | $4.67 | $4.68 | $4.68 | 47,838 |
| 2022-06-03 | $4.62 | $4.80 | $4.50 | $4.64 | $4.64 | 108,249 |
| 2022-06-02 | $4.71 | $4.86 | $4.61 | $4.62 | $4.62 | 94,093 |
| 2022-06-01 | $5.18 | $5.30 | $4.66 | $4.71 | $4.71 | 113,749 |
| 2022-05-31 | $5.27 | $6.10 | $5.00 | $5.13 | $5.13 | 1,941,042 |
| 2022-05-27 | $5.58 | $5.73 | $5.03 | $5.33 | $5.33 | 270,875 |
| 2022-05-26 | $5.65 | $5.91 | $5.55 | $5.66 | $5.66 | 260,793 |
| 2022-05-25 | $5.61 | $5.85 | $5.52 | $5.68 | $5.68 | 107,067 |
| 2022-05-24 | $6.06 | $6.07 | $5.56 | $5.57 | $5.57 | 70,493 |
| 2022-05-23 | $6.25 | $6.25 | $5.86 | $6.06 | $6.06 | 82,338 |
| 2022-05-20 | $5.68 | $6.22 | $5.56 | $6.21 | $6.21 | 103,700 |
| 2022-05-19 | $5.95 | $5.95 | $5.51 | $5.70 | $5.70 | 111,382 |
| 2022-05-18 | $5.84 | $6.00 | $5.63 | $6.00 | $6.00 | 73,438 |
| 2022-05-17 | $5.60 | $6.00 | $5.60 | $5.99 | $5.99 | 98,143 |
| 2022-05-16 | $6.04 | $6.24 | $5.47 | $5.51 | $5.51 | 206,591 |
| 2022-05-13 | $6.62 | $6.62 | $5.48 | $6.00 | $6.00 | 724,872 |
| 2022-05-12 | $6.54 | $6.74 | $6.43 | $6.61 | $6.61 | 16,388 |
| 2022-05-11 | $6.70 | $6.71 | $6.36 | $6.71 | $6.71 | 41,579 |
| 2022-05-10 | $5.78 | $6.54 | $5.78 | $6.50 | $6.50 | 68,080 |
| 2022-05-09 | $5.49 | $5.82 | $5.49 | $5.82 | $5.82 | 15,309 |
| 2022-05-06 | $6.06 | $6.13 | $5.30 | $5.50 | $5.50 | 72,342 |
| 2022-05-05 | $5.91 | $6.17 | $5.91 | $6.06 | $6.06 | 16,688 |
| 2022-05-04 | $6.01 | $6.10 | $5.84 | $5.91 | $5.91 | 80,451 |
| 2022-05-03 | $5.94 | $6.17 | $5.52 | $5.83 | $5.83 | 46,434 |
| 2022-05-02 | $6.14 | $6.17 | $5.78 | $5.90 | $5.90 | 28,263 |
| 2022-04-29 | $6.27 | $6.38 | $6.08 | $6.08 | $6.08 | 31,011 |
| 2022-04-28 | $6.14 | $6.44 | $6.08 | $6.22 | $6.22 | 10,891 |
| 2022-04-27 | $6.24 | $6.55 | $6.08 | $6.28 | $6.28 | 20,002 |
| 2022-04-26 | $6.37 | $6.37 | $6.08 | $6.15 | $6.15 | 46,238 |
| 2022-04-25 | $6.30 | $6.72 | $6.08 | $6.29 | $6.29 | 37,903 |
| 2022-04-22 | $6.51 | $6.59 | $6.30 | $6.41 | $6.41 | 23,527 |
| 2022-04-21 | $6.43 | $6.89 | $6.42 | $6.44 | $6.44 | 9,931 |
| 2022-04-20 | $6.48 | $6.82 | $6.31 | $6.42 | $6.42 | 21,171 |
| 2022-04-19 | $6.50 | $6.79 | $6.36 | $6.45 | $6.45 | 21,185 |
| 2022-04-18 | $6.88 | $6.89 | $6.30 | $6.43 | $6.43 | 19,733 |
| 2022-04-14 | $6.96 | $6.98 | $6.59 | $6.60 | $6.60 | 21,999 |
| 2022-04-13 | $7.06 | $7.06 | $6.01 | $6.30 | $6.30 | 34,513 |
| 2022-04-12 | $6.72 | $7.02 | $6.70 | $6.73 | $6.73 | 8,688 |
| 2022-04-11 | $7.13 | $7.13 | $6.58 | $6.63 | $6.63 | 24,624 |
| 2022-04-08 | $7.00 | $7.44 | $7.00 | $7.38 | $7.22 | 25,265 |
| 2022-04-07 | $7.34 | $7.48 | $6.90 | $6.90 | $6.75 | 8,935 |
| 2022-04-06 | $7.32 | $7.48 | $7.02 | $7.40 | $7.24 | 14,758 |
| 2022-04-05 | $7.44 | $7.50 | $7.31 | $7.32 | $7.16 | 13,854 |
| 2022-04-04 | $7.46 | $7.52 | $7.31 | $7.39 | $7.23 | 8,185 |
| 2022-04-01 | $7.39 | $7.57 | $7.04 | $7.34 | $7.18 | 24,453 |
| 2022-03-31 | $7.20 | $7.43 | $7.13 | $7.28 | $7.12 | 32,031 |
| 2022-03-30 | $7.10 | $7.37 | $7.09 | $7.19 | $7.03 | 59,488 |
| 2022-03-29 | $6.90 | $7.44 | $6.90 | $7.25 | $7.09 | 24,201 |
| 2022-03-28 | $7.16 | $7.16 | $6.95 | $7.02 | $6.86 | 431,758 |
| 2022-03-25 | $7.25 | $7.32 | $7.06 | $7.17 | $7.01 | 18,542 |
| 2022-03-24 | $7.06 | $7.45 | $7.06 | $7.28 | $7.12 | 16,050 |
| 2022-03-23 | $7.45 | $7.56 | $7.06 | $7.09 | $6.93 | 17,580 |
| 2022-03-22 | $7.55 | $7.72 | $7.41 | $7.51 | $7.34 | 17,104 |
| 2022-03-21 | $7.38 | $7.78 | $7.19 | $7.39 | $7.23 | 37,395 |
| 2022-03-18 | $7.00 | $7.75 | $7.00 | $7.69 | $7.52 | 37,746 |
| 2022-03-17 | $7.00 | $7.22 | $7.00 | $7.19 | $7.03 | 28,029 |
| 2022-03-16 | $6.62 | $7.20 | $6.42 | $7.02 | $6.86 | 61,572 |
| 2022-03-15 | $6.67 | $6.93 | $6.22 | $6.42 | $6.28 | 29,010 |
| 2022-03-14 | $6.64 | $6.80 | $6.34 | $6.65 | $6.50 | 69,877 |
| 2022-03-11 | $6.70 | $6.77 | $6.61 | $6.64 | $6.49 | 45,136 |
| 2022-03-10 | $6.78 | $6.95 | $6.61 | $6.74 | $6.59 | 23,930 |
| 2022-03-09 | $6.83 | $7.19 | $6.60 | $6.85 | $6.70 | 47,791 |
| 2022-03-08 | $7.00 | $7.05 | $6.66 | $6.76 | $6.61 | 28,003 |
| 2022-03-07 | $6.66 | $6.94 | $6.66 | $6.82 | $6.67 | 42,298 |
| 2022-03-04 | $7.04 | $7.04 | $6.48 | $6.66 | $6.51 | 23,650 |
| 2022-03-03 | $6.81 | $7.20 | $6.74 | $7.18 | $7.02 | 79,956 |
| 2022-03-02 | $6.83 | $6.98 | $6.74 | $6.80 | $6.65 | 8,726 |
| 2022-03-01 | $6.57 | $7.00 | $6.57 | $6.82 | $6.67 | 26,605 |
| 2022-02-28 | $6.48 | $6.77 | $6.43 | $6.68 | $6.53 | 39,725 |
| 2022-02-25 | $6.60 | $6.63 | $6.32 | $6.51 | $6.37 | 34,002 |
| 2022-02-24 | $6.07 | $6.50 | $6.01 | $6.49 | $6.35 | 120,824 |
| 2022-02-23 | $6.71 | $6.75 | $6.06 | $6.18 | $6.04 | 41,679 |
| 2022-02-22 | $6.45 | $6.75 | $6.38 | $6.73 | $6.58 | 22,102 |
| 2022-02-18 | $6.83 | $6.83 | $6.37 | $6.51 | $6.37 | 40,393 |
| 2022-02-17 | $6.88 | $6.88 | $6.70 | $6.83 | $6.68 | 10,419 |
| 2022-02-16 | $6.66 | $6.96 | $6.47 | $6.94 | $6.79 | 20,519 |
| 2022-02-15 | $6.68 | $6.87 | $6.64 | $6.68 | $6.53 | 19,646 |
| 2022-02-14 | $6.44 | $6.92 | $6.44 | $6.62 | $6.47 | 51,242 |
| 2022-02-11 | $6.66 | $6.80 | $6.41 | $6.53 | $6.39 | 33,942 |
| 2022-02-10 | $7.10 | $7.10 | $6.57 | $6.67 | $6.52 | 56,988 |
| 2022-02-09 | $6.66 | $7.15 | $6.66 | $7.14 | $6.98 | 36,031 |
| 2022-02-08 | $6.49 | $6.77 | $6.36 | $6.67 | $6.52 | 51,557 |
| 2022-02-07 | $6.42 | $6.62 | $6.35 | $6.44 | $6.30 | 19,633 |
| 2022-02-04 | $6.55 | $6.64 | $6.33 | $6.46 | $6.32 | 26,268 |
| 2022-02-03 | $6.65 | $6.97 | $6.43 | $6.61 | $6.46 | 26,169 |
| 2022-02-02 | $6.95 | $7.01 | $6.65 | $6.75 | $6.60 | 35,891 |
| 2022-02-01 | $6.88 | $6.96 | $6.76 | $6.90 | $6.75 | 15,012 |
| 2022-01-31 | $6.49 | $7.10 | $6.49 | $6.93 | $6.78 | 40,061 |
| 2022-01-28 | $6.74 | $6.74 | $6.21 | $6.48 | $6.34 | 74,270 |
| 2022-01-27 | $6.89 | $6.89 | $6.40 | $6.48 | $6.34 | 336,954 |
| 2022-01-26 | $7.21 | $7.21 | $6.61 | $6.83 | $6.68 | 21,193 |
| 2022-01-25 | $6.52 | $7.24 | $6.44 | $6.88 | $6.73 | 81,113 |
| 2022-01-24 | $6.70 | $6.81 | $6.36 | $6.52 | $6.38 | 52,036 |
| 2022-01-21 | $6.84 | $7.02 | $6.71 | $6.75 | $6.60 | 49,506 |
| 2022-01-20 | $7.16 | $7.20 | $6.83 | $6.88 | $6.73 | 28,931 |
| 2022-01-19 | $7.12 | $7.19 | $6.82 | $7.07 | $6.91 | 53,151 |
| 2022-01-18 | $7.19 | $7.30 | $6.91 | $7.09 | $6.93 | 48,033 |
| 2022-01-14 | $7.28 | $7.28 | $7.02 | $7.06 | $6.90 | 24,087 |
| 2022-01-13 | $7.16 | $7.25 | $7.09 | $7.11 | $6.95 | 26,768 |
| 2022-01-12 | $7.40 | $7.47 | $7.07 | $7.17 | $7.01 | 74,109 |
| 2022-01-11 | $7.12 | $7.48 | $7.05 | $7.35 | $7.19 | 56,036 |
| 2022-01-10 | $7.48 | $7.65 | $6.91 | $7.16 | $7.00 | 70,125 |
| 2022-01-07 | $7.70 | $7.70 | $7.31 | $7.41 | $7.25 | 32,645 |
| 2022-01-06 | $7.45 | $7.51 | $7.31 | $7.47 | $7.30 | 10,969 |
| 2022-01-05 | $7.49 | $7.84 | $7.38 | $7.44 | $7.28 | 38,059 |
| 2022-01-04 | $7.67 | $7.72 | $7.50 | $7.55 | $7.38 | 31,738 |
| 2022-01-03 | $7.38 | $7.79 | $7.38 | $7.69 | $7.52 | 31,259 |
| 2021-12-31 | $7.09 | $7.43 | $7.09 | $7.28 | $7.12 | 92,250 |
| 2021-12-30 | $6.77 | $7.26 | $6.75 | $7.09 | $6.93 | 124,851 |
| 2021-12-29 | $7.05 | $7.05 | $6.57 | $6.79 | $6.64 | 79,672 |
| 2021-12-28 | $7.20 | $7.29 | $7.02 | $7.05 | $6.89 | 52,471 |
| 2021-12-27 | $7.23 | $7.99 | $7.03 | $7.21 | $7.05 | 137,673 |
| 2021-12-23 | $7.27 | $7.58 | $7.05 | $7.25 | $7.09 | 91,620 |
| 2021-12-22 | $8.09 | $8.09 | $7.25 | $7.34 | $7.18 | 115,949 |
| 2021-12-21 | $7.85 | $8.51 | $7.85 | $8.20 | $8.02 | 170,596 |
| 2021-12-20 | $8.51 | $8.53 | $7.68 | $7.80 | $7.63 | 148,414 |
| 2021-12-17 | $9.09 | $9.09 | $8.43 | $8.50 | $8.31 | 215,629 |
| 2021-12-16 | $9.37 | $10.43 | $8.83 | $8.99 | $8.79 | 350,928 |
| 2021-12-15 | $9.70 | $9.71 | $8.74 | $8.89 | $8.69 | 157,384 |
| 2021-12-14 | $10.12 | $10.19 | $9.65 | $9.71 | $9.50 | 77,528 |
| 2021-12-13 | $10.72 | $10.80 | $10.08 | $10.09 | $9.87 | 173,535 |
| 2021-12-10 | $10.96 | $10.96 | $10.70 | $10.72 | $10.48 | 83,478 |
| 2021-12-09 | $11.27 | $11.30 | $10.73 | $10.80 | $10.56 | 145,551 |
| 2021-12-08 | $11.18 | $11.55 | $11.00 | $11.28 | $11.03 | 207,286 |
| 2021-12-07 | $11.18 | $11.55 | $10.76 | $11.36 | $11.11 | 268,846 |
| 2021-12-06 | $11.80 | $11.80 | $10.91 | $11.21 | $10.82 | 209,206 |
| 2021-12-03 | $12.42 | $12.47 | $11.69 | $11.80 | $11.39 | 128,053 |
| 2021-12-02 | $12.36 | $12.74 | $12.28 | $12.42 | $11.99 | 123,935 |
| 2021-12-01 | $12.91 | $12.98 | $12.38 | $12.47 | $12.04 | 113,055 |
| 2021-11-30 | $13.28 | $13.28 | $12.70 | $12.80 | $12.35 | 194,612 |
| 2021-11-29 | $13.60 | $13.60 | $13.00 | $13.32 | $12.86 | 1,175,822 |
| 2021-11-26 | $13.74 | $13.74 | $13.06 | $13.20 | $12.74 | 47,559 |
| 2021-11-24 | $14.36 | $14.36 | $13.84 | $13.87 | $13.39 | 117,472 |
| 2021-11-23 | $14.13 | $14.42 | $14.03 | $14.34 | $13.84 | 105,017 |
| 2021-11-22 | $14.20 | $14.40 | $14.07 | $14.13 | $13.64 | 94,862 |
| 2021-11-19 | $14.39 | $14.52 | $14.10 | $14.30 | $13.80 | 130,902 |
| 2021-11-18 | $14.23 | $14.55 | $13.90 | $14.33 | $13.83 | 128,824 |
| 2021-11-17 | $14.76 | $15.25 | $14.15 | $14.32 | $13.82 | 142,556 |
| 2021-11-16 | $14.41 | $14.81 | $14.15 | $14.75 | $14.24 | 143,392 |
| 2021-11-15 | $14.42 | $14.90 | $14.18 | $14.51 | $14.00 | 310,827 |
| 2021-11-12 | $14.28 | $14.83 | $14.22 | $14.41 | $13.91 | 205,012 |
| 2021-11-11 | $14.00 | $14.52 | $13.88 | $14.22 | $13.72 | 214,738 |
| 2021-11-10 | $13.42 | $14.05 | $13.42 | $13.89 | $13.41 | 173,017 |
| 2021-11-09 | $13.23 | $13.57 | $13.10 | $13.55 | $13.08 | 71,228 |
| 2021-11-08 | $13.06 | $13.29 | $13.01 | $13.17 | $12.71 | 69,890 |
| 2021-11-05 | $13.05 | $13.20 | $12.95 | $13.10 | $12.64 | 189,908 |
| 2021-11-04 | $13.13 | $13.43 | $12.93 | $12.95 | $12.50 | 95,185 |
| 2021-11-03 | $13.03 | $13.39 | $12.81 | $13.26 | $12.80 | 110,028 |
| 2021-11-02 | $13.22 | $13.38 | $12.91 | $13.12 | $12.66 | 94,089 |
| 2021-11-01 | $13.30 | $13.42 | $12.94 | $13.21 | $12.75 | 82,040 |
| 2021-10-29 | $13.08 | $13.40 | $13.08 | $13.26 | $12.80 | 86,195 |
| 2021-10-28 | $13.50 | $13.71 | $13.20 | $13.32 | $12.86 | 146,132 |
| 2021-10-27 | $13.19 | $13.59 | $12.91 | $13.59 | $13.12 | 847,613 |
| 2021-10-26 | $13.21 | $13.41 | $12.83 | $13.14 | $12.68 | 91,066 |
| 2021-10-25 | $13.11 | $13.70 | $12.96 | $13.54 | $13.07 | 95,229 |
| 2021-10-22 | $13.31 | $13.44 | $13.02 | $13.30 | $12.84 | 125,195 |
| 2021-10-21 | $13.31 | $13.65 | $13.11 | $13.55 | $13.08 | 89,916 |
| 2021-10-20 | $13.24 | $13.63 | $13.04 | $13.36 | $12.89 | 88,734 |
| 2021-10-19 | $13.09 | $13.25 | $13.00 | $13.16 | $12.70 | 38,561 |
| 2021-10-18 | $13.04 | $13.41 | $12.95 | $13.00 | $12.55 | 44,167 |
| 2021-10-15 | $13.31 | $13.55 | $12.90 | $13.10 | $12.64 | 23,706 |
| 2021-10-14 | $13.09 | $13.35 | $13.02 | $13.31 | $12.85 | 13,385 |
| 2021-10-13 | $13.12 | $13.12 | $12.66 | $12.93 | $12.48 | 33,883 |
| 2021-10-12 | $13.23 | $13.23 | $12.89 | $13.07 | $12.61 | 13,568 |
| 2021-10-11 | $12.15 | $13.76 | $12.15 | $13.32 | $12.86 | 91,359 |
| 2021-10-08 | $13.06 | $13.39 | $13.06 | $13.32 | $12.86 | 37,784 |
| 2021-10-07 | $12.55 | $13.07 | $12.55 | $12.81 | $12.36 | 75,622 |
| 2021-10-06 | $12.39 | $12.50 | $12.17 | $12.45 | $12.02 | 26,069 |
| 2021-10-05 | $12.20 | $12.50 | $12.14 | $12.42 | $11.99 | 14,122 |
| 2021-10-04 | $12.03 | $12.29 | $11.90 | $12.11 | $11.69 | 48,372 |
| 2021-10-01 | $12.08 | $12.30 | $11.91 | $12.15 | $11.73 | 59,506 |
| 2021-09-30 | $11.58 | $12.34 | $11.36 | $12.04 | $11.62 | 104,397 |
| 2021-09-29 | $11.91 | $12.39 | $11.46 | $11.58 | $11.18 | 24,939 |
| 2021-09-28 | $12.16 | $12.41 | $11.75 | $11.85 | $11.44 | 63,222 |
| 2021-09-27 | $12.35 | $12.66 | $11.85 | $12.10 | $11.68 | 246,959 |
| 2021-09-24 | $11.94 | $12.63 | $11.94 | $12.35 | $11.92 | 96,758 |
| 2021-09-23 | $11.73 | $12.22 | $11.72 | $12.09 | $11.67 | 80,818 |
| 2021-09-22 | $11.71 | $12.00 | $11.70 | $11.82 | $11.41 | 421,272 |
| 2021-09-21 | $11.38 | $12.07 | $11.06 | $11.82 | $11.41 | 113,384 |
| 2021-09-20 | $11.12 | $11.29 | $10.53 | $11.23 | $10.84 | 143,738 |
| 2021-09-17 | $11.66 | $11.83 | $10.83 | $11.00 | $10.62 | 1,636,064 |
| 2021-09-16 | $11.90 | $12.64 | $11.52 | $11.71 | $11.30 | 294,447 |
| 2021-09-15 | $13.00 | $13.02 | $11.90 | $12.00 | $11.58 | 192,497 |
| 2021-09-14 | $14.65 | $14.98 | $13.00 | $13.07 | $12.61 | 247,126 |
| 2021-09-13 | $13.31 | $15.23 | $12.94 | $14.63 | $14.12 | 418,942 |
| 2021-09-10 | $13.18 | $13.44 | $13.01 | $13.28 | $12.82 | 145,011 |
| 2021-09-09 | $13.52 | $13.58 | $13.20 | $13.27 | $12.66 | 195,495 |
| 2021-09-08 | $13.85 | $13.98 | $13.46 | $13.54 | $12.92 | 98,712 |
| 2021-09-07 | $13.97 | $14.08 | $13.80 | $13.95 | $13.31 | 120,139 |
| 2021-09-03 | $13.70 | $14.03 | $13.51 | $14.03 | $13.39 | 117,639 |
| 2021-09-02 | $13.95 | $13.98 | $13.75 | $13.80 | $13.03 | 55,008 |
| 2021-09-01 | $14.33 | $14.33 | $13.70 | $13.90 | $13.13 | 68,043 |
| 2021-08-31 | $13.90 | $14.32 | $13.64 | $14.32 | $13.52 | 185,000 |
| 2021-08-30 | $13.63 | $13.96 | $13.59 | $13.90 | $13.13 | 32,012 |
| 2021-08-27 | $13.60 | $13.79 | $13.31 | $13.71 | $12.95 | 49,954 |
| 2021-08-26 | $13.80 | $13.87 | $13.48 | $13.63 | $12.87 | 62,940 |
| 2021-08-25 | $13.85 | $13.99 | $13.17 | $13.90 | $13.13 | 81,646 |
| 2021-08-24 | $13.98 | $14.56 | $13.00 | $13.85 | $13.08 | 105,108 |
| 2021-08-23 | $14.47 | $14.47 | $13.50 | $13.82 | $13.05 | 122,554 |
| 2021-08-20 | $14.20 | $14.54 | $13.70 | $14.53 | $13.72 | 13,550 |
| 2021-08-19 | $14.38 | $14.51 | $13.88 | $14.33 | $13.53 | 78,260 |
| 2021-08-18 | $14.55 | $14.55 | $14.40 | $14.51 | $13.70 | 18,491 |
| 2021-08-17 | $14.45 | $14.68 | $14.06 | $14.49 | $13.68 | 19,065 |
| 2021-08-16 | $14.23 | $14.58 | $14.05 | $14.45 | $13.64 | 34,687 |
| 2021-08-13 | $14.57 | $14.57 | $14.16 | $14.38 | $13.58 | 39,172 |
| 2021-08-12 | $14.31 | $14.47 | $14.26 | $14.40 | $13.60 | 39,192 |
| 2021-08-11 | $15.06 | $15.22 | $14.28 | $14.40 | $13.60 | 40,243 |
| 2021-08-10 | $14.81 | $15.35 | $14.81 | $15.30 | $14.45 | 27,172 |
| 2021-08-09 | $14.73 | $14.87 | $14.65 | $14.79 | $13.97 | 28,015 |
| 2021-08-06 | $14.54 | $14.83 | $14.40 | $14.68 | $13.86 | 14,884 |
| 2021-08-05 | $14.38 | $14.60 | $14.21 | $14.53 | $13.72 | 94,126 |
| 2021-08-04 | $14.47 | $14.65 | $14.15 | $14.42 | $13.62 | 22,078 |
| 2021-08-03 | $14.16 | $14.75 | $14.15 | $14.53 | $13.72 | 31,068 |
| 2021-08-02 | $13.70 | $14.32 | $13.52 | $14.12 | $13.33 | 47,881 |
| 2021-07-30 | $13.65 | $13.84 | $13.52 | $13.59 | $12.83 | 29,080 |
| 2021-07-29 | $14.30 | $14.47 | $13.59 | $13.79 | $13.02 | 47,823 |
| 2021-07-28 | $13.51 | $14.31 | $13.50 | $14.12 | $13.33 | 44,524 |
| 2021-07-27 | $14.22 | $14.60 | $13.27 | $13.61 | $12.85 | 74,631 |
| 2021-07-26 | $15.16 | $15.43 | $13.64 | $13.75 | $12.98 | 132,508 |
| 2021-07-23 | $15.28 | $15.35 | $15.09 | $15.28 | $14.43 | 37,366 |
| 2021-07-22 | $15.26 | $15.50 | $15.26 | $15.31 | $14.46 | 33,449 |
| 2021-07-21 | $15.33 | $15.39 | $15.06 | $15.26 | $14.41 | 77,833 |
| 2021-07-20 | $15.10 | $15.30 | $15.08 | $15.13 | $14.29 | 27,513 |
| 2021-07-19 | $15.17 | $15.51 | $14.80 | $15.10 | $14.26 | 62,142 |
| 2021-07-16 | $15.24 | $15.57 | $15.24 | $15.37 | $14.51 | 98,870 |
| 2021-07-15 | $14.98 | $15.20 | $14.98 | $15.19 | $14.34 | 9,904 |
| 2021-07-14 | $15.30 | $15.35 | $14.86 | $15.05 | $14.21 | 56,798 |
| 2021-07-13 | $15.16 | $15.54 | $15.00 | $15.26 | $14.41 | 20,576 |
| 2021-07-12 | $14.99 | $15.22 | $14.87 | $15.12 | $14.28 | 42,415 |
| 2021-07-09 | $14.98 | $15.20 | $14.62 | $15.08 | $14.24 | 42,757 |
| 2021-07-08 | $14.81 | $14.92 | $14.28 | $14.91 | $14.08 | 70,412 |
| 2021-07-07 | $14.79 | $15.11 | $14.77 | $15.03 | $14.19 | 85,501 |
| 2021-07-06 | $15.01 | $15.01 | $14.73 | $14.88 | $14.05 | 173,772 |
| 2021-07-02 | $14.85 | $15.30 | $14.85 | $15.14 | $14.30 | 34,093 |
| 2021-07-01 | $15.00 | $15.17 | $14.95 | $15.10 | $14.26 | 34,554 |
| 2021-06-30 | $15.18 | $15.20 | $14.86 | $15.10 | $14.26 | 23,636 |
| 2021-06-29 | $15.37 | $15.39 | $14.73 | $15.10 | $14.26 | 22,588 |
| 2021-06-28 | $15.43 | $15.61 | $15.28 | $15.46 | $14.60 | 104,002 |
| 2021-06-25 | $15.31 | $15.60 | $14.83 | $15.32 | $14.47 | 57,469 |
| 2021-06-24 | $14.61 | $15.15 | $14.50 | $15.15 | $14.31 | 46,234 |
| 2021-06-23 | $14.93 | $15.00 | $14.37 | $14.59 | $13.78 | 178,773 |
| 2021-06-22 | $14.86 | $15.05 | $14.54 | $15.01 | $14.17 | 71,914 |
| 2021-06-21 | $14.94 | $15.21 | $14.86 | $15.00 | $14.16 | 41,605 |
| 2021-06-18 | $15.67 | $15.79 | $14.15 | $14.93 | $14.10 | 323,185 |
| 2021-06-17 | $15.15 | $16.00 | $15.07 | $15.77 | $14.89 | 136,847 |
| 2021-06-16 | $15.12 | $15.59 | $15.00 | $15.24 | $14.39 | 126,691 |
| 2021-06-15 | $14.83 | $15.38 | $14.83 | $15.25 | $14.40 | 137,505 |
| 2021-06-14 | $14.89 | $14.89 | $14.65 | $14.75 | $13.93 | 43,507 |
| 2021-06-11 | $14.81 | $14.99 | $14.71 | $14.75 | $13.93 | 19,688 |
| 2021-06-10 | $14.92 | $14.92 | $14.55 | $14.70 | $13.88 | 33,909 |
| 2021-06-09 | $15.15 | $15.40 | $14.56 | $15.07 | $14.09 | 130,152 |
| 2021-06-08 | $15.18 | $15.96 | $14.84 | $15.40 | $14.40 | 181,971 |
| 2021-06-07 | $14.33 | $15.42 | $14.27 | $15.10 | $14.12 | 122,159 |
| 2021-06-04 | $13.68 | $14.50 | $13.68 | $14.47 | $13.53 | 175,618 |
| 2021-06-03 | $13.54 | $13.67 | $13.07 | $13.66 | $12.77 | 126,848 |
| 2021-06-02 | $13.81 | $13.81 | $13.27 | $13.53 | $12.65 | 157,031 |
| 2021-06-01 | $13.42 | $14.18 | $13.32 | $13.77 | $12.88 | 188,186 |
| 2021-05-28 | $13.37 | $13.47 | $13.26 | $13.29 | $12.43 | 138,583 |
| 2021-05-27 | $13.39 | $13.49 | $13.30 | $13.35 | $12.48 | 79,039 |
| 2021-05-26 | $13.35 | $13.58 | $13.32 | $13.41 | $12.54 | 27,324 |
| 2021-05-25 | $13.48 | $13.70 | $13.30 | $13.35 | $12.48 | 60,844 |
| 2021-05-24 | $13.50 | $13.64 | $13.40 | $13.50 | $12.62 | 30,791 |
| 2021-05-21 | $13.56 | $13.75 | $13.33 | $13.44 | $12.57 | 8,677 |
| 2021-05-20 | $13.42 | $13.59 | $13.42 | $13.59 | $12.71 | 10,377 |
| 2021-05-19 | $13.37 | $13.59 | $13.30 | $13.41 | $12.54 | 33,550 |
| 2021-05-18 | $13.42 | $13.47 | $13.32 | $13.41 | $12.54 | 19,789 |
| 2021-05-17 | $13.68 | $13.74 | $13.37 | $13.41 | $12.54 | 14,570 |
| 2021-05-14 | $13.67 | $13.89 | $13.59 | $13.71 | $12.82 | 32,740 |
| 2021-05-13 | $13.36 | $13.84 | $13.30 | $13.77 | $12.88 | 98,663 |
| 2021-05-12 | $13.60 | $13.78 | $13.30 | $13.30 | $12.44 | 13,659 |
| 2021-05-11 | $13.41 | $13.60 | $13.32 | $13.60 | $12.72 | 50,023 |
| 2021-05-10 | $13.36 | $13.48 | $13.30 | $13.36 | $12.49 | 1,307,634 |
| 2021-05-07 | $13.63 | $13.88 | $13.30 | $13.36 | $12.49 | 19,614 |
| 2021-05-06 | $13.44 | $13.66 | $13.30 | $13.53 | $12.65 | 63,619 |
| 2021-05-05 | $13.46 | $13.46 | $13.30 | $13.35 | $12.48 | 85,686 |
| 2021-05-04 | $13.41 | $13.48 | $13.30 | $13.39 | $12.52 | 77,682 |
| 2021-05-03 | $13.50 | $13.50 | $13.30 | $13.34 | $12.47 | 244,912 |
| 2021-04-30 | $13.42 | $13.50 | $13.30 | $13.35 | $12.48 | 39,399 |
| 2021-04-29 | $13.30 | $13.95 | $13.30 | $13.42 | $12.55 | 41,535 |
| 2021-04-28 | $13.10 | $13.19 | $13.00 | $13.00 | $12.16 | 13,852 |
| 2021-04-27 | $13.00 | $13.24 | $13.00 | $13.24 | $12.38 | 57,889 |
| 2021-04-26 | $13.00 | $13.16 | $13.00 | $13.09 | $12.24 | 50,121 |
| 2021-04-23 | $13.12 | $13.25 | $12.66 | $12.82 | $11.99 | 23,675 |
| 2021-04-22 | $13.60 | $13.76 | $13.10 | $13.21 | $12.35 | 43,448 |
| 2021-04-21 | $13.62 | $13.88 | $13.52 | $13.59 | $12.71 | 26,764 |
| 2021-04-20 | $13.35 | $13.76 | $13.08 | $13.67 | $12.78 | 34,885 |
| 2021-04-19 | $12.87 | $13.47 | $12.79 | $13.37 | $12.50 | 31,637 |
| 2021-04-16 | $12.92 | $13.08 | $12.59 | $13.01 | $12.16 | 39,404 |
| 2021-04-15 | $12.89 | $13.00 | $12.65 | $12.86 | $12.02 | 30,134 |
| 2021-04-14 | $13.04 | $13.20 | $12.70 | $12.93 | $12.09 | 36,402 |
| 2021-04-13 | $13.25 | $13.53 | $13.01 | $13.09 | $12.24 | 24,236 |
| 2021-04-12 | $13.76 | $13.76 | $13.21 | $13.37 | $12.50 | 27,166 |
| 2021-04-09 | $13.71 | $13.97 | $13.41 | $13.73 | $12.84 | 34,939 |
| 2021-04-08 | $14.74 | $14.74 | $13.70 | $13.85 | $12.95 | 33,716 |
| 2021-04-07 | $14.40 | $14.46 | $14.02 | $14.36 | $13.43 | 47,319 |
| 2021-04-06 | $14.13 | $14.43 | $14.13 | $14.40 | $13.46 | 68,735 |
| 2021-04-05 | $14.26 | $14.62 | $13.95 | $14.06 | $13.15 | 103,570 |
| 2021-04-01 | $14.16 | $14.40 | $13.78 | $14.39 | $13.46 | 52,214 |
| 2021-03-31 | $13.94 | $13.94 | $13.43 | $13.93 | $13.03 | 29,831 |
| 2021-03-30 | $13.94 | $13.94 | $13.12 | $13.80 | $12.90 | 86,398 |
| 2021-03-29 | $15.15 | $15.15 | $13.76 | $13.90 | $12.77 | 93,898 |
| 2021-03-26 | $15.00 | $15.15 | $14.94 | $15.02 | $13.80 | 68,291 |
| 2021-03-25 | $15.00 | $15.12 | $14.30 | $14.55 | $13.37 | 34,732 |
| 2021-03-24 | $15.40 | $15.40 | $15.00 | $15.03 | $13.81 | 86,626 |
| 2021-03-23 | $15.47 | $15.47 | $15.00 | $15.14 | $13.91 | 61,181 |
| 2021-03-22 | $15.35 | $15.60 | $15.00 | $15.17 | $13.94 | 44,856 |
| 2021-03-19 | $15.76 | $16.05 | $15.11 | $15.17 | $13.94 | 70,024 |
| 2021-03-18 | $15.00 | $15.79 | $14.94 | $15.75 | $14.47 | 83,435 |
| 2021-03-17 | $15.62 | $15.62 | $14.85 | $15.00 | $13.78 | 70,070 |
| 2021-03-16 | $15.39 | $15.39 | $14.51 | $14.66 | $13.47 | 46,739 |
| 2021-03-15 | $15.00 | $15.20 | $14.61 | $14.86 | $13.65 | 45,409 |
| 2021-03-12 | $14.99 | $14.99 | $14.75 | $14.94 | $13.73 | 56,288 |
| 2021-03-11 | $14.96 | $15.09 | $14.61 | $14.85 | $13.64 | 18,451 |
| 2021-03-10 | $14.98 | $15.20 | $14.72 | $14.90 | $13.69 | 33,400 |
| 2021-03-09 | $14.75 | $15.34 | $14.72 | $14.96 | $13.74 | 39,054 |
| 2021-03-08 | $14.77 | $15.16 | $14.50 | $14.75 | $13.55 | 40,863 |
| 2021-03-05 | $14.77 | $15.08 | $14.55 | $14.90 | $13.69 | 38,177 |
| 2021-03-04 | $15.12 | $15.49 | $14.49 | $14.50 | $13.32 | 116,743 |
| 2021-03-03 | $15.03 | $15.52 | $15.00 | $15.01 | $13.79 | 66,002 |
| 2021-03-02 | $14.21 | $15.26 | $14.21 | $15.04 | $13.82 | 64,009 |
| 2021-03-01 | $13.55 | $14.97 | $13.50 | $14.54 | $13.36 | 142,477 |
| 2021-02-26 | $14.22 | $14.44 | $13.00 | $13.14 | $12.07 | 70,953 |
| 2021-02-25 | $13.79 | $14.29 | $13.79 | $14.06 | $12.92 | 37,218 |
| 2021-02-24 | $13.87 | $14.14 | $13.52 | $13.74 | $12.62 | 68,865 |
| 2021-02-23 | $14.50 | $14.91 | $13.88 | $13.88 | $12.75 | 36,669 |
| 2021-02-22 | $14.97 | $16.30 | $14.27 | $14.42 | $13.25 | 25,187 |
| 2021-02-19 | $14.84 | $15.75 | $14.52 | $14.60 | $13.41 | 63,681 |
| 2021-02-18 | $15.41 | $15.41 | $14.68 | $14.86 | $13.65 | 267,288 |
| 2021-02-17 | $15.69 | $15.80 | $14.87 | $15.19 | $13.96 | 25,040 |
| 2021-02-16 | $15.10 | $15.75 | $14.81 | $15.62 | $14.35 | 53,111 |
| 2021-02-12 | $15.28 | $15.28 | $14.71 | $14.86 | $13.65 | 14,451 |
| 2021-02-11 | $16.24 | $16.37 | $15.40 | $15.45 | $14.19 | 63,525 |
| 2021-02-10 | $16.20 | $16.53 | $15.92 | $16.01 | $14.71 | 17,654 |
| 2021-02-09 | $16.30 | $16.67 | $15.84 | $16.37 | $15.04 | 163,099 |
| 2021-02-08 | $15.41 | $16.90 | $15.41 | $16.22 | $14.90 | 64,338 |
| 2021-02-05 | $14.56 | $15.95 | $14.54 | $15.46 | $14.20 | 74,659 |
| 2021-02-04 | $14.67 | $14.86 | $14.24 | $14.50 | $13.32 | 67,979 |
| 2021-02-03 | $15.36 | $15.36 | $14.67 | $14.75 | $13.55 | 84,079 |
| 2021-02-02 | $15.80 | $15.98 | $15.01 | $15.10 | $13.87 | 61,671 |
| 2021-02-01 | $16.01 | $16.39 | $15.45 | $15.53 | $14.27 | 279,281 |
| 2021-01-29 | $16.86 | $17.81 | $15.17 | $16.09 | $14.78 | 168,567 |
| 2021-01-28 | $17.00 | $18.80 | $16.31 | $16.49 | $15.15 | 294,484 |
| 2021-01-27 | $16.26 | $17.60 | $15.55 | $17.19 | $15.79 | 271,626 |
| 2021-01-26 | $14.88 | $16.41 | $14.86 | $16.22 | $14.90 | 184,149 |
| 2021-01-25 | $14.89 | $15.56 | $14.31 | $14.86 | $13.65 | 144,586 |
| 2021-01-22 | $13.80 | $15.18 | $13.68 | $14.74 | $13.54 | 213,795 |
| 2021-01-21 | $13.70 | $13.98 | $13.51 | $13.92 | $12.79 | 26,462 |
| 2021-01-20 | $13.53 | $13.84 | $13.36 | $13.67 | $12.55 | 26,110 |
| 2021-01-19 | $13.70 | $13.70 | $13.33 | $13.54 | $12.44 | 18,865 |
| 2021-01-15 | $13.51 | $13.65 | $13.28 | $13.53 | $12.43 | 37,003 |
| 2021-01-14 | $13.60 | $13.81 | $13.38 | $13.68 | $12.57 | 43,131 |
| 2021-01-13 | $13.50 | $13.54 | $13.29 | $13.50 | $12.40 | 61,948 |
| 2021-01-12 | $13.12 | $13.38 | $13.12 | $13.34 | $12.26 | 14,319 |
| 2021-01-11 | $13.50 | $13.65 | $13.07 | $13.17 | $12.10 | 86,706 |
| 2021-01-08 | $13.20 | $13.61 | $13.10 | $13.46 | $12.37 | 89,025 |
| 2021-01-07 | $12.89 | $13.20 | $12.71 | $13.10 | $12.04 | 38,934 |
| 2021-01-06 | $12.71 | $13.10 | $12.57 | $12.89 | $11.84 | 54,315 |
| 2021-01-05 | $12.56 | $13.13 | $12.52 | $12.61 | $11.59 | 116,956 |
| 2021-01-04 | $12.18 | $12.58 | $11.93 | $12.58 | $11.56 | 123,530 |
| 2020-12-31 | $12.12 | $12.21 | $11.93 | $12.04 | $11.06 | 24,950 |
| 2020-12-30 | $12.12 | $12.43 | $12.00 | $12.02 | $11.04 | 59,429 |
| 2020-12-29 | $11.95 | $12.30 | $11.95 | $12.16 | $11.17 | 57,055 |
| 2020-12-28 | $12.50 | $12.65 | $11.95 | $12.02 | $11.04 | 82,285 |
| 2020-12-24 | $12.20 | $12.50 | $12.02 | $12.46 | $11.45 | 46,468 |
| 2020-12-23 | $11.91 | $12.27 | $11.89 | $12.19 | $11.20 | 63,503 |
| 2020-12-22 | $11.98 | $12.31 | $11.83 | $11.93 | $10.96 | 36,441 |
| 2020-12-21 | $11.80 | $12.19 | $11.79 | $12.04 | $11.06 | 91,428 |
| 2020-12-18 | $12.33 | $12.35 | $11.89 | $11.97 | $11.00 | 117,915 |
| 2020-12-17 | $12.42 | $12.42 | $11.79 | $12.21 | $11.22 | 304,241 |
| 2020-12-16 | $12.99 | $12.99 | $12.16 | $12.24 | $11.25 | 56,882 |
| 2020-12-15 | $13.25 | $13.25 | $12.90 | $12.99 | $11.93 | 70,101 |
| 2020-12-14 | $13.19 | $13.26 | $13.01 | $13.10 | $12.04 | 76,589 |
| 2020-12-11 | $13.41 | $13.44 | $12.89 | $13.11 | $12.04 | 93,686 |
| 2020-12-10 | $13.51 | $13.66 | $13.32 | $13.50 | $12.40 | 75,730 |
| 2020-12-09 | $13.89 | $13.89 | $13.57 | $13.57 | $12.47 | 54,439 |
| 2020-12-08 | $13.90 | $14.03 | $13.75 | $13.94 | $12.81 | 56,309 |
| 2020-12-07 | $14.25 | $14.35 | $14.01 | $14.10 | $12.73 | 65,487 |
| 2020-12-04 | $14.41 | $14.45 | $14.14 | $14.29 | $12.90 | 39,715 |
| 2020-12-03 | $14.13 | $14.32 | $14.05 | $14.23 | $12.85 | 54,981 |
| 2020-12-02 | $14.05 | $14.28 | $13.96 | $14.23 | $12.85 | 49,718 |
| 2020-12-01 | $14.26 | $14.45 | $14.02 | $14.05 | $12.69 | 46,074 |
| 2020-11-30 | $14.20 | $14.39 | $14.00 | $14.24 | $12.86 | 88,226 |
| 2020-11-27 | $14.45 | $14.74 | $14.00 | $14.38 | $12.98 | 78,350 |
| 2020-11-25 | $14.39 | $15.28 | $14.00 | $14.25 | $12.87 | 202,944 |
| 2020-11-24 | $14.84 | $15.01 | $14.35 | $14.37 | $12.97 | 145,998 |
| 2020-11-23 | $15.25 | $15.25 | $14.19 | $14.30 | $12.91 | 28,749 |
| 2020-11-20 | $14.72 | $15.13 | $14.40 | $15.13 | $13.66 | 22,369 |
| 2020-11-19 | $15.22 | $15.22 | $14.53 | $14.57 | $13.15 | 15,514 |
| 2020-11-18 | $15.57 | $15.69 | $14.75 | $15.10 | $13.63 | 38,518 |
| 2020-11-17 | $15.00 | $15.86 | $15.00 | $15.41 | $13.91 | 31,910 |
| 2020-11-16 | $14.50 | $15.39 | $14.45 | $15.24 | $13.76 | 21,820 |
| 2020-11-13 | $14.45 | $14.86 | $14.15 | $14.37 | $12.97 | 23,741 |
| 2020-11-12 | $15.24 | $15.24 | $14.35 | $14.49 | $13.08 | 29,304 |
| 2020-11-11 | $15.48 | $15.69 | $14.91 | $15.06 | $13.60 | 23,172 |
| 2020-11-10 | $15.60 | $15.70 | $15.14 | $15.38 | $13.89 | 22,000 |
| 2020-11-09 | $15.65 | $15.65 | $15.20 | $15.26 | $13.78 | 29,847 |
| 2020-11-06 | $15.26 | $15.42 | $15.12 | $15.12 | $13.65 | 16,670 |
| 2020-11-05 | $15.49 | $16.20 | $15.12 | $15.34 | $13.85 | 26,093 |
| 2020-11-04 | $15.46 | $16.06 | $15.10 | $15.40 | $13.90 | 24,011 |
| 2020-11-03 | $15.04 | $15.60 | $14.99 | $15.42 | $13.92 | 35,098 |
| 2020-11-02 | $15.39 | $15.93 | $14.95 | $14.99 | $13.53 | 43,002 |
| 2020-10-30 | $15.50 | $15.62 | $14.91 | $14.99 | $13.53 | 51,628 |
| 2020-10-29 | $15.51 | $15.95 | $15.38 | $15.62 | $14.10 | 88,240 |
| 2020-10-28 | $16.07 | $16.30 | $15.43 | $15.50 | $13.99 | 54,386 |
| 2020-10-27 | $16.01 | $16.42 | $16.00 | $16.25 | $14.67 | 41,813 |
| 2020-10-26 | $16.41 | $16.41 | $15.99 | $16.01 | $14.45 | 45,552 |
| 2020-10-23 | $16.28 | $16.58 | $16.28 | $16.44 | $14.84 | 31,898 |
| 2020-10-22 | $16.26 | $16.52 | $16.16 | $16.34 | $14.75 | 34,452 |
| 2020-10-21 | $16.35 | $16.60 | $16.16 | $16.23 | $14.65 | 36,095 |
| 2020-10-20 | $17.14 | $17.14 | $16.25 | $16.32 | $14.73 | 38,867 |
| 2020-10-19 | $16.74 | $17.50 | $16.66 | $16.78 | $15.15 | 35,374 |
| 2020-10-16 | $16.23 | $16.88 | $16.19 | $16.76 | $15.13 | 60,353 |
| 2020-10-15 | $16.47 | $16.71 | $16.20 | $16.30 | $14.72 | 20,326 |
| 2020-10-14 | $16.40 | $16.95 | $16.22 | $16.50 | $14.90 | 73,346 |
| 2020-10-13 | $16.30 | $16.83 | $16.27 | $16.32 | $14.73 | 72,086 |
| 2020-10-12 | $16.49 | $16.55 | $16.29 | $16.34 | $14.75 | 69,800 |
| 2020-10-09 | $16.52 | $16.86 | $16.26 | $16.42 | $14.82 | 56,209 |
| 2020-10-08 | $16.50 | $16.88 | $16.46 | $16.50 | $14.90 | 31,770 |
| 2020-10-07 | $16.64 | $16.77 | $16.49 | $16.54 | $14.93 | 45,117 |
| 2020-10-06 | $16.51 | $16.92 | $16.41 | $16.64 | $15.02 | 83,011 |
| 2020-10-05 | $16.99 | $16.99 | $16.50 | $16.59 | $14.98 | 42,650 |
| 2020-10-02 | $16.72 | $17.00 | $16.68 | $16.83 | $15.20 | 92,613 |
| 2020-10-01 | $16.92 | $17.15 | $16.57 | $16.91 | $15.27 | 82,365 |
| 2020-09-30 | $17.18 | $17.45 | $16.71 | $16.75 | $15.12 | 39,457 |
| 2020-09-29 | $17.03 | $17.30 | $16.95 | $17.13 | $15.47 | 62,252 |
| 2020-09-28 | $17.36 | $17.54 | $16.75 | $16.90 | $15.26 | 102,320 |
| 2020-09-25 | $17.61 | $17.61 | $17.02 | $17.10 | $15.44 | 85,014 |
| 2020-09-24 | $17.49 | $18.10 | $17.49 | $17.54 | $15.84 | 128,458 |
| 2020-09-23 | $18.14 | $18.14 | $17.61 | $17.66 | $15.94 | 54,655 |
| 2020-09-22 | $18.50 | $18.84 | $18.04 | $18.04 | $16.29 | 32,573 |
| 2020-09-21 | $18.66 | $19.01 | $18.33 | $18.50 | $16.70 | 71,027 |
| 2020-09-18 | $19.06 | $19.31 | $18.71 | $18.87 | $17.04 | 112,594 |
| 2020-09-17 | $19.04 | $19.77 | $18.95 | $18.98 | $17.14 | 78,957 |
| 2020-09-16 | $19.85 | $20.10 | $19.13 | $19.26 | $17.39 | 294,500 |
| 2020-09-15 | $20.47 | $20.50 | $19.77 | $19.85 | $17.92 | 198,999 |
| 2020-09-14 | $20.57 | $20.60 | $20.27 | $20.30 | $18.33 | 39,949 |
| 2020-09-11 | $20.32 | $20.60 | $20.30 | $20.50 | $18.51 | 47,113 |
| 2020-09-10 | $20.67 | $20.67 | $20.00 | $20.32 | $18.35 | 66,420 |
| 2020-09-09 | $20.69 | $20.78 | $20.16 | $20.47 | $18.48 | 95,776 |
| 2020-09-08 | $20.58 | $20.93 | $20.12 | $20.57 | $18.57 | 68,934 |
| 2020-09-04 | $20.79 | $20.99 | $20.44 | $20.84 | $18.82 | 47,164 |
| 2020-09-03 | $20.61 | $21.00 | $20.47 | $20.84 | $18.60 | 37,880 |
| 2020-09-02 | $21.05 | $21.19 | $20.66 | $20.87 | $18.62 | 30,146 |
| 2020-09-01 | $20.31 | $20.99 | $20.20 | $20.95 | $18.70 | 51,259 |
| 2020-08-31 | $20.88 | $21.30 | $20.18 | $20.29 | $18.11 | 131,610 |
| 2020-08-28 | $20.84 | $21.77 | $20.70 | $20.75 | $18.52 | 168,470 |
| 2020-08-27 | $21.28 | $21.48 | $20.77 | $20.87 | $18.62 | 45,637 |
| 2020-08-26 | $21.23 | $21.34 | $20.86 | $21.34 | $19.04 | 95,139 |
| 2020-08-25 | $20.72 | $21.38 | $20.20 | $21.13 | $18.86 | 113,016 |
| 2020-08-24 | $21.15 | $21.21 | $20.68 | $20.84 | $18.60 | 155,381 |
| 2020-08-21 | $21.32 | $21.32 | $20.73 | $20.90 | $18.65 | 92,621 |
| 2020-08-20 | $21.42 | $21.61 | $21.24 | $21.43 | $19.12 | 50,958 |
| 2020-08-19 | $21.59 | $21.93 | $21.49 | $21.68 | $19.35 | 53,004 |
| 2020-08-18 | $21.08 | $21.66 | $20.55 | $21.53 | $19.21 | 60,080 |
| 2020-08-17 | $21.40 | $21.66 | $20.99 | $21.00 | $18.74 | 62,947 |
| 2020-08-14 | $21.36 | $21.83 | $21.00 | $21.45 | $19.14 | 209,320 |
| 2020-08-13 | $21.00 | $21.16 | $20.88 | $21.16 | $18.88 | 185,121 |
| 2020-08-12 | $20.88 | $21.19 | $20.88 | $20.98 | $18.72 | 55,174 |
| 2020-08-11 | $20.92 | $21.08 | $20.50 | $20.86 | $18.61 | 55,654 |
| 2020-08-10 | $20.92 | $21.03 | $20.62 | $20.96 | $18.70 | 182,182 |
| 2020-08-07 | $21.29 | $21.54 | $20.90 | $21.00 | $18.74 | 89,625 |
| 2020-08-06 | $20.50 | $21.53 | $20.44 | $21.51 | $19.19 | 137,688 |
| 2020-08-05 | $19.85 | $20.76 | $19.85 | $20.50 | $18.29 | 131,219 |
| 2020-08-04 | $20.47 | $20.62 | $19.70 | $19.78 | $17.65 | 178,266 |
| 2020-08-03 | $20.13 | $20.69 | $19.78 | $20.55 | $18.34 | 250,399 |
| 2020-07-31 | $20.14 | $20.23 | $20.00 | $20.08 | $17.92 | 254,116 |
| 2020-07-30 | $20.00 | $20.49 | $20.00 | $20.03 | $17.87 | 202,863 |
| 2020-07-29 | $20.50 | $20.50 | $19.97 | $20.00 | $17.85 | 182,207 |
| 2020-07-28 | $20.50 | $20.63 | $20.47 | $20.51 | $18.30 | 172,689 |
| 2020-07-27 | $20.55 | $21.12 | $20.49 | $20.51 | $18.30 | 202,163 |
| 2020-07-24 | $20.50 | $20.62 | $20.49 | $20.55 | $18.34 | 205,657 |
| 2020-07-23 | $20.60 | $21.28 | $20.50 | $20.50 | $18.29 | 170,310 |
| 2020-07-22 | $20.58 | $20.69 | $20.11 | $20.61 | $18.39 | 118,068 |
| 2020-07-21 | $20.00 | $21.06 | $20.00 | $20.68 | $18.45 | 138,036 |
| 2020-07-20 | $20.84 | $21.01 | $20.11 | $20.11 | $17.95 | 74,972 |
| 2020-07-17 | $20.98 | $21.12 | $20.79 | $20.97 | $18.71 | 36,998 |
| 2020-07-16 | $20.83 | $20.87 | $20.18 | $20.77 | $18.53 | 194,290 |
| 2020-07-15 | $21.01 | $21.34 | $20.00 | $21.00 | $18.74 | 118,430 |
| 2020-07-14 | $21.82 | $22.19 | $20.92 | $20.92 | $18.67 | 72,482 |
| 2020-07-13 | $22.60 | $22.91 | $21.92 | $21.94 | $19.58 | 73,497 |
| 2020-07-10 | $22.07 | $22.67 | $21.95 | $22.56 | $20.13 | 86,891 |
| 2020-07-09 | $21.71 | $22.14 | $21.59 | $21.97 | $19.61 | 60,372 |
| 2020-07-08 | $21.63 | $21.78 | $20.98 | $21.66 | $19.33 | 70,945 |
| 2020-07-07 | $21.86 | $22.51 | $21.34 | $21.50 | $19.19 | 69,132 |
| 2020-07-06 | $21.29 | $22.68 | $21.21 | $22.00 | $19.63 | 118,027 |
| 2020-07-02 | $20.20 | $20.97 | $20.10 | $20.81 | $18.57 | 178,413 |
| 2020-07-01 | $20.00 | $20.39 | $20.00 | $20.02 | $17.87 | 57,204 |
| 2020-06-30 | $20.10 | $20.39 | $20.00 | $20.01 | $17.86 | 95,604 |
| 2020-06-29 | $20.03 | $20.14 | $20.00 | $20.06 | $17.90 | 58,469 |
| 2020-06-26 | $20.19 | $20.19 | $20.00 | $20.00 | $17.85 | 52,449 |
| 2020-06-25 | $20.22 | $20.33 | $20.00 | $20.31 | $18.12 | 82,308 |
| 2020-06-24 | $20.00 | $20.33 | $20.00 | $20.15 | $17.98 | 87,954 |
| 2020-06-23 | $20.79 | $20.86 | $20.30 | $20.45 | $18.25 | 67,211 |
| 2020-06-22 | $20.00 | $20.32 | $20.00 | $20.04 | $17.88 | 115,043 |
| 2020-06-19 | $20.18 | $20.64 | $19.39 | $19.58 | $17.47 | 285,205 |
| 2020-06-18 | $20.79 | $20.97 | $19.65 | $20.10 | $17.94 | 163,887 |
| 2020-06-17 | $20.15 | $20.92 | $20.06 | $20.91 | $18.66 | 89,724 |
| 2020-06-16 | $20.43 | $20.62 | $19.91 | $20.13 | $17.96 | 108,903 |
| 2020-06-15 | $20.30 | $20.30 | $19.56 | $20.15 | $17.98 | 169,643 |
| 2020-06-12 | $22.36 | $22.82 | $20.47 | $20.53 | $18.32 | 212,976 |
| 2020-06-11 | $21.65 | $22.61 | $21.25 | $22.02 | $19.65 | 119,502 |
| 2020-06-10 | $21.61 | $22.24 | $21.56 | $22.02 | $19.65 | 129,893 |
| 2020-06-09 | $20.75 | $21.80 | $20.75 | $21.61 | $19.28 | 98,559 |
| 2020-06-08 | $20.78 | $21.51 | $20.68 | $21.44 | $18.92 | 115,017 |
| 2020-06-05 | $19.74 | $20.71 | $19.74 | $20.49 | $18.08 | 87,870 |
| 2020-06-04 | $20.02 | $20.28 | $19.65 | $19.66 | $17.35 | 52,104 |
| 2020-06-03 | $20.12 | $20.37 | $20.01 | $20.03 | $17.67 | 77,702 |
| 2020-06-02 | $19.23 | $19.98 | $19.23 | $19.97 | $17.62 | 83,376 |
| 2020-06-01 | $18.71 | $19.17 | $18.67 | $19.09 | $16.84 | 61,998 |
| 2020-05-29 | $18.60 | $19.16 | $18.42 | $18.79 | $16.58 | 250,373 |
| 2020-05-28 | $18.31 | $18.62 | $17.99 | $18.55 | $16.37 | 73,136 |
| 2020-05-27 | $17.62 | $18.91 | $17.59 | $17.82 | $15.72 | 95,683 |
| 2020-05-26 | $18.61 | $18.61 | $17.50 | $17.50 | $15.44 | 272,413 |
| 2020-05-22 | $18.17 | $18.47 | $17.50 | $18.09 | $15.96 | 97,094 |
| 2020-05-21 | $18.84 | $18.85 | $17.75 | $18.10 | $15.97 | 206,047 |
| 2020-05-20 | $19.36 | $19.45 | $18.78 | $18.84 | $16.62 | 103,565 |
| 2020-05-19 | $18.87 | $19.35 | $18.42 | $19.25 | $16.99 | 50,825 |
| 2020-05-18 | $19.19 | $19.52 | $18.66 | $18.97 | $16.74 | 219,814 |
| 2020-05-15 | $18.33 | $18.90 | $18.28 | $18.68 | $16.48 | 58,882 |
| 2020-05-14 | $18.45 | $18.67 | $17.96 | $18.48 | $16.31 | 71,354 |
| 2020-05-13 | $19.82 | $19.99 | $18.64 | $18.70 | $16.50 | 65,526 |
| 2020-05-12 | $19.95 | $20.24 | $19.73 | $19.98 | $17.63 | 94,340 |
| 2020-05-11 | $19.30 | $19.95 | $19.21 | $19.85 | $17.51 | 104,970 |
| 2020-05-08 | $18.88 | $19.64 | $18.88 | $19.50 | $17.21 | 100,559 |
| 2020-05-07 | $18.62 | $18.87 | $18.52 | $18.76 | $16.55 | 72,986 |
| 2020-05-06 | $17.87 | $18.83 | $17.80 | $18.40 | $16.24 | 173,938 |
| 2020-05-05 | $17.64 | $18.09 | $17.31 | $17.70 | $15.62 | 92,595 |
| 2020-05-04 | $17.07 | $17.54 | $16.96 | $17.48 | $15.42 | 194,889 |
| 2020-05-01 | $18.70 | $18.70 | $17.31 | $17.57 | $15.50 | 228,438 |
| 2020-04-30 | $19.44 | $20.17 | $18.77 | $18.93 | $16.70 | 122,991 |
| 2020-04-29 | $19.90 | $20.26 | $19.56 | $19.64 | $17.33 | 100,578 |
| 2020-04-28 | $19.94 | $20.26 | $19.58 | $19.58 | $17.28 | 131,659 |
| 2020-04-27 | $19.45 | $20.68 | $19.42 | $19.74 | $17.42 | 241,088 |
| 2020-04-24 | $20.14 | $20.30 | $19.23 | $19.44 | $17.15 | 87,345 |
| 2020-04-23 | $20.65 | $20.84 | $20.01 | $20.04 | $17.68 | 215,489 |
| 2020-04-22 | $20.67 | $21.11 | $20.57 | $20.62 | $18.19 | 120,259 |
| 2020-04-21 | $20.00 | $20.72 | $20.00 | $20.56 | $18.14 | 162,037 |
| 2020-04-20 | $19.76 | $20.49 | $19.70 | $20.22 | $17.84 | 244,237 |
| 2020-04-17 | $19.80 | $20.62 | $19.80 | $19.93 | $17.59 | 312,270 |
| 2020-04-16 | $19.50 | $20.12 | $19.43 | $19.56 | $17.26 | 178,659 |
| 2020-04-15 | $20.17 | $20.44 | $19.45 | $19.55 | $17.25 | 421,027 |
| 2020-04-14 | $20.50 | $21.10 | $20.26 | $20.55 | $18.13 | 166,547 |
| 2020-04-13 | $20.65 | $20.87 | $20.14 | $20.31 | $17.92 | 143,352 |
| 2020-04-09 | $20.28 | $20.99 | $20.28 | $20.64 | $18.21 | 183,556 |
| 2020-04-08 | $20.00 | $20.35 | $19.96 | $20.09 | $17.73 | 149,517 |
| 2020-04-07 | $20.49 | $20.70 | $19.85 | $20.00 | $17.65 | 235,042 |
| 2020-04-06 | $20.67 | $21.00 | $19.82 | $20.06 | $17.70 | 252,739 |
| 2020-04-03 | $20.07 | $21.21 | $19.81 | $20.19 | $17.81 | 200,078 |
| 2020-04-02 | $19.89 | $20.49 | $19.77 | $20.19 | $17.81 | 107,119 |
| 2020-04-01 | $20.05 | $20.52 | $19.76 | $19.98 | $17.63 | 228,856 |
| 2020-03-31 | $20.31 | $20.98 | $19.89 | $20.12 | $17.49 | 146,143 |
| 2020-03-30 | $20.27 | $20.60 | $19.68 | $20.41 | $17.75 | 109,552 |
| 2020-03-27 | $21.10 | $22.52 | $19.50 | $20.17 | $17.54 | 218,271 |
| 2020-03-26 | $22.97 | $23.20 | $21.24 | $21.38 | $18.59 | 350,285 |
| 2020-03-25 | $20.85 | $23.27 | $20.23 | $22.26 | $19.36 | 271,050 |
| 2020-03-24 | $19.30 | $20.81 | $19.09 | $20.73 | $18.03 | 184,481 |
| 2020-03-23 | $18.49 | $19.00 | $17.55 | $18.60 | $16.17 | 497,217 |
| 2020-03-20 | $18.95 | $19.21 | $17.44 | $18.75 | $16.30 | 433,437 |
| 2020-03-19 | $16.61 | $19.34 | $16.61 | $18.80 | $16.35 | 174,520 |
| 2020-03-18 | $18.02 | $18.64 | $16.45 | $17.79 | $15.47 | 227,117 |
| 2020-03-17 | $17.31 | $19.60 | $16.43 | $19.41 | $16.88 | 711,482 |
| 2020-03-16 | $16.22 | $17.96 | $16.22 | $17.09 | $14.86 | 252,189 |
| 2020-03-13 | $16.98 | $17.74 | $16.42 | $17.62 | $15.32 | 289,997 |
| 2020-03-12 | $17.20 | $17.44 | $16.19 | $16.19 | $14.08 | 262,809 |
| 2020-03-11 | $17.61 | $18.46 | $17.46 | $18.01 | $15.66 | 187,630 |
| 2020-03-10 | $18.42 | $18.78 | $16.88 | $18.02 | $15.67 | 798,323 |
| 2020-03-09 | $18.66 | $19.00 | $17.77 | $17.94 | $15.60 | 235,227 |
| 2020-03-06 | $20.10 | $20.65 | $18.61 | $19.49 | $16.95 | 359,324 |
| 2020-03-05 | $20.36 | $21.54 | $19.98 | $20.52 | $17.84 | 745,237 |
| 2020-03-04 | $20.89 | $21.14 | $20.48 | $20.59 | $17.90 | 248,617 |
| 2020-03-03 | $21.27 | $21.64 | $20.34 | $20.71 | $18.01 | 1,060,650 |
| 2020-03-02 | $20.43 | $21.39 | $20.43 | $21.35 | $18.56 | 221,580 |
| 2020-02-28 | $20.29 | $20.69 | $20.16 | $20.30 | $17.65 | 202,886 |
| 2020-02-27 | $20.42 | $20.94 | $20.29 | $20.69 | $17.99 | 162,506 |
| 2020-02-26 | $20.91 | $21.31 | $20.62 | $20.64 | $17.95 | 105,913 |
| 2020-02-25 | $20.99 | $21.17 | $20.19 | $20.81 | $18.09 | 707,066 |
| 2020-02-24 | $21.01 | $21.31 | $20.42 | $20.99 | $18.25 | 574,165 |
| 2020-02-21 | $21.91 | $22.15 | $20.89 | $21.74 | $18.90 | 699,228 |
| 2020-02-20 | $22.06 | $22.25 | $21.88 | $22.05 | $19.17 | 104,371 |
| 2020-02-19 | $22.34 | $22.45 | $21.88 | $22.09 | $19.21 | 171,566 |
| 2020-02-18 | $22.59 | $22.84 | $22.21 | $22.24 | $19.34 | 83,062 |
| 2020-02-14 | $22.71 | $22.94 | $22.54 | $22.59 | $19.64 | 131,637 |
| 2020-02-13 | $22.74 | $22.89 | $22.54 | $22.62 | $19.67 | 114,221 |
| 2020-02-12 | $22.69 | $22.95 | $22.53 | $22.77 | $19.80 | 212,759 |
| 2020-02-11 | $22.44 | $22.85 | $22.43 | $22.57 | $19.63 | 136,983 |
| 2020-02-10 | $22.12 | $22.49 | $22.12 | $22.30 | $19.39 | 173,416 |
| 2020-02-07 | $22.76 | $22.82 | $22.06 | $22.09 | $19.21 | 237,490 |
| 2020-02-06 | $23.31 | $23.51 | $22.33 | $22.76 | $19.79 | 193,466 |
| 2020-02-05 | $23.20 | $23.42 | $23.03 | $23.36 | $20.31 | 184,551 |
| 2020-02-04 | $23.55 | $23.77 | $22.83 | $23.02 | $20.02 | 1,808,026 |
| 2020-02-03 | $23.69 | $23.93 | $23.27 | $23.40 | $20.35 | 108,725 |
| 2020-01-31 | $24.30 | $24.50 | $23.49 | $23.61 | $20.53 | 235,946 |
| 2020-01-30 | $24.40 | $24.54 | $24.21 | $24.38 | $21.20 | 107,461 |
| 2020-01-29 | $24.52 | $24.72 | $24.43 | $24.60 | $21.39 | 90,079 |
| 2020-01-28 | $24.47 | $24.56 | $24.32 | $24.38 | $21.20 | 123,478 |
| 2020-01-27 | $24.68 | $24.76 | $24.33 | $24.34 | $21.16 | 207,380 |
| 2020-01-24 | $26.35 | $26.35 | $25.30 | $25.34 | $22.03 | 205,935 |
| 2020-01-23 | $26.40 | $26.49 | $26.01 | $26.30 | $22.87 | 121,282 |
| 2020-01-22 | $26.80 | $27.08 | $26.41 | $26.43 | $22.98 | 150,802 |
| 2020-01-21 | $26.69 | $26.95 | $26.65 | $26.68 | $23.20 | 87,922 |
| 2020-01-17 | $26.88 | $27.15 | $26.77 | $26.87 | $23.36 | 92,510 |
| 2020-01-16 | $26.95 | $27.28 | $26.95 | $27.07 | $23.54 | 122,720 |
| 2020-01-15 | $26.54 | $26.98 | $26.54 | $26.86 | $23.36 | 251,676 |
| 2020-01-14 | $26.50 | $26.59 | $26.42 | $26.56 | $23.09 | 70,893 |
| 2020-01-13 | $26.34 | $26.75 | $26.34 | $26.54 | $23.08 | 123,579 |
| 2020-01-10 | $26.38 | $26.67 | $26.16 | $26.23 | $22.81 | 99,173 |
| 2020-01-09 | $26.09 | $26.49 | $26.02 | $26.30 | $22.87 | 1,061,124 |
| 2020-01-08 | $25.62 | $26.12 | $25.62 | $25.90 | $22.52 | 107,360 |
| 2020-01-07 | $25.98 | $26.20 | $25.62 | $25.63 | $22.29 | 78,023 |
| 2020-01-06 | $26.33 | $26.41 | $25.71 | $25.99 | $22.60 | 74,698 |
| 2020-01-03 | $25.79 | $26.59 | $25.79 | $26.44 | $22.99 | 201,635 |
| 2020-01-02 | $25.97 | $26.37 | $25.61 | $26.08 | $22.68 | 132,706 |
| 2019-12-31 | $25.58 | $26.09 | $25.30 | $25.97 | $22.58 | 317,102 |
| 2019-12-30 | $25.60 | $25.71 | $25.42 | $25.54 | $22.21 | 47,615 |
| 2019-12-27 | $25.50 | $25.70 | $25.36 | $25.45 | $22.13 | 99,786 |
| 2019-12-26 | $25.67 | $26.24 | $25.46 | $25.57 | $22.23 | 94,761 |
| 2019-12-24 | $25.61 | $25.75 | $25.51 | $25.63 | $22.29 | 26,152 |
| 2019-12-23 | $26.13 | $26.42 | $25.55 | $25.60 | $22.26 | 114,960 |
| 2019-12-20 | $26.15 | $26.23 | $25.96 | $26.04 | $22.64 | 173,884 |
| 2019-12-19 | $25.79 | $26.15 | $25.53 | $26.09 | $22.69 | 238,388 |
| 2019-12-18 | $25.76 | $25.90 | $25.61 | $25.72 | $22.36 | 1,830,529 |
| 2019-12-17 | $25.25 | $25.77 | $25.16 | $25.76 | $22.40 | 240,517 |
| 2019-12-16 | $25.50 | $25.81 | $25.06 | $25.15 | $21.87 | 1,781,086 |
| 2019-12-13 | $25.09 | $25.26 | $24.92 | $25.15 | $21.87 | 251,102 |
| 2019-12-12 | $24.94 | $25.30 | $24.86 | $25.04 | $21.77 | 70,690 |
| 2019-12-11 | $25.07 | $25.23 | $24.42 | $24.87 | $21.63 | 108,663 |
| 2019-12-10 | $26.09 | $26.21 | $25.03 | $25.05 | $21.78 | 155,834 |
| 2019-12-09 | $26.21 | $26.30 | $26.04 | $26.09 | $22.69 | 115,827 |
| 2019-12-06 | $26.49 | $26.55 | $25.70 | $26.16 | $22.75 | 151,121 |
| 2019-12-05 | $26.35 | $26.49 | $26.25 | $26.40 | $22.96 | 134,447 |
| 2019-12-04 | $26.11 | $26.52 | $26.11 | $26.40 | $22.96 | 254,509 |
| 2019-12-03 | $26.55 | $26.56 | $26.15 | $26.51 | $22.79 | 142,125 |
| 2019-12-02 | $27.05 | $27.05 | $26.60 | $26.63 | $22.90 | 180,016 |
| 2019-11-29 | $26.45 | $27.21 | $26.24 | $27.20 | $23.39 | 89,052 |
| 2019-11-27 | $26.55 | $26.73 | $26.45 | $26.55 | $22.83 | 195,886 |
| 2019-11-26 | $26.58 | $26.81 | $26.41 | $26.45 | $22.74 | 131,862 |
| 2019-11-25 | $26.21 | $26.78 | $26.21 | $26.72 | $22.97 | 81,591 |
| 2019-11-22 | $26.76 | $26.98 | $25.52 | $26.17 | $22.50 | 196,280 |
| 2019-11-21 | $27.55 | $27.76 | $26.50 | $26.92 | $23.14 | 409,778 |
| 2019-11-20 | $26.15 | $26.38 | $25.63 | $26.03 | $22.38 | 186,510 |
| 2019-11-19 | $26.74 | $26.84 | $25.84 | $26.33 | $22.64 | 211,072 |
| 2019-11-18 | $26.44 | $26.82 | $26.44 | $26.64 | $22.90 | 162,782 |
| 2019-11-15 | $26.43 | $26.72 | $26.43 | $26.51 | $22.79 | 103,570 |
| 2019-11-14 | $26.43 | $26.75 | $26.30 | $26.43 | $22.72 | 131,134 |
| 2019-11-13 | $26.15 | $26.65 | $26.15 | $26.40 | $22.70 | 159,677 |
| 2019-11-12 | $26.30 | $26.74 | $26.30 | $26.37 | $22.67 | 112,890 |
| 2019-11-11 | $26.37 | $26.58 | $26.21 | $26.38 | $22.68 | 125,142 |
| 2019-11-08 | $26.55 | $26.86 | $26.24 | $26.59 | $22.86 | 81,947 |
| 2019-11-07 | $26.49 | $26.81 | $26.32 | $26.59 | $22.86 | 149,934 |
| 2019-11-06 | $26.60 | $26.66 | $26.17 | $26.32 | $22.63 | 100,010 |
| 2019-11-05 | $26.16 | $27.12 | $26.14 | $26.56 | $22.84 | 261,107 |
| 2019-11-04 | $25.60 | $26.16 | $25.45 | $26.02 | $22.37 | 144,954 |
| 2019-11-01 | $25.30 | $25.67 | $25.25 | $25.54 | $21.96 | 89,425 |
| 2019-10-31 | $25.24 | $25.41 | $24.97 | $25.22 | $21.68 | 107,837 |
| 2019-10-30 | $24.99 | $25.34 | $24.99 | $25.26 | $21.72 | 107,406 |
| 2019-10-29 | $25.16 | $25.37 | $24.97 | $25.10 | $21.58 | 128,495 |
| 2019-10-28 | $25.53 | $25.57 | $25.00 | $25.31 | $21.76 | 123,959 |
| 2019-10-25 | $25.03 | $25.41 | $25.00 | $25.37 | $21.81 | 123,793 |
| 2019-10-24 | $25.05 | $25.29 | $24.98 | $25.15 | $21.62 | 146,981 |
| 2019-10-23 | $25.00 | $25.27 | $24.83 | $25.01 | $21.50 | 168,655 |
| 2019-10-22 | $25.43 | $25.62 | $25.00 | $25.11 | $21.59 | 61,879 |
| 2019-10-21 | $25.23 | $25.66 | $25.14 | $25.39 | $21.83 | 95,111 |
| 2019-10-18 | $25.05 | $25.38 | $24.90 | $25.02 | $21.51 | 176,557 |
| 2019-10-17 | $25.10 | $25.56 | $25.03 | $25.17 | $21.64 | 187,851 |
| 2019-10-16 | $24.90 | $25.10 | $24.60 | $24.98 | $21.48 | 108,422 |
| 2019-10-15 | $24.92 | $25.16 | $24.90 | $25.05 | $21.54 | 92,844 |
| 2019-10-14 | $24.88 | $25.15 | $24.72 | $24.92 | $21.43 | 84,732 |
| 2019-10-11 | $25.00 | $25.43 | $24.92 | $24.93 | $21.43 | 125,891 |
| 2019-10-10 | $25.13 | $25.57 | $24.71 | $24.83 | $21.35 | 172,354 |
| 2019-10-09 | $24.55 | $25.45 | $24.36 | $25.13 | $21.61 | 189,526 |
| 2019-10-08 | $25.06 | $25.45 | $24.39 | $24.45 | $21.02 | 201,859 |
| 2019-10-07 | $25.57 | $25.83 | $25.16 | $25.30 | $21.75 | 130,858 |
| 2019-10-04 | $25.49 | $25.90 | $25.48 | $25.69 | $22.09 | 154,363 |
| 2019-10-03 | $25.45 | $25.75 | $25.21 | $25.48 | $21.91 | 133,975 |
| 2019-10-02 | $25.55 | $25.66 | $25.04 | $25.40 | $21.84 | 157,336 |
| 2019-10-01 | $26.74 | $26.80 | $25.81 | $25.81 | $22.19 | 152,003 |
| 2019-09-30 | $26.18 | $26.83 | $26.18 | $26.63 | $22.90 | 154,297 |
| 2019-09-27 | $27.25 | $27.35 | $25.95 | $26.17 | $22.50 | 292,345 |
| 2019-09-26 | $27.53 | $28.28 | $27.12 | $27.25 | $23.43 | 129,804 |
| 2019-09-25 | $27.44 | $27.82 | $27.29 | $27.69 | $23.81 | 561,575 |
| 2019-09-24 | $27.84 | $28.13 | $27.31 | $27.52 | $23.66 | 266,711 |
| 2019-09-23 | $27.71 | $27.95 | $27.28 | $27.84 | $23.94 | 172,991 |
| 2019-09-20 | $27.58 | $27.93 | $27.26 | $27.67 | $23.79 | 347,808 |
| 2019-09-19 | $27.24 | $27.77 | $26.99 | $27.50 | $23.64 | 124,242 |
| 2019-09-18 | $27.33 | $27.55 | $26.89 | $27.11 | $23.31 | 124,868 |
| 2019-09-17 | $26.68 | $27.47 | $26.68 | $27.39 | $23.55 | 160,993 |
| 2019-09-16 | $26.87 | $27.00 | $25.91 | $26.71 | $22.96 | 199,206 |
| 2019-09-13 | $26.95 | $27.17 | $26.81 | $26.95 | $23.17 | 147,417 |
| 2019-09-12 | $26.76 | $27.80 | $26.73 | $26.81 | $23.05 | 99,194 |
| 2019-09-11 | $26.95 | $27.44 | $26.82 | $26.93 | $23.15 | 229,693 |
| 2019-09-10 | $27.24 | $27.72 | $26.60 | $26.80 | $23.04 | 387,958 |
| 2019-09-09 | $27.02 | $27.50 | $26.85 | $27.42 | $23.57 | 412,293 |
| 2019-09-06 | $26.92 | $27.20 | $26.69 | $27.02 | $23.23 | 255,068 |
| 2019-09-05 | $27.03 | $27.15 | $26.69 | $26.84 | $23.08 | 229,296 |
| 2019-09-04 | $26.84 | $27.05 | $26.56 | $26.71 | $22.96 | 261,284 |
| 2019-09-03 | $26.88 | $27.08 | $26.23 | $26.53 | $22.81 | 272,437 |
| 2019-08-30 | $27.41 | $27.55 | $26.77 | $27.25 | $23.17 | 136,525 |
| 2019-08-29 | $27.65 | $27.91 | $27.22 | $27.39 | $23.29 | 141,560 |
| 2019-08-28 | $27.11 | $27.69 | $27.01 | $27.27 | $23.19 | 211,563 |
| 2019-08-27 | $27.32 | $28.01 | $26.90 | $27.23 | $23.15 | 230,236 |
| 2019-08-26 | $27.39 | $27.50 | $26.75 | $27.32 | $23.23 | 333,399 |
| 2019-08-23 | $27.53 | $27.83 | $26.74 | $27.27 | $23.19 | 522,398 |
| 2019-08-22 | $27.85 | $28.29 | $27.09 | $27.87 | $23.70 | 485,868 |
| 2019-08-21 | $28.37 | $29.41 | $26.58 | $28.88 | $24.56 | 593,898 |
| 2019-08-20 | $30.03 | $30.26 | $28.47 | $28.50 | $24.23 | 810,848 |
| 2019-08-19 | $30.71 | $31.13 | $29.82 | $30.00 | $25.51 | 447,425 |
| 2019-08-16 | $30.86 | $31.04 | $30.40 | $30.48 | $25.92 | 434,997 |
| 2019-08-15 | $31.17 | $31.17 | $30.33 | $30.59 | $26.01 | 561,533 |
| 2019-08-14 | $32.62 | $32.88 | $30.92 | $31.04 | $26.39 | 350,058 |
| 2019-08-13 | $32.12 | $33.20 | $32.12 | $33.15 | $28.19 | 244,819 |
| 2019-08-12 | $32.45 | $32.94 | $31.95 | $32.20 | $27.38 | 184,536 |
| 2019-08-09 | $33.14 | $33.57 | $32.26 | $32.46 | $27.60 | 254,356 |
| 2019-08-08 | $32.38 | $33.30 | $32.38 | $33.19 | $28.22 | 221,858 |
| 2019-08-07 | $31.47 | $32.69 | $31.28 | $32.36 | $27.52 | 262,991 |
| 2019-08-06 | $31.39 | $32.07 | $31.17 | $31.78 | $27.02 | 407,390 |
| 2019-08-05 | $32.62 | $32.75 | $31.21 | $31.32 | $26.63 | 834,322 |
| 2019-08-02 | $32.64 | $33.30 | $32.02 | $33.03 | $28.09 | 208,394 |
| 2019-08-01 | $34.02 | $34.49 | $32.79 | $32.83 | $27.92 | 153,007 |
| 2019-07-31 | $33.41 | $34.25 | $33.41 | $33.87 | $28.80 | 279,348 |
| 2019-07-30 | $33.50 | $34.31 | $32.93 | $33.54 | $28.52 | 322,695 |
| 2019-07-29 | $32.80 | $33.20 | $32.75 | $33.19 | $28.22 | 219,650 |
| 2019-07-26 | $33.10 | $33.37 | $32.72 | $32.76 | $27.86 | 267,381 |
| 2019-07-25 | $33.02 | $33.29 | $32.83 | $33.10 | $28.14 | 338,968 |
| 2019-07-24 | $33.01 | $33.47 | $32.83 | $33.10 | $28.14 | 198,353 |
| 2019-07-23 | $33.67 | $33.78 | $32.67 | $32.95 | $28.02 | 325,795 |
| 2019-07-22 | $33.62 | $33.89 | $33.40 | $33.66 | $28.62 | 242,631 |
| 2019-07-19 | $33.68 | $33.78 | $33.25 | $33.56 | $28.54 | 241,623 |
| 2019-07-18 | $33.82 | $34.28 | $33.16 | $33.48 | $28.47 | 289,644 |
| 2019-07-17 | $34.98 | $35.55 | $33.59 | $33.83 | $28.77 | 504,740 |
| 2019-07-16 | $34.11 | $35.18 | $34.07 | $35.07 | $29.82 | 373,214 |
| 2019-07-15 | $33.36 | $34.41 | $33.28 | $34.09 | $28.99 | 322,555 |
| 2019-07-12 | $34.75 | $34.75 | $32.76 | $33.23 | $28.26 | 301,114 |
| 2019-07-11 | $33.50 | $34.68 | $33.07 | $34.61 | $29.43 | 347,928 |
| 2019-07-10 | $33.33 | $33.90 | $33.12 | $33.61 | $28.58 | 218,928 |
| 2019-07-09 | $33.05 | $33.28 | $32.46 | $33.24 | $28.26 | 226,952 |
| 2019-07-08 | $32.67 | $33.24 | $32.20 | $33.06 | $28.11 | 403,106 |
| 2019-07-05 | $34.15 | $34.15 | $32.64 | $32.71 | $27.81 | 256,422 |
| 2019-07-03 | $34.19 | $34.44 | $34.00 | $34.20 | $29.08 | 119,022 |
| 2019-07-02 | $33.60 | $34.17 | $33.50 | $34.04 | $28.94 | 287,805 |
| 2019-07-01 | $33.50 | $34.43 | $33.50 | $33.68 | $28.64 | 360,469 |
| 2019-06-28 | $33.39 | $33.95 | $32.69 | $33.47 | $28.46 | 477,092 |
| 2019-06-27 | $33.10 | $33.71 | $32.97 | $33.33 | $28.34 | 571,271 |
| 2019-06-26 | $30.50 | $33.15 | $30.50 | $32.96 | $28.03 | 674,033 |
| 2019-06-25 | $31.06 | $31.16 | $30.15 | $30.44 | $25.88 | 224,595 |
| 2019-06-24 | $31.51 | $32.07 | $30.99 | $31.08 | $26.43 | 326,226 |
| 2019-06-21 | $31.83 | $32.03 | $31.04 | $31.43 | $26.72 | 289,991 |
| 2019-06-20 | $31.79 | $32.45 | $31.70 | $31.97 | $27.18 | 209,332 |
| 2019-06-19 | $31.60 | $31.75 | $31.06 | $31.51 | $26.79 | 135,469 |
| 2019-06-18 | $31.59 | $31.92 | $31.19 | $31.66 | $26.92 | 209,011 |
| 2019-06-17 | $31.45 | $32.26 | $31.10 | $31.16 | $26.50 | 224,738 |
| 2019-06-14 | $31.17 | $31.54 | $30.54 | $31.38 | $26.68 | 373,913 |
| 2019-06-13 | $31.55 | $31.71 | $31.08 | $31.21 | $26.54 | 250,047 |
| 2019-06-12 | $32.82 | $33.25 | $31.37 | $31.38 | $26.68 | 324,954 |
| 2019-06-11 | $33.65 | $34.03 | $31.90 | $32.97 | $28.03 | 647,232 |
| 2019-06-10 | $33.50 | $34.01 | $33.28 | $33.65 | $28.61 | 773,791 |
| 2019-06-07 | $32.15 | $33.54 | $32.14 | $33.27 | $28.29 | 829,681 |
| 2019-06-06 | $31.47 | $32.57 | $31.23 | $32.49 | $27.63 | 934,722 |
| 2019-06-05 | $28.78 | $31.69 | $28.70 | $31.51 | $26.79 | 722,324 |
| 2019-06-04 | $27.95 | $29.15 | $27.95 | $28.96 | $24.40 | 634,549 |
| 2019-06-03 | $29.67 | $29.67 | $27.40 | $27.92 | $23.52 | 710,937 |
| 2019-05-31 | $30.13 | $30.47 | $29.11 | $29.47 | $24.83 | 629,804 |
| 2019-05-30 | $30.44 | $30.91 | $30.10 | $30.44 | $25.64 | 318,015 |
| 2019-05-29 | $30.62 | $31.16 | $30.45 | $30.47 | $25.67 | 325,720 |
| 2019-05-28 | $31.57 | $31.66 | $30.22 | $30.51 | $25.70 | 811,845 |
| 2019-05-24 | $30.59 | $31.54 | $30.54 | $31.30 | $26.37 | 517,910 |
| 2019-05-23 | $29.82 | $30.63 | $29.43 | $30.56 | $25.74 | 578,885 |
| 2019-05-22 | $28.93 | $29.78 | $28.56 | $29.76 | $25.07 | 224,508 |
| 2019-05-21 | $30.38 | $30.46 | $28.74 | $29.12 | $24.53 | 350,708 |
| 2019-05-20 | $30.10 | $30.50 | $29.56 | $29.98 | $25.26 | 580,424 |
| 2019-05-17 | $29.46 | $30.58 | $29.15 | $30.44 | $25.64 | 357,871 |
| 2019-05-16 | $26.71 | $30.03 | $26.71 | $29.78 | $25.09 | 681,020 |
| 2019-05-15 | $26.00 | $26.66 | $25.44 | $26.60 | $22.41 | 263,521 |
| 2019-05-14 | $25.52 | $26.22 | $25.28 | $26.08 | $21.97 | 157,650 |
| 2019-05-13 | $25.38 | $25.44 | $25.00 | $25.21 | $21.24 | 424,140 |
| 2019-05-10 | $25.00 | $26.15 | $25.00 | $25.86 | $21.78 | 307,393 |
| 2019-05-09 | $25.02 | $25.31 | $24.70 | $24.70 | $20.81 | 1,188,783 |
| 2019-05-08 | $25.20 | $25.47 | $24.36 | $25.32 | $21.33 | 506,503 |
| 2019-05-07 | $25.62 | $25.85 | $25.21 | $25.24 | $21.26 | 213,269 |
| 2019-05-06 | $25.66 | $26.06 | $25.63 | $25.76 | $21.70 | 197,635 |
| 2019-05-03 | $26.03 | $26.09 | $25.95 | $25.99 | $21.89 | 219,900 |
| 2019-05-02 | $25.97 | $26.05 | $25.87 | $25.99 | $21.89 | 242,672 |
| 2019-05-01 | $25.91 | $26.08 | $25.88 | $26.00 | $21.90 | 193,519 |
| 2019-04-30 | $26.03 | $26.03 | $25.94 | $25.98 | $21.89 | 313,017 |
| 2019-04-29 | $26.10 | $26.10 | $25.96 | $25.99 | $21.89 | 188,719 |
| 2019-04-26 | $25.67 | $26.10 | $25.67 | $26.00 | $21.90 | 77,922 |
| 2019-04-25 | $25.70 | $25.97 | $25.55 | $25.94 | $21.85 | 205,727 |
| 2019-04-24 | $25.64 | $25.94 | $25.50 | $25.83 | $21.76 | 128,149 |
| 2019-04-23 | $25.74 | $25.92 | $25.63 | $25.63 | $21.59 | 197,091 |
| 2019-04-22 | $25.71 | $25.91 | $25.51 | $25.81 | $21.74 | 117,421 |
| 2019-04-18 | $25.86 | $26.04 | $25.70 | $25.85 | $21.78 | 118,029 |
| 2019-04-17 | $25.93 | $26.06 | $25.79 | $25.86 | $21.78 | 67,396 |
| 2019-04-16 | $26.01 | $26.14 | $25.89 | $25.98 | $21.89 | 53,711 |
| 2019-04-15 | $26.08 | $26.20 | $25.70 | $25.86 | $21.78 | 82,151 |
| 2019-04-12 | $26.24 | $26.38 | $25.93 | $26.06 | $21.95 | 66,699 |
| 2019-04-11 | $26.30 | $26.50 | $25.90 | $25.96 | $21.87 | 439,106 |
| 2019-04-10 | $25.96 | $26.41 | $25.83 | $26.37 | $22.21 | 200,195 |
| 2019-04-09 | $25.79 | $26.10 | $25.68 | $25.91 | $21.83 | 208,562 |
| 2019-04-08 | $25.80 | $26.06 | $25.35 | $25.94 | $21.85 | 170,644 |
| 2019-04-05 | $26.09 | $26.19 | $25.84 | $25.90 | $21.82 | 181,648 |
| 2019-04-04 | $25.95 | $26.10 | $25.81 | $26.05 | $21.94 | 140,951 |
| 2019-04-03 | $26.29 | $26.29 | $25.86 | $25.87 | $21.79 | 97,059 |
| 2019-04-02 | $26.45 | $26.45 | $25.97 | $26.11 | $22.00 | 113,092 |
| 2019-04-01 | $26.50 | $26.50 | $26.00 | $26.42 | $22.26 | 152,232 |
| 2019-03-29 | $25.93 | $26.26 | $25.70 | $26.26 | $22.12 | 253,731 |
| 2019-03-28 | $26.10 | $26.14 | $25.76 | $25.86 | $21.78 | 124,651 |
| 2019-03-27 | $25.86 | $26.10 | $25.70 | $26.09 | $21.98 | 188,981 |
| 2019-03-26 | $26.11 | $26.11 | $25.75 | $25.85 | $21.78 | 152,150 |
| 2019-03-25 | $25.91 | $26.06 | $25.65 | $25.92 | $21.84 | 215,889 |
| 2019-03-22 | $25.63 | $26.15 | $25.53 | $25.90 | $21.82 | 124,018 |
| 2019-03-21 | $25.36 | $26.04 | $25.23 | $25.95 | $21.86 | 205,894 |
| 2019-03-20 | $25.61 | $25.95 | $25.42 | $25.51 | $21.49 | 238,603 |
| 2019-03-19 | $26.12 | $26.21 | $25.85 | $25.93 | $21.64 | 185,191 |
| 2019-03-18 | $25.98 | $26.48 | $25.74 | $25.98 | $21.68 | 175,441 |
| 2019-03-15 | $25.50 | $26.08 | $25.23 | $25.89 | $21.60 | 317,764 |
| 2019-03-14 | $25.02 | $25.60 | $24.92 | $25.25 | $21.07 | 267,565 |
| 2019-03-13 | $24.94 | $25.85 | $24.92 | $25.19 | $21.02 | 312,435 |
| 2019-03-12 | $26.37 | $26.98 | $24.25 | $25.11 | $20.95 | 381,571 |
| 2019-03-11 | $23.64 | $24.44 | $23.27 | $23.50 | $19.61 | 201,015 |
| 2019-03-08 | $22.78 | $23.32 | $22.63 | $23.30 | $19.44 | 187,092 |
| 2019-03-07 | $23.74 | $23.74 | $22.51 | $23.13 | $19.30 | 255,327 |
| 2019-03-06 | $24.25 | $24.45 | $23.72 | $23.78 | $19.84 | 116,748 |
| 2019-03-05 | $24.33 | $24.50 | $24.11 | $24.30 | $20.28 | 119,012 |
| 2019-03-04 | $25.09 | $25.30 | $23.93 | $24.28 | $20.26 | 190,875 |
| 2019-03-01 | $25.37 | $25.40 | $24.41 | $25.09 | $20.94 | 442,385 |
| 2019-02-28 | $25.11 | $25.25 | $23.96 | $25.20 | $21.03 | 385,000 |
| 2019-02-27 | $25.50 | $25.70 | $24.74 | $25.18 | $21.01 | 402,232 |
| 2019-02-26 | $25.73 | $25.77 | $25.30 | $25.52 | $21.29 | 313,835 |
| 2019-02-25 | $26.08 | $26.62 | $25.71 | $25.87 | $21.59 | 183,030 |
| 2019-02-22 | $25.91 | $26.04 | $25.51 | $25.89 | $21.60 | 97,724 |
| 2019-02-21 | $26.10 | $26.60 | $25.53 | $25.70 | $21.44 | 153,149 |
| 2019-02-20 | $25.67 | $26.22 | $25.60 | $26.03 | $21.72 | 109,868 |
| 2019-02-19 | $25.66 | $26.09 | $25.50 | $25.66 | $21.41 | 100,133 |
| 2019-02-15 | $26.43 | $26.43 | $25.55 | $25.80 | $21.53 | 173,727 |
| 2019-02-14 | $25.50 | $26.46 | $25.41 | $26.37 | $22.00 | 250,062 |
| 2019-02-13 | $26.00 | $26.23 | $25.50 | $25.51 | $21.29 | 84,016 |
| 2019-02-12 | $25.84 | $25.91 | $25.53 | $25.88 | $21.59 | 64,566 |
| 2019-02-11 | $25.98 | $26.00 | $25.56 | $25.71 | $21.45 | 155,436 |
| 2019-02-08 | $25.50 | $25.99 | $25.50 | $25.73 | $21.47 | 94,012 |
| 2019-02-07 | $26.11 | $26.33 | $25.10 | $25.48 | $21.26 | 895,646 |
| 2019-02-06 | $26.01 | $26.74 | $25.18 | $26.55 | $22.15 | 107,015 |
| 2019-02-05 | $25.96 | $26.23 | $25.74 | $26.00 | $21.69 | 83,856 |
| 2019-02-04 | $26.08 | $26.15 | $25.50 | $25.89 | $21.60 | 73,446 |
| 2019-02-01 | $25.72 | $26.52 | $25.64 | $25.98 | $21.68 | 149,457 |
| 2019-01-31 | $24.85 | $25.86 | $24.00 | $25.81 | $21.54 | 260,874 |
| 2019-01-30 | $24.34 | $25.07 | $24.03 | $24.91 | $20.78 | 206,204 |
| 2019-01-29 | $24.53 | $24.74 | $23.90 | $24.01 | $20.03 | 114,341 |
| 2019-01-28 | $24.03 | $24.95 | $24.01 | $24.65 | $20.57 | 136,296 |
| 2019-01-25 | $23.56 | $24.84 | $23.49 | $24.05 | $20.07 | 240,591 |
| 2019-01-24 | $24.03 | $24.13 | $23.20 | $23.32 | $19.46 | 310,529 |
| 2019-01-23 | $22.59 | $24.18 | $22.24 | $23.89 | $19.93 | 212,756 |
| 2019-01-22 | $22.45 | $22.74 | $20.85 | $22.53 | $18.80 | 590,737 |
| 2019-01-18 | $20.19 | $23.32 | $20.19 | $23.01 | $19.20 | 1,545,522 |
| 2019-01-17 | $22.79 | $22.84 | $19.39 | $20.10 | $16.77 | 3,050,335 |
| 2019-01-16 | $23.42 | $23.78 | $22.70 | $22.95 | $19.15 | 206,867 |
| 2019-01-15 | $22.66 | $24.23 | $22.61 | $23.41 | $19.53 | 164,941 |
| 2019-01-14 | $22.81 | $23.30 | $22.27 | $22.50 | $18.77 | 98,005 |
| 2019-01-11 | $23.10 | $23.48 | $22.95 | $23.00 | $19.19 | 65,629 |
| 2019-01-10 | $23.20 | $23.58 | $22.85 | $23.12 | $19.29 | 82,620 |
| 2019-01-09 | $22.96 | $23.77 | $22.50 | $23.23 | $19.38 | 192,564 |
| 2019-01-08 | $23.50 | $23.50 | $22.51 | $22.68 | $18.92 | 134,419 |
| 2019-01-07 | $22.84 | $23.37 | $22.52 | $23.30 | $19.44 | 82,096 |
| 2019-01-04 | $22.50 | $23.29 | $22.01 | $22.77 | $19.00 | 72,613 |
| 2019-01-03 | $22.46 | $22.66 | $21.80 | $22.04 | $18.39 | 149,863 |
| 2019-01-02 | $21.68 | $22.73 | $21.50 | $22.67 | $18.92 | 119,506 |
| 2018-12-31 | $22.79 | $22.87 | $21.73 | $21.95 | $18.32 | 249,069 |
| 2018-12-28 | $22.06 | $23.26 | $21.90 | $22.69 | $18.93 | 236,868 |
| 2018-12-27 | $21.32 | $22.43 | $21.32 | $22.00 | $18.36 | 152,990 |
| 2018-12-26 | $22.13 | $22.25 | $21.28 | $21.57 | $18.00 | 152,398 |
| 2018-12-24 | $21.65 | $22.76 | $21.65 | $21.98 | $18.34 | 158,115 |
| 2018-12-21 | $22.25 | $22.46 | $21.41 | $21.63 | $18.05 | 195,377 |
| 2018-12-20 | $21.75 | $22.59 | $21.10 | $22.16 | $18.49 | 706,504 |
| 2018-12-19 | $22.38 | $23.36 | $21.48 | $21.97 | $18.33 | 197,254 |
| 2018-12-18 | $21.31 | $22.78 | $21.31 | $22.44 | $18.72 | 752,206 |
| 2018-12-17 | $22.00 | $23.07 | $21.10 | $21.26 | $17.74 | 353,357 |
| 2018-12-14 | $22.50 | $23.45 | $21.91 | $22.00 | $18.36 | 309,863 |
| 2018-12-13 | $23.35 | $23.64 | $22.53 | $22.63 | $18.88 | 169,822 |
| 2018-12-12 | $23.25 | $23.66 | $22.75 | $23.24 | $19.39 | 130,196 |
| 2018-12-11 | $23.44 | $23.46 | $22.62 | $22.91 | $19.12 | 113,685 |
| 2018-12-10 | $22.68 | $23.37 | $22.35 | $23.27 | $19.42 | 100,716 |
| 2018-12-07 | $23.41 | $23.70 | $22.72 | $22.81 | $19.03 | 119,678 |
| 2018-12-06 | $22.73 | $23.83 | $22.35 | $23.51 | $19.62 | 427,122 |
| 2018-12-04 | $24.60 | $25.63 | $23.03 | $23.11 | $19.28 | 258,028 |
| 2018-12-03 | $24.94 | $25.41 | $24.50 | $25.00 | $20.64 | 182,915 |
| 2018-11-30 | $24.25 | $25.06 | $24.25 | $24.46 | $20.20 | 218,780 |
| 2018-11-29 | $25.88 | $25.99 | $24.20 | $24.25 | $20.02 | 153,643 |
| 2018-11-28 | $25.37 | $25.88 | $25.37 | $25.88 | $21.37 | 93,620 |
| 2018-11-27 | $24.89 | $25.58 | $24.75 | $25.13 | $20.75 | 132,870 |
| 2018-11-26 | $26.27 | $26.27 | $24.70 | $25.03 | $20.67 | 131,281 |
| 2018-11-23 | $25.62 | $27.82 | $25.62 | $25.95 | $21.43 | 165,461 |
| 2018-11-21 | $24.00 | $28.00 | $23.99 | $26.17 | $21.61 | 697,072 |
| 2018-11-20 | $22.98 | $24.50 | $21.90 | $24.00 | $19.82 | 989,390 |
| 2018-11-19 | $23.56 | $23.66 | $22.92 | $23.09 | $19.06 | 765,437 |
| 2018-11-16 | $24.25 | $24.74 | $23.27 | $23.43 | $19.34 | 483,742 |
| 2018-11-15 | $24.59 | $24.71 | $23.87 | $24.28 | $20.05 | 434,344 |
| 2018-11-14 | $27.38 | $27.38 | $24.36 | $24.39 | $20.14 | 419,519 |
| 2018-11-13 | $27.21 | $27.54 | $26.96 | $27.26 | $22.51 | 113,707 |
| 2018-11-12 | $27.94 | $27.94 | $26.46 | $26.98 | $22.28 | 238,651 |
| 2018-11-09 | $28.96 | $28.96 | $27.64 | $27.97 | $23.09 | 81,279 |
| 2018-11-08 | $28.47 | $29.70 | $28.27 | $29.25 | $24.15 | 252,015 |
| 2018-11-07 | $27.50 | $28.66 | $27.48 | $28.62 | $23.63 | 332,588 |
| 2018-11-06 | $27.18 | $27.50 | $26.98 | $27.36 | $22.59 | 125,865 |
| 2018-11-05 | $27.60 | $27.73 | $27.08 | $27.13 | $22.40 | 83,846 |
| 2018-11-02 | $27.28 | $27.60 | $27.28 | $27.50 | $22.71 | 222,437 |
| 2018-11-01 | $25.94 | $27.16 | $25.94 | $27.10 | $22.37 | 307,423 |
| 2018-10-31 | $26.20 | $28.16 | $25.75 | $26.78 | $22.11 | 670,188 |
| 2018-10-30 | $26.87 | $26.87 | $24.92 | $25.90 | $21.38 | 442,456 |
| 2018-10-29 | $28.16 | $28.16 | $26.45 | $26.78 | $22.11 | 328,439 |
| 2018-10-26 | $27.41 | $28.20 | $27.39 | $27.92 | $23.05 | 185,099 |
| 2018-10-25 | $27.10 | $28.00 | $27.04 | $27.77 | $22.93 | 148,242 |
| 2018-10-24 | $27.65 | $27.65 | $26.68 | $26.83 | $22.15 | 148,594 |
| 2018-10-23 | $27.65 | $27.70 | $26.88 | $27.63 | $22.81 | 183,470 |
| 2018-10-22 | $27.40 | $28.20 | $27.38 | $28.10 | $23.20 | 169,202 |
| 2018-10-19 | $27.54 | $27.90 | $26.90 | $26.95 | $22.25 | 194,033 |
| 2018-10-18 | $27.23 | $27.25 | $26.80 | $27.15 | $22.42 | 93,099 |
| 2018-10-17 | $27.89 | $27.89 | $27.21 | $27.31 | $22.55 | 66,716 |
| 2018-10-16 | $26.95 | $27.99 | $26.83 | $27.86 | $23.00 | 95,750 |
| 2018-10-15 | $27.90 | $28.20 | $26.86 | $26.96 | $22.26 | 123,494 |
| 2018-10-12 | $27.46 | $28.10 | $26.90 | $28.01 | $23.13 | 125,880 |
| 2018-10-11 | $26.50 | $27.15 | $26.46 | $26.91 | $22.22 | 176,983 |
| 2018-10-10 | $26.90 | $27.10 | $26.26 | $26.75 | $22.09 | 275,260 |
| 2018-10-09 | $27.05 | $27.47 | $26.78 | $26.90 | $22.21 | 127,452 |
| 2018-10-08 | $27.26 | $27.29 | $26.71 | $27.18 | $22.44 | 260,370 |
| 2018-10-05 | $27.50 | $27.50 | $26.76 | $27.28 | $22.52 | 78,578 |
| 2018-10-04 | $27.01 | $27.48 | $26.54 | $27.25 | $22.50 | 170,594 |
| 2018-10-03 | $27.08 | $27.46 | $26.88 | $27.09 | $22.37 | 54,308 |
| 2018-10-02 | $28.40 | $28.55 | $26.95 | $27.00 | $22.29 | 1,819,922 |
| 2018-10-01 | $27.41 | $28.60 | $27.26 | $28.58 | $23.60 | 154,304 |
| 2018-09-28 | $28.74 | $28.74 | $26.91 | $27.02 | $22.31 | 131,509 |
| 2018-09-27 | $28.50 | $29.40 | $28.23 | $28.84 | $23.81 | 1,899,646 |
| 2018-09-26 | $28.00 | $28.48 | $27.84 | $28.03 | $23.14 | 107,789 |
| 2018-09-25 | $27.58 | $28.22 | $27.43 | $27.98 | $23.10 | 118,186 |
| 2018-09-24 | $27.97 | $28.01 | $27.13 | $27.53 | $22.73 | 209,511 |
| 2018-09-21 | $27.99 | $28.47 | $27.57 | $28.40 | $23.45 | 1,797,430 |
| 2018-09-20 | $27.16 | $28.10 | $26.86 | $27.89 | $23.03 | 368,989 |
| 2018-09-19 | $26.69 | $27.39 | $26.35 | $27.08 | $22.36 | 169,530 |
| 2018-09-18 | $25.91 | $26.87 | $25.62 | $26.57 | $21.94 | 176,889 |
| 2018-09-17 | $25.21 | $26.27 | $25.09 | $25.77 | $21.28 | 286,618 |
| 2018-09-14 | $27.75 | $28.00 | $25.00 | $25.27 | $20.86 | 306,329 |
| 2018-09-13 | $27.50 | $28.10 | $27.46 | $27.81 | $22.96 | 203,227 |
| 2018-09-12 | $26.42 | $27.43 | $25.94 | $27.40 | $22.62 | 267,430 |
| 2018-09-11 | $25.45 | $26.57 | $25.25 | $26.40 | $21.80 | 174,926 |
| 2018-09-10 | $24.94 | $25.99 | $24.88 | $25.47 | $21.03 | 166,156 |
| 2018-09-07 | $24.77 | $25.22 | $24.77 | $24.88 | $20.54 | 198,651 |
| 2018-09-06 | $24.53 | $25.29 | $24.11 | $24.87 | $20.53 | 243,728 |
| 2018-09-05 | $24.00 | $24.80 | $23.77 | $24.49 | $20.22 | 297,480 |
| 2018-09-04 | $22.86 | $24.33 | $22.86 | $24.00 | $19.82 | 271,317 |
| 2018-08-31 | $23.21 | $23.71 | $22.44 | $23.28 | $19.03 | 1,379,450 |
| 2018-08-30 | $23.97 | $24.71 | $23.12 | $23.40 | $19.12 | 579,435 |
| 2018-08-29 | $23.18 | $24.39 | $23.18 | $24.13 | $19.72 | 1,101,626 |
| 2018-08-28 | $23.68 | $24.41 | $22.12 | $23.20 | $18.96 | 2,094,704 |
| 2018-08-27 | $26.27 | $28.63 | $21.90 | $23.40 | $19.12 | 3,073,300 |
| 2018-08-24 | $24.85 | $26.21 | $24.85 | $26.15 | $21.37 | 158,677 |
| 2018-08-23 | $25.41 | $25.88 | $24.60 | $24.85 | $20.31 | 146,659 |
| 2018-08-22 | $26.00 | $26.81 | $25.39 | $25.39 | $20.75 | 166,114 |
| 2018-08-21 | $25.00 | $26.81 | $22.79 | $26.00 | $21.25 | 273,504 |
| 2018-08-20 | $25.20 | $26.39 | $25.01 | $25.54 | $20.87 | 174,930 |
| 2018-08-17 | $25.35 | $26.59 | $25.13 | $25.26 | $20.65 | 202,967 |
| 2018-08-16 | $26.37 | $27.15 | $25.31 | $25.46 | $20.81 | 175,860 |
| 2018-08-15 | $26.95 | $26.95 | $25.15 | $26.21 | $21.42 | 210,374 |
| 2018-08-14 | $28.89 | $29.25 | $26.97 | $27.00 | $22.07 | 408,896 |
| 2018-08-13 | $28.56 | $29.16 | $28.56 | $28.92 | $23.64 | 191,379 |
| 2018-08-10 | $28.36 | $28.89 | $28.25 | $28.58 | $23.36 | 154,536 |
| 2018-08-09 | $28.35 | $29.32 | $28.35 | $28.41 | $23.22 | 111,420 |
| 2018-08-08 | $28.00 | $28.94 | $27.85 | $28.34 | $23.16 | 305,769 |
| 2018-08-07 | $27.63 | $28.31 | $27.34 | $27.50 | $22.48 | 159,212 |
| 2018-08-06 | $27.90 | $27.98 | $27.10 | $27.66 | $22.61 | 111,448 |
| 2018-08-03 | $27.72 | $28.10 | $27.13 | $28.00 | $22.88 | 156,413 |
| 2018-08-02 | $27.72 | $28.06 | $26.91 | $27.42 | $22.41 | 214,860 |
| 2018-08-01 | $27.10 | $28.41 | $26.92 | $28.00 | $22.88 | 188,119 |
| 2018-07-31 | $28.46 | $28.61 | $26.94 | $27.11 | $22.16 | 245,918 |
| 2018-07-30 | $30.64 | $30.85 | $28.10 | $28.12 | $22.98 | 236,508 |
| 2018-07-27 | $31.08 | $31.68 | $30.61 | $30.72 | $25.11 | 268,134 |
| 2018-07-26 | $31.47 | $32.27 | $30.99 | $31.12 | $25.43 | 132,460 |
| 2018-07-25 | $31.37 | $32.29 | $31.25 | $31.53 | $25.77 | 157,877 |
| 2018-07-24 | $31.27 | $32.23 | $31.13 | $31.36 | $25.63 | 176,418 |
| 2018-07-23 | $30.68 | $31.40 | $30.38 | $31.00 | $25.34 | 186,353 |
| 2018-07-20 | $30.89 | $31.55 | $30.40 | $30.72 | $25.11 | 187,357 |
| 2018-07-19 | $31.13 | $31.28 | $30.51 | $30.89 | $25.25 | 155,329 |
| 2018-07-18 | $31.10 | $31.68 | $30.96 | $31.33 | $25.61 | 139,764 |
| 2018-07-17 | $30.82 | $31.55 | $30.51 | $31.26 | $25.55 | 165,479 |
| 2018-07-16 | $31.09 | $31.37 | $30.32 | $30.91 | $25.26 | 137,438 |
| 2018-07-13 | $30.63 | $31.12 | $30.28 | $30.96 | $25.30 | 174,836 |
| 2018-07-12 | $31.14 | $31.84 | $30.18 | $30.65 | $25.05 | 306,730 |
| 2018-07-11 | $29.32 | $31.06 | $29.32 | $31.00 | $25.34 | 288,705 |
| 2018-07-10 | $30.63 | $31.07 | $30.11 | $30.59 | $25.00 | 242,198 |
| 2018-07-09 | $29.26 | $30.79 | $29.26 | $30.57 | $24.98 | 175,551 |
| 2018-07-06 | $27.07 | $29.36 | $26.87 | $29.00 | $23.70 | 518,267 |
| 2018-07-05 | $27.47 | $27.72 | $26.35 | $26.96 | $22.03 | 259,911 |
| 2018-07-03 | $28.33 | $28.72 | $27.28 | $27.30 | $22.31 | 101,923 |
| 2018-07-02 | $28.24 | $28.71 | $27.74 | $27.92 | $22.82 | 147,429 |
| 2018-06-29 | $28.00 | $29.13 | $28.00 | $28.50 | $23.29 | 328,863 |
| 2018-06-28 | $27.20 | $28.73 | $27.20 | $28.10 | $22.97 | 478,609 |
| 2018-06-27 | $32.19 | $32.27 | $26.84 | $27.09 | $22.14 | 850,096 |
| 2018-06-26 | $33.75 | $33.75 | $32.00 | $32.69 | $26.72 | 164,389 |
| 2018-06-25 | $34.76 | $34.78 | $33.39 | $33.74 | $27.58 | 173,084 |
| 2018-06-22 | $33.50 | $35.29 | $33.25 | $35.23 | $28.79 | 121,845 |
| 2018-06-21 | $34.50 | $34.50 | $33.06 | $33.50 | $27.38 | 213,611 |
| 2018-06-20 | $34.66 | $35.10 | $34.02 | $34.62 | $28.29 | 118,389 |
| 2018-06-19 | $35.54 | $36.24 | $34.56 | $34.63 | $28.30 | 140,779 |
| 2018-06-18 | $34.77 | $36.41 | $34.43 | $36.34 | $29.70 | 203,125 |
| 2018-06-15 | $36.61 | $37.26 | $34.53 | $34.99 | $28.60 | 395,478 |
| 2018-06-14 | $33.07 | $38.25 | $32.61 | $36.83 | $30.10 | 477,899 |
| 2018-06-13 | $34.46 | $34.97 | $32.92 | $33.19 | $27.13 | 240,767 |
| 2018-06-12 | $33.96 | $34.44 | $33.19 | $34.26 | $28.00 | 226,012 |
| 2018-06-11 | $35.00 | $35.50 | $33.62 | $33.80 | $27.62 | 580,636 |
| 2018-06-08 | $30.47 | $36.04 | $29.66 | $35.76 | $29.23 | 581,110 |
| 2018-06-07 | $31.32 | $31.50 | $30.15 | $30.48 | $24.91 | 132,831 |
| 2018-06-06 | $30.59 | $31.66 | $30.35 | $31.11 | $25.43 | 165,287 |
| 2018-06-05 | $30.30 | $31.08 | $29.45 | $30.60 | $25.01 | 357,792 |
| 2018-06-04 | $30.00 | $30.24 | $28.93 | $30.00 | $24.52 | 161,905 |
| 2018-06-01 | $28.71 | $30.47 | $28.71 | $29.92 | $24.45 | 225,958 |
| 2018-05-31 | $28.77 | $29.43 | $28.57 | $28.97 | $23.48 | 733,252 |
| 2018-05-30 | $28.49 | $29.28 | $28.45 | $28.77 | $23.32 | 153,638 |
| 2018-05-29 | $29.10 | $29.35 | $28.43 | $28.65 | $23.22 | 98,434 |
| 2018-05-25 | $29.75 | $29.75 | $28.99 | $29.41 | $23.84 | 130,507 |
| 2018-05-24 | $28.99 | $29.73 | $28.38 | $29.53 | $23.93 | 225,921 |
| 2018-05-23 | $27.75 | $29.56 | $27.75 | $29.17 | $23.64 | 260,186 |
| 2018-05-22 | $27.80 | $28.45 | $25.70 | $28.44 | $23.05 | 452,990 |
| 2018-05-21 | $27.70 | $30.16 | $27.02 | $28.87 | $23.40 | 193,099 |
| 2018-05-18 | $29.70 | $29.75 | $26.44 | $27.91 | $22.62 | 307,906 |
| 2018-05-17 | $30.10 | $30.80 | $29.78 | $29.97 | $24.29 | 89,806 |
| 2018-05-16 | $27.77 | $30.70 | $27.19 | $29.98 | $24.30 | 304,825 |
| 2018-05-15 | $26.10 | $28.73 | $26.10 | $27.99 | $22.69 | 257,660 |
| 2018-05-14 | $25.91 | $26.34 | $25.82 | $26.21 | $21.24 | 75,232 |
| 2018-05-11 | $25.92 | $25.99 | $25.45 | $25.91 | $21.00 | 114,604 |
| 2018-05-10 | $25.35 | $26.02 | $25.00 | $26.01 | $21.08 | 189,381 |
| 2018-05-09 | $26.19 | $26.26 | $25.15 | $25.34 | $20.54 | 363,074 |
| 2018-05-08 | $26.77 | $26.77 | $25.66 | $26.06 | $21.12 | 505,524 |
| 2018-05-07 | $27.25 | $27.36 | $26.56 | $26.82 | $21.74 | 331,428 |
| 2018-05-04 | $27.01 | $27.37 | $26.67 | $27.18 | $22.03 | 148,224 |
| 2018-05-03 | $27.66 | $27.66 | $26.91 | $27.03 | $21.91 | 295,621 |
| 2018-05-02 | $27.63 | $27.95 | $27.04 | $27.79 | $22.52 | 93,928 |
| 2018-05-01 | $27.43 | $27.79 | $27.23 | $27.59 | $22.36 | 93,404 |
| 2018-04-30 | $27.63 | $27.79 | $27.12 | $27.45 | $22.25 | 80,654 |
| 2018-04-27 | $27.11 | $27.69 | $27.09 | $27.51 | $22.30 | 124,546 |
| 2018-04-26 | $26.96 | $27.27 | $26.67 | $27.04 | $21.92 | 78,225 |
| 2018-04-25 | $27.17 | $27.19 | $26.40 | $26.86 | $21.77 | 99,381 |
| 2018-04-24 | $27.20 | $27.55 | $25.23 | $27.14 | $22.00 | 136,146 |
| 2018-04-23 | $26.93 | $27.45 | $26.01 | $27.04 | $21.92 | 95,874 |
| 2018-04-20 | $27.44 | $27.44 | $25.06 | $26.94 | $21.84 | 71,570 |
| 2018-04-19 | $27.50 | $27.51 | $26.97 | $27.41 | $22.22 | 39,711 |
| 2018-04-18 | $27.37 | $27.79 | $27.32 | $27.50 | $22.29 | 60,506 |
| 2018-04-17 | $26.90 | $27.61 | $26.67 | $27.35 | $22.17 | 121,882 |
| 2018-04-16 | $26.49 | $26.98 | $26.03 | $26.87 | $21.78 | 135,926 |
| 2018-04-13 | $26.68 | $26.81 | $25.92 | $26.45 | $21.44 | 229,086 |
| 2018-04-12 | $27.36 | $27.36 | $26.30 | $26.60 | $21.56 | 217,342 |
| 2018-04-11 | $25.83 | $27.60 | $25.64 | $27.34 | $22.16 | 293,602 |
| 2018-04-10 | $25.92 | $26.68 | $25.69 | $25.86 | $20.96 | 562,843 |
| 2018-04-09 | $25.96 | $26.32 | $25.39 | $25.48 | $20.65 | 81,220 |
| 2018-04-06 | $26.35 | $26.95 | $25.32 | $25.77 | $20.89 | 211,216 |
| 2018-04-05 | $26.40 | $27.07 | $26.27 | $26.47 | $21.45 | 334,733 |
| 2018-04-04 | $25.44 | $26.34 | $25.17 | $26.19 | $21.23 | 152,452 |
| 2018-04-03 | $26.34 | $26.59 | $25.88 | $26.19 | $21.23 | 165,556 |
| 2018-04-02 | $26.94 | $27.88 | $26.00 | $26.17 | $21.21 | 199,973 |
| 2018-03-29 | $27.58 | $27.65 | $26.89 | $27.02 | $21.90 | 484,990 |
| 2018-03-28 | $27.27 | $27.98 | $26.94 | $27.55 | $22.33 | 363,489 |
| 2018-03-27 | $27.72 | $28.70 | $27.42 | $27.53 | $22.16 | 304,754 |
| 2018-03-26 | $27.31 | $27.73 | $26.80 | $27.61 | $22.22 | 312,221 |
| 2018-03-23 | $27.91 | $27.91 | $26.85 | $26.94 | $21.68 | 474,401 |
| 2018-03-22 | $28.54 | $29.34 | $27.72 | $28.21 | $22.70 | 301,283 |
| 2018-03-21 | $29.00 | $29.64 | $28.80 | $28.96 | $23.31 | 271,765 |
| 2018-03-20 | $27.62 | $29.37 | $27.30 | $29.21 | $23.51 | 238,129 |
| 2018-03-19 | $26.24 | $27.73 | $26.19 | $27.51 | $22.14 | 287,979 |
| 2018-03-16 | $27.12 | $27.26 | $26.10 | $26.50 | $21.33 | 369,989 |
| 2018-03-15 | $28.35 | $28.53 | $27.03 | $27.15 | $21.85 | 308,292 |
| 2018-03-14 | $27.11 | $29.61 | $26.95 | $28.31 | $22.78 | 954,777 |
| 2018-03-13 | $30.00 | $30.23 | $25.18 | $27.21 | $21.90 | 2,028,459 |
| 2018-03-12 | $33.78 | $33.81 | $31.60 | $32.41 | $26.08 | 390,483 |
| 2018-03-09 | $32.49 | $33.76 | $32.19 | $33.55 | $27.00 | 428,462 |
| 2018-03-08 | $32.28 | $32.72 | $31.96 | $32.23 | $25.94 | 254,345 |
| 2018-03-07 | $32.68 | $32.94 | $31.65 | $32.22 | $25.93 | 169,844 |
| 2018-03-06 | $31.27 | $33.39 | $31.27 | $33.13 | $26.66 | 384,431 |
| 2018-03-05 | $31.40 | $31.40 | $30.79 | $30.97 | $24.93 | 219,576 |
| 2018-03-02 | $30.87 | $31.63 | $30.01 | $31.45 | $25.31 | 402,739 |
| 2018-03-01 | $33.53 | $33.53 | $30.23 | $31.36 | $25.24 | 542,358 |
| 2018-02-28 | $33.03 | $33.70 | $33.03 | $33.40 | $26.88 | 176,320 |
| 2018-02-27 | $33.50 | $33.60 | $32.60 | $32.89 | $26.47 | 418,875 |
| 2018-02-26 | $31.68 | $33.60 | $30.86 | $33.51 | $26.97 | 1,130,621 |
| 2018-02-23 | $30.10 | $31.35 | $30.00 | $31.34 | $25.22 | 310,160 |
| 2018-02-22 | $32.33 | $32.33 | $29.70 | $29.96 | $24.11 | 273,228 |
| 2018-02-21 | $31.85 | $32.85 | $31.51 | $32.11 | $25.84 | 334,701 |
| 2018-02-20 | $29.87 | $31.78 | $29.87 | $31.65 | $25.47 | 346,920 |
| 2018-02-16 | $30.70 | $30.79 | $29.72 | $30.19 | $24.30 | 273,569 |
| 2018-02-15 | $29.70 | $31.53 | $29.27 | $30.70 | $24.71 | 415,172 |
| 2018-02-14 | $27.96 | $29.70 | $27.10 | $29.34 | $23.61 | 370,277 |
| 2018-02-13 | $27.51 | $28.87 | $27.13 | $28.05 | $22.58 | 401,123 |
| 2018-02-12 | $25.85 | $28.48 | $25.85 | $27.91 | $22.46 | 266,085 |
| 2018-02-09 | $26.53 | $26.53 | $24.76 | $25.73 | $20.71 | 498,659 |
| 2018-02-08 | $27.04 | $27.27 | $25.84 | $26.51 | $21.34 | 323,427 |
| 2018-02-07 | $26.27 | $27.48 | $25.59 | $26.94 | $21.68 | 192,287 |
| 2018-02-06 | $25.80 | $27.00 | $24.42 | $26.38 | $21.23 | 582,484 |
| 2018-02-05 | $28.59 | $28.99 | $26.59 | $27.10 | $21.81 | 373,976 |
| 2018-02-02 | $29.69 | $29.83 | $28.75 | $28.82 | $23.20 | 177,355 |
| 2018-02-01 | $29.15 | $30.13 | $29.00 | $29.77 | $23.96 | 204,849 |
| 2018-01-31 | $28.99 | $29.42 | $28.51 | $29.29 | $23.57 | 128,024 |
| 2018-01-30 | $28.82 | $28.89 | $27.84 | $28.43 | $22.88 | 174,563 |
| 2018-01-29 | $29.33 | $29.62 | $28.82 | $29.04 | $23.37 | 288,245 |
| 2018-01-26 | $29.73 | $29.78 | $28.68 | $29.28 | $23.57 | 225,679 |
| 2018-01-25 | $30.25 | $30.41 | $28.60 | $29.32 | $23.60 | 302,728 |
| 2018-01-24 | $30.50 | $30.90 | $30.01 | $30.31 | $24.39 | 452,832 |
| 2018-01-23 | $30.00 | $31.85 | $29.72 | $30.53 | $24.57 | 460,907 |
| 2018-01-22 | $28.53 | $30.48 | $28.50 | $30.41 | $24.47 | 340,168 |
| 2018-01-19 | $28.50 | $29.17 | $27.79 | $28.78 | $23.16 | 400,804 |
| 2018-01-18 | $26.46 | $29.42 | $26.46 | $28.85 | $23.22 | 364,152 |
| 2018-01-17 | $26.35 | $26.73 | $25.38 | $26.37 | $21.22 | 341,248 |
| 2018-01-16 | $24.55 | $26.45 | $24.37 | $26.26 | $21.13 | 687,182 |
| 2018-01-12 | $23.81 | $24.57 | $23.66 | $24.25 | $19.52 | 170,076 |
| 2018-01-11 | $23.40 | $24.55 | $23.25 | $23.80 | $19.16 | 194,028 |
| 2018-01-10 | $23.50 | $23.67 | $22.83 | $23.17 | $18.65 | 182,380 |
| 2018-01-09 | $23.62 | $24.37 | $23.29 | $23.35 | $18.79 | 310,192 |
| 2018-01-08 | $23.60 | $23.72 | $23.37 | $23.64 | $19.03 | 78,811 |
| 2018-01-05 | $23.07 | $23.61 | $23.00 | $23.54 | $18.95 | 183,323 |
| 2018-01-04 | $23.10 | $23.33 | $22.51 | $23.04 | $18.54 | 123,423 |
| 2018-01-03 | $22.25 | $23.48 | $22.25 | $23.06 | $18.56 | 224,742 |
| 2018-01-02 | $21.72 | $22.84 | $21.55 | $22.24 | $17.90 | 125,449 |
| 2017-12-29 | $21.59 | $21.96 | $21.36 | $21.62 | $17.40 | 223,112 |
| 2017-12-28 | $21.29 | $21.89 | $21.02 | $21.52 | $17.32 | 201,600 |
| 2017-12-27 | $21.26 | $21.82 | $21.25 | $21.34 | $17.18 | 123,761 |
| 2017-12-26 | $21.02 | $21.46 | $21.00 | $21.16 | $17.03 | 64,098 |
| 2017-12-22 | $21.23 | $21.59 | $20.84 | $21.12 | $17.00 | 144,997 |
| 2017-12-21 | $21.79 | $21.81 | $21.06 | $21.26 | $17.11 | 242,491 |
| 2017-12-20 | $22.04 | $22.36 | $21.61 | $21.70 | $17.46 | 58,497 |
| 2017-12-19 | $20.90 | $22.48 | $20.20 | $22.02 | $17.72 | 278,811 |
| 2017-12-18 | $22.00 | $22.12 | $21.87 | $21.98 | $17.69 | 228,975 |
| 2017-12-15 | $22.40 | $22.40 | $21.51 | $22.00 | $17.71 | 841,529 |
| 2017-12-14 | $22.95 | $22.95 | $22.29 | $22.48 | $18.09 | 544,295 |
| 2017-12-13 | $22.96 | $23.91 | $22.96 | $23.09 | $18.58 | 115,493 |
| 2017-12-12 | $24.43 | $24.43 | $22.65 | $22.83 | $18.37 | 277,515 |
| 2017-12-11 | $24.72 | $24.98 | $23.51 | $24.49 | $19.71 | 673,433 |
| 2017-12-08 | $22.43 | $24.61 | $22.40 | $24.57 | $19.77 | 1,333,191 |
| 2017-12-07 | $21.60 | $22.42 | $21.60 | $22.22 | $17.88 | 250,527 |
| 2017-12-06 | $21.42 | $22.09 | $21.26 | $21.88 | $17.46 | 271,583 |
| 2017-12-05 | $22.00 | $22.28 | $21.30 | $21.59 | $17.23 | 173,076 |
| 2017-12-04 | $21.95 | $22.65 | $21.74 | $21.91 | $17.48 | 163,879 |
| 2017-12-01 | $21.49 | $22.15 | $21.48 | $21.87 | $17.45 | 201,267 |
| 2017-11-30 | $22.00 | $22.14 | $21.40 | $21.54 | $17.19 | 114,179 |
| 2017-11-29 | $20.40 | $22.18 | $20.40 | $21.84 | $17.42 | 265,876 |
| 2017-11-28 | $21.77 | $22.74 | $21.63 | $21.97 | $17.53 | 340,765 |
| 2017-11-27 | $22.75 | $22.92 | $20.91 | $21.77 | $17.37 | 458,419 |
| 2017-11-24 | $22.31 | $23.10 | $21.92 | $22.89 | $18.26 | 520,757 |
| 2017-11-22 | $23.61 | $23.94 | $21.58 | $22.76 | $18.16 | 915,157 |
| 2017-11-21 | $21.45 | $23.25 | $20.12 | $23.10 | $18.43 | 531,681 |
| 2017-11-20 | $21.50 | $21.55 | $19.70 | $20.75 | $16.55 | 620,240 |
| 2017-11-17 | $19.73 | $21.60 | $18.75 | $20.78 | $16.58 | 745,980 |
| 2017-11-16 | $18.66 | $19.88 | $18.55 | $19.52 | $15.57 | 560,155 |
| 2017-11-15 | $17.60 | $18.95 | $17.29 | $18.40 | $14.68 | 534,040 |
| 2017-11-14 | $17.71 | $17.74 | $17.33 | $17.55 | $14.00 | 78,370 |
| 2017-11-13 | $17.75 | $17.94 | $17.51 | $17.66 | $14.09 | 73,782 |
| 2017-11-10 | $17.72 | $17.97 | $17.46 | $17.75 | $14.16 | 92,012 |
| 2017-11-09 | $17.50 | $18.20 | $17.37 | $17.58 | $14.03 | 359,768 |
| 2017-11-08 | $17.83 | $18.16 | $17.26 | $17.63 | $14.07 | 243,226 |
| 2017-11-07 | $15.20 | $18.43 | $15.17 | $17.76 | $14.17 | 918,526 |
| 2017-11-06 | $15.04 | $15.89 | $15.00 | $15.81 | $12.61 | 164,139 |
| 2017-11-03 | $14.99 | $15.20 | $14.75 | $15.18 | $12.11 | 93,156 |
| 2017-11-02 | $15.36 | $15.40 | $14.96 | $14.96 | $11.94 | 30,671 |
| 2017-11-01 | $14.99 | $15.75 | $14.82 | $15.26 | $12.17 | 121,400 |
| 2017-10-31 | $14.94 | $15.08 | $14.50 | $14.88 | $11.87 | 55,872 |
| 2017-10-30 | $14.91 | $15.25 | $14.56 | $14.80 | $11.81 | 80,236 |
| 2017-10-27 | $15.23 | $15.35 | $14.96 | $15.20 | $12.13 | 70,216 |
| 2017-10-26 | $15.00 | $15.49 | $14.55 | $15.13 | $12.07 | 71,507 |
| 2017-10-25 | $15.65 | $15.78 | $14.95 | $15.23 | $12.15 | 197,916 |
| 2017-10-24 | $15.70 | $15.71 | $15.36 | $15.52 | $12.38 | 106,011 |
| 2017-10-23 | $15.87 | $15.88 | $15.36 | $15.50 | $12.37 | 283,473 |
| 2017-10-20 | $15.33 | $15.95 | $15.20 | $15.85 | $12.65 | 355,006 |
| 2017-10-19 | $15.85 | $15.86 | $14.43 | $15.33 | $12.23 | 160,262 |
| 2017-10-18 | $15.75 | $15.95 | $15.29 | $15.94 | $12.72 | 151,405 |
| 2017-10-17 | $15.95 | $15.95 | $15.55 | $15.72 | $12.54 | 67,253 |
| 2017-10-16 | $15.50 | $15.97 | $15.47 | $15.81 | $12.61 | 154,638 |
| 2017-10-13 | $15.53 | $15.79 | $15.25 | $15.55 | $12.41 | 108,451 |
| 2017-10-12 | $15.95 | $15.95 | $15.36 | $15.70 | $12.53 | 177,950 |
| 2017-10-11 | $15.25 | $15.95 | $15.24 | $15.77 | $12.58 | 189,691 |
| 2017-10-10 | $14.99 | $15.39 | $14.63 | $15.31 | $12.21 | 126,610 |
| 2017-10-09 | $14.88 | $15.25 | $14.58 | $14.84 | $11.84 | 135,782 |
| 2017-10-06 | $14.25 | $15.65 | $14.14 | $15.01 | $11.98 | 467,977 |
| 2017-10-05 | $13.40 | $14.83 | $13.00 | $14.48 | $11.55 | 430,013 |
| 2017-10-04 | $12.60 | $13.50 | $12.50 | $13.30 | $10.61 | 231,513 |
| 2017-10-03 | $12.41 | $12.99 | $12.17 | $12.59 | $10.04 | 89,202 |
| 2017-10-02 | $12.50 | $12.92 | $12.18 | $12.53 | $10.00 | 138,286 |
| 2017-09-29 | $12.72 | $12.72 | $12.16 | $12.57 | $10.03 | 231,096 |
| 2017-09-28 | $11.08 | $12.46 | $10.80 | $12.11 | $9.66 | 277,862 |
| 2017-09-27 | $12.09 | $12.47 | $10.60 | $10.80 | $8.62 | 416,034 |
| 2017-09-26 | $11.90 | $12.55 | $11.90 | $12.30 | $9.81 | 30,070 |
| 2017-09-25 | $13.08 | $13.08 | $11.69 | $11.91 | $9.50 | 200,585 |
| 2017-09-22 | $13.22 | $13.22 | $12.73 | $12.97 | $10.35 | 84,030 |
| 2017-09-21 | $13.21 | $13.47 | $12.55 | $13.14 | $10.48 | 134,671 |
| 2017-09-20 | $12.97 | $13.70 | $12.97 | $13.48 | $10.75 | 280,058 |
| 2017-09-19 | $12.33 | $13.00 | $11.86 | $12.97 | $10.35 | 136,989 |
| 2017-09-18 | $10.49 | $12.25 | $10.20 | $12.08 | $9.64 | 525,800 |
| 2017-09-15 | $10.36 | $10.54 | $10.19 | $10.49 | $8.37 | 62,640 |
| 2017-09-14 | $10.49 | $10.50 | $10.15 | $10.35 | $8.26 | 65,610 |
| 2017-09-13 | $9.97 | $10.49 | $9.95 | $10.38 | $8.28 | 118,750 |
| 2017-09-12 | $9.58 | $9.92 | $9.50 | $9.92 | $7.91 | 309,255 |
| 2017-09-11 | $9.38 | $9.58 | $9.22 | $9.55 | $7.62 | 112,264 |
| 2017-09-08 | $9.32 | $9.38 | $9.12 | $9.30 | $7.42 | 48,909 |
| 2017-09-07 | $9.33 | $9.33 | $9.20 | $9.23 | $7.36 | 37,165 |
| 2017-09-06 | $9.29 | $9.50 | $9.19 | $9.29 | $7.41 | 64,535 |
| 2017-09-05 | $9.00 | $9.29 | $8.83 | $9.24 | $7.37 | 136,516 |
| 2017-09-01 | $8.96 | $9.22 | $8.94 | $9.04 | $7.21 | 59,638 |
| 2017-08-31 | $8.78 | $8.94 | $8.78 | $8.90 | $7.10 | 131,012 |
| 2017-08-30 | $8.79 | $8.80 | $8.75 | $8.78 | $7.00 | 18,681 |
| 2017-08-29 | $8.73 | $8.75 | $8.61 | $8.75 | $6.98 | 53,843 |
| 2017-08-28 | $8.72 | $8.80 | $8.64 | $8.71 | $6.95 | 32,666 |
| 2017-08-25 | $8.66 | $8.79 | $8.60 | $8.60 | $6.86 | 12,874 |
| 2017-08-24 | $8.70 | $8.88 | $8.63 | $8.69 | $6.93 | 34,270 |
| 2017-08-23 | $8.63 | $8.79 | $8.56 | $8.76 | $6.99 | 26,036 |
| 2017-08-22 | $9.00 | $9.00 | $8.59 | $8.68 | $6.93 | 39,495 |
| 2017-08-21 | $8.56 | $8.94 | $8.50 | $8.82 | $7.04 | 84,496 |
| 2017-08-18 | $8.33 | $8.61 | $8.33 | $8.52 | $6.80 | 65,771 |
| 2017-08-17 | $8.37 | $8.55 | $8.34 | $8.37 | $6.67 | 93,058 |
| 2017-08-16 | $8.35 | $8.77 | $8.35 | $8.50 | $6.78 | 44,680 |
| 2017-08-15 | $8.42 | $8.56 | $8.27 | $8.38 | $6.69 | 28,115 |
| 2017-08-14 | $8.50 | $8.57 | $8.37 | $8.45 | $6.74 | 69,150 |
| 2017-08-11 | $8.84 | $8.84 | $8.21 | $8.38 | $6.69 | 103,399 |
| 2017-08-10 | $8.78 | $8.84 | $8.55 | $8.77 | $7.00 | 53,358 |
| 2017-08-09 | $8.82 | $8.91 | $8.67 | $8.85 | $7.06 | 69,209 |
| 2017-08-08 | $8.80 | $8.95 | $8.80 | $8.95 | $7.14 | 126,137 |
| 2017-08-07 | $8.85 | $8.95 | $8.65 | $8.89 | $7.09 | 18,175 |
| 2017-08-04 | $8.85 | $8.90 | $8.70 | $8.80 | $7.02 | 129,438 |
| 2017-08-03 | $8.67 | $8.95 | $8.63 | $8.84 | $7.05 | 130,935 |
| 2017-08-02 | $8.80 | $8.80 | $8.64 | $8.65 | $6.90 | 40,650 |
| 2017-08-01 | $8.91 | $8.91 | $8.71 | $8.76 | $6.99 | 110,185 |
| 2017-07-31 | $8.89 | $8.91 | $8.76 | $8.83 | $7.04 | 53,340 |
| 2017-07-28 | $8.64 | $8.85 | $8.63 | $8.82 | $7.04 | 36,337 |
| 2017-07-27 | $8.98 | $8.98 | $8.56 | $8.72 | $6.96 | 34,825 |
| 2017-07-26 | $9.05 | $9.06 | $8.82 | $8.91 | $7.11 | 20,358 |
| 2017-07-25 | $9.14 | $9.19 | $8.85 | $9.00 | $7.18 | 79,961 |
| 2017-07-24 | $9.05 | $9.09 | $8.77 | $9.02 | $7.20 | 64,760 |
| 2017-07-21 | $8.80 | $9.35 | $8.75 | $9.00 | $7.18 | 217,470 |
| 2017-07-20 | $8.94 | $8.96 | $8.86 | $8.89 | $7.09 | 28,580 |
| 2017-07-19 | $8.85 | $8.96 | $8.73 | $8.90 | $7.10 | 71,661 |
| 2017-07-18 | $8.82 | $8.95 | $8.78 | $8.80 | $7.02 | 43,575 |
| 2017-07-17 | $8.70 | $8.96 | $8.70 | $8.90 | $7.10 | 109,453 |
| 2017-07-14 | $8.69 | $8.90 | $8.58 | $8.90 | $7.10 | 52,846 |
| 2017-07-13 | $8.51 | $8.85 | $8.41 | $8.83 | $7.04 | 149,171 |
| 2017-07-12 | $8.60 | $8.60 | $8.35 | $8.49 | $6.77 | 111,086 |
| 2017-07-11 | $8.50 | $8.69 | $8.46 | $8.59 | $6.85 | 84,419 |
| 2017-07-10 | $8.64 | $8.69 | $8.53 | $8.54 | $6.81 | 4,565 |
| 2017-07-07 | $8.70 | $8.81 | $8.66 | $8.66 | $6.91 | 11,715 |
| 2017-07-06 | $8.46 | $8.73 | $8.46 | $8.70 | $6.94 | 6,350 |
| 2017-07-05 | $8.78 | $8.81 | $8.66 | $8.81 | $7.03 | 14,176 |
| 2017-07-03 | $8.71 | $8.92 | $8.40 | $8.84 | $7.05 | 33,513 |
| 2017-06-30 | $8.72 | $8.72 | $8.34 | $8.56 | $6.83 | 20,964 |
| 2017-06-29 | $8.87 | $8.93 | $8.66 | $8.74 | $6.97 | 10,947 |
| 2017-06-28 | $8.77 | $8.93 | $8.77 | $8.79 | $7.01 | 5,267 |
| 2017-06-27 | $8.89 | $8.96 | $8.77 | $8.92 | $7.12 | 7,917 |
| 2017-06-26 | $8.73 | $8.99 | $8.73 | $8.95 | $7.14 | 21,398 |
| 2017-06-23 | $8.92 | $9.07 | $8.76 | $8.95 | $7.14 | 69,092 |
| 2017-06-22 | $8.73 | $8.95 | $8.73 | $8.95 | $7.14 | 6,631 |
| 2017-06-21 | $8.88 | $8.95 | $8.69 | $8.95 | $7.14 | 32,904 |
| 2017-06-20 | $8.95 | $8.97 | $8.76 | $8.82 | $7.04 | 11,083 |
| 2017-06-19 | $8.90 | $9.00 | $8.78 | $8.95 | $7.14 | 65,668 |
| 2017-06-16 | $8.78 | $8.98 | $8.78 | $8.98 | $7.16 | 22,711 |
| 2017-06-15 | $8.89 | $8.97 | $8.80 | $8.97 | $7.16 | 25,030 |
| 2017-06-14 | $9.00 | $9.03 | $8.80 | $8.93 | $7.12 | 41,175 |
| 2017-06-13 | $8.89 | $8.97 | $8.79 | $8.97 | $7.16 | 7,590 |
| 2017-06-12 | $8.85 | $9.13 | $8.83 | $8.83 | $7.04 | 95,982 |
| 2017-06-09 | $8.85 | $9.00 | $8.81 | $8.95 | $7.14 | 45,362 |
| 2017-06-08 | $8.86 | $8.96 | $8.83 | $8.88 | $7.08 | 21,221 |
| 2017-06-07 | $8.79 | $9.01 | $8.72 | $8.88 | $7.08 | 21,713 |
| 2017-06-06 | $9.04 | $9.04 | $8.78 | $8.94 | $7.13 | 13,857 |
| 2017-06-05 | $9.16 | $9.18 | $8.99 | $9.11 | $7.27 | 74,927 |
| 2017-06-02 | $9.15 | $9.20 | $9.05 | $9.17 | $7.32 | 14,963 |
| 2017-06-01 | $9.18 | $9.24 | $9.01 | $9.19 | $7.33 | 95,678 |
| 2017-05-31 | $9.07 | $9.26 | $9.00 | $9.18 | $7.32 | 105,835 |
| 2017-05-30 | $8.96 | $9.24 | $8.83 | $9.14 | $7.29 | 66,452 |
| 2017-05-26 | $8.80 | $9.15 | $8.72 | $9.02 | $7.20 | 60,194 |
| 2017-05-25 | $8.90 | $8.99 | $8.82 | $8.93 | $7.12 | 43,798 |
| 2017-05-24 | $9.00 | $9.00 | $8.57 | $8.94 | $7.13 | 47,645 |
| 2017-05-23 | $9.00 | $9.01 | $8.61 | $8.98 | $7.16 | 69,993 |
| 2017-05-22 | $8.87 | $9.00 | $8.40 | $8.40 | $6.70 | 39,583 |
| 2017-05-19 | $8.77 | $8.99 | $8.71 | $8.87 | $7.08 | 53,590 |
| 2017-05-18 | $8.56 | $8.76 | $8.35 | $8.76 | $6.99 | 47,374 |
| 2017-05-17 | $8.32 | $8.50 | $8.06 | $8.49 | $6.77 | 63,916 |
| 2017-05-16 | $8.07 | $8.38 | $7.97 | $8.38 | $6.69 | 68,547 |
| 2017-05-15 | $7.99 | $7.99 | $7.79 | $7.99 | $6.37 | 27,061 |
| 2017-05-12 | $8.05 | $8.05 | $7.76 | $7.95 | $6.34 | 10,318 |
| 2017-05-11 | $8.15 | $8.15 | $7.93 | $8.15 | $6.50 | 4,688 |
| 2017-05-10 | $7.95 | $8.30 | $7.81 | $8.21 | $6.55 | 93,263 |
| 2017-05-09 | $7.89 | $8.09 | $7.80 | $8.07 | $6.44 | 25,052 |
| 2017-05-08 | $8.16 | $8.16 | $7.85 | $7.92 | $6.32 | 34,212 |
| 2017-05-05 | $8.18 | $8.23 | $8.01 | $8.10 | $6.46 | 10,751 |
| 2017-05-04 | $7.63 | $8.24 | $7.53 | $8.09 | $6.45 | 93,617 |
| 2017-05-03 | $7.66 | $7.93 | $7.63 | $7.85 | $6.18 | 67,487 |
| 2017-05-02 | $8.36 | $8.36 | $7.31 | $7.69 | $6.06 | 140,748 |
| 2017-05-01 | $8.50 | $8.50 | $8.34 | $8.41 | $6.62 | 2,104 |
| 2017-04-28 | $8.61 | $8.66 | $8.41 | $8.46 | $6.66 | 19,395 |
| 2017-04-27 | $8.68 | $8.75 | $8.64 | $8.65 | $6.81 | 11,607 |
| 2017-04-26 | $8.78 | $8.78 | $8.59 | $8.59 | $6.77 | 15,539 |
| 2017-04-25 | $8.80 | $8.88 | $8.67 | $8.69 | $6.84 | 45,131 |
| 2017-04-24 | $8.80 | $8.80 | $8.55 | $8.73 | $6.88 | 34,127 |
| 2017-04-21 | $8.75 | $8.75 | $8.56 | $8.61 | $6.78 | 14,129 |
| 2017-04-20 | $8.79 | $8.86 | $8.64 | $8.67 | $6.83 | 20,025 |
| 2017-04-19 | $8.80 | $8.80 | $8.64 | $8.69 | $6.84 | 14,612 |
| 2017-04-18 | $8.84 | $8.84 | $8.63 | $8.71 | $6.86 | 18,954 |
| 2017-04-17 | $9.02 | $9.02 | $8.73 | $8.89 | $7.00 | 31,385 |
| 2017-04-13 | $8.54 | $9.00 | $8.54 | $9.00 | $7.09 | 43,592 |
| 2017-04-12 | $8.82 | $9.01 | $8.53 | $8.53 | $6.72 | 194,423 |
| 2017-04-11 | $8.74 | $8.98 | $8.67 | $8.82 | $6.95 | 31,231 |
| 2017-04-10 | $8.88 | $8.95 | $8.66 | $8.77 | $6.91 | 57,014 |
| 2017-04-07 | $8.86 | $9.00 | $8.61 | $8.88 | $6.99 | 39,615 |
| 2017-04-06 | $8.70 | $9.07 | $8.64 | $8.91 | $7.02 | 147,519 |
| 2017-04-05 | $8.63 | $8.70 | $8.58 | $8.58 | $6.76 | 29,269 |
| 2017-04-04 | $8.52 | $8.58 | $8.47 | $8.54 | $6.73 | 24,865 |
| 2017-04-03 | $8.56 | $8.60 | $8.48 | $8.53 | $6.72 | 13,844 |
| 2017-03-31 | $8.65 | $8.70 | $8.52 | $8.63 | $6.80 | 45,500 |
| 2017-03-30 | $8.65 | $9.05 | $8.45 | $8.68 | $6.84 | 38,400 |
| 2017-03-29 | $8.97 | $9.07 | $8.70 | $8.71 | $6.86 | 41,760 |
| 2017-03-28 | $9.00 | $9.15 | $8.81 | $9.04 | $7.12 | 245,132 |
| 2017-03-27 | $8.80 | $8.91 | $8.80 | $8.84 | $6.96 | 39,569 |
| 2017-03-24 | $8.97 | $9.02 | $8.80 | $8.97 | $7.06 | 111,732 |
| 2017-03-23 | $8.81 | $9.09 | $8.63 | $9.06 | $7.14 | 111,894 |
| 2017-03-22 | $8.83 | $8.88 | $8.57 | $8.87 | $6.99 | 162,003 |
| 2017-03-21 | $8.86 | $8.98 | $8.52 | $8.96 | $7.06 | 144,699 |
| 2017-03-20 | $8.97 | $9.01 | $8.70 | $8.93 | $7.03 | 192,690 |
| 2017-03-17 | $8.96 | $9.06 | $8.74 | $9.02 | $7.10 | 174,350 |
| 2017-03-16 | $9.11 | $9.12 | $8.66 | $8.97 | $7.06 | 67,761 |
| 2017-03-15 | $9.09 | $9.28 | $9.02 | $9.15 | $7.21 | 28,811 |
| 2017-03-14 | $9.30 | $9.32 | $9.01 | $9.12 | $7.18 | 72,648 |
| 2017-03-13 | $9.10 | $9.46 | $9.10 | $9.23 | $7.27 | 83,339 |
| 2017-03-10 | $9.27 | $9.43 | $8.40 | $9.06 | $7.14 | 209,797 |
| 2017-03-09 | $8.61 | $9.37 | $8.57 | $9.32 | $7.34 | 225,962 |
| 2017-03-08 | $8.48 | $8.78 | $8.28 | $8.51 | $6.70 | 302,186 |
| 2017-03-07 | $8.30 | $8.56 | $8.20 | $8.48 | $6.68 | 128,978 |
| 2017-03-06 | $8.30 | $8.30 | $7.95 | $8.08 | $6.36 | 35,407 |
| 2017-03-03 | $7.48 | $8.30 | $6.79 | $8.30 | $6.54 | 393,345 |
| 2017-03-02 | $8.53 | $8.53 | $7.78 | $7.88 | $6.21 | 356,109 |
| 2017-03-01 | $9.16 | $9.57 | $8.86 | $8.95 | $7.05 | 51,581 |
| 2017-02-28 | $9.23 | $9.31 | $9.04 | $9.14 | $7.20 | 26,991 |
| 2017-02-27 | $9.55 | $9.55 | $9.14 | $9.30 | $7.32 | 36,466 |
| 2017-02-24 | $9.39 | $9.61 | $9.31 | $9.61 | $7.57 | 66,833 |
| 2017-02-23 | $9.35 | $9.57 | $9.30 | $9.53 | $7.51 | 57,330 |
| 2017-02-22 | $9.05 | $9.42 | $9.05 | $9.42 | $7.42 | 45,240 |
| 2017-02-21 | $9.08 | $9.20 | $9.08 | $9.18 | $7.23 | 13,325 |
| 2017-02-17 | $8.88 | $9.28 | $8.88 | $9.24 | $7.28 | 26,011 |
| 2017-02-16 | $8.92 | $9.08 | $8.91 | $9.00 | $7.09 | 39,508 |
| 2017-02-15 | $8.97 | $9.10 | $8.88 | $8.99 | $7.08 | 665 |
| 2017-02-14 | $9.05 | $9.20 | $8.71 | $8.98 | $7.07 | 285 |
| 2017-02-13 | $9.00 | $9.22 | $8.75 | $9.13 | $7.19 | 128,079 |
| 2017-02-10 | $8.76 | $9.00 | $8.65 | $8.93 | $7.03 | 46,355 |
| 2017-02-09 | $8.75 | $8.98 | $8.66 | $8.69 | $6.84 | 102,207 |
| 2017-02-08 | $8.56 | $8.93 | $8.44 | $8.68 | $6.84 | 192,155 |
| 2017-02-07 | $8.40 | $8.80 | $8.31 | $8.54 | $6.73 | 80,789 |
| 2017-02-06 | $8.53 | $8.58 | $8.42 | $8.47 | $6.67 | 16,334 |
| 2017-02-03 | $8.72 | $8.98 | $8.57 | $8.60 | $6.77 | 100,589 |
| 2017-02-02 | $8.68 | $8.80 | $8.46 | $8.61 | $6.78 | 85,215 |
| 2017-02-01 | $8.49 | $8.85 | $8.46 | $8.64 | $6.80 | 55,984 |
| 2017-01-31 | $8.35 | $8.68 | $8.29 | $8.53 | $6.72 | 42,150 |
| 2017-01-30 | $8.43 | $8.51 | $8.30 | $8.32 | $6.55 | 18,629 |
| 2017-01-27 | $8.41 | $8.55 | $8.41 | $8.47 | $6.67 | 5,304 |
| 2017-01-26 | $8.70 | $8.70 | $8.33 | $8.48 | $6.68 | 21,315 |
| 2017-01-25 | $8.32 | $8.58 | $8.26 | $8.34 | $6.57 | 157,824 |
| 2017-01-24 | $8.40 | $8.41 | $8.28 | $8.28 | $6.52 | 177,488 |
| 2017-01-23 | $8.60 | $8.62 | $8.31 | $8.35 | $6.58 | 85,529 |
| 2017-01-20 | $8.89 | $9.08 | $8.68 | $8.70 | $6.85 | 85,278 |
| 2017-01-19 | $8.85 | $9.04 | $8.80 | $8.95 | $7.05 | 110,434 |
| 2017-01-18 | $8.74 | $8.85 | $8.50 | $8.78 | $6.92 | 68,643 |
| 2017-01-17 | $8.42 | $8.96 | $8.38 | $8.74 | $6.88 | 91,513 |
| 2017-01-13 | $8.37 | $8.70 | $8.34 | $8.42 | $6.63 | 99,985 |
| 2017-01-12 | $8.40 | $8.49 | $8.26 | $8.40 | $6.62 | 86,360 |
| 2017-01-11 | $8.47 | $8.79 | $8.32 | $8.36 | $6.58 | 75,528 |
| 2017-01-10 | $8.70 | $8.88 | $8.60 | $8.65 | $6.81 | 23,209 |
| 2017-01-09 | $8.67 | $8.90 | $8.57 | $8.73 | $6.88 | 109,470 |
| 2017-01-06 | $8.58 | $8.97 | $8.58 | $8.65 | $6.81 | 142,389 |
| 2017-01-05 | $8.66 | $8.80 | $8.32 | $8.52 | $6.71 | 153,505 |
| 2017-01-04 | $8.82 | $9.08 | $8.49 | $8.69 | $6.84 | 127,224 |
| 2017-01-03 | $8.45 | $8.90 | $8.44 | $8.80 | $6.93 | 56,546 |
| 2016-12-30 | $8.35 | $8.58 | $8.28 | $8.28 | $6.52 | 39,243 |
| 2016-12-29 | $8.38 | $8.49 | $8.26 | $8.28 | $6.52 | 88,783 |
| 2016-12-28 | $8.46 | $8.61 | $8.28 | $8.35 | $6.58 | 106,327 |
| 2016-12-27 | $8.35 | $8.73 | $8.26 | $8.46 | $6.66 | 61,071 |
| 2016-12-23 | $8.30 | $8.87 | $8.13 | $8.32 | $6.55 | 36,710 |
| 2016-12-22 | $8.47 | $8.95 | $8.14 | $8.23 | $6.48 | 143,112 |
| 2016-12-21 | $8.56 | $8.82 | $8.14 | $8.55 | $6.73 | 82,299 |
| 2016-12-20 | $8.39 | $8.89 | $8.28 | $8.51 | $6.70 | 158,138 |
| 2016-12-19 | $8.54 | $8.59 | $8.25 | $8.33 | $6.56 | 144,450 |
| 2016-12-16 | $8.47 | $8.73 | $8.36 | $8.53 | $6.72 | 186,405 |
| 2016-12-15 | $8.80 | $8.83 | $8.31 | $8.51 | $6.70 | 83,207 |
| 2016-12-14 | $8.41 | $8.97 | $8.41 | $8.68 | $6.84 | 95,828 |
| 2016-12-13 | $8.88 | $9.88 | $8.85 | $8.85 | $6.97 | 58,861 |
| 2016-12-12 | $9.00 | $9.50 | $8.85 | $8.91 | $7.02 | 85,104 |
| 2016-12-09 | $10.15 | $10.15 | $8.98 | $9.00 | $7.09 | 104,983 |
| 2016-12-08 | $9.88 | $10.35 | $9.02 | $10.15 | $7.99 | 136,983 |
| 2016-12-07 | $9.70 | $9.70 | $9.03 | $9.30 | $7.32 | 12,933 |
| 2016-12-06 | $8.87 | $9.04 | $8.87 | $8.90 | $7.01 | 58,369 |
| 2016-12-05 | $9.09 | $9.27 | $8.84 | $8.94 | $7.04 | 112,046 |
| 2016-12-02 | $9.10 | $9.20 | $8.83 | $9.03 | $7.11 | 137,196 |
| 2016-12-01 | $9.42 | $9.49 | $8.98 | $9.04 | $7.12 | 350,677 |
| 2016-11-30 | $9.49 | $9.51 | $9.32 | $9.50 | $7.48 | 151,383 |
| 2016-11-29 | $9.18 | $9.50 | $9.05 | $9.41 | $7.41 | 285,285 |
| 2016-11-28 | $8.88 | $9.18 | $8.78 | $9.17 | $7.22 | 283,287 |
| 2016-11-25 | $8.88 | $8.89 | $8.78 | $8.88 | $6.99 | 46,204 |
| 2016-11-23 | $8.70 | $8.88 | $8.60 | $8.87 | $6.99 | 64,978 |
| 2016-11-22 | $8.45 | $8.84 | $8.30 | $8.73 | $6.88 | 48,309 |
| 2016-11-21 | $8.66 | $8.79 | $8.43 | $8.63 | $6.80 | 63,692 |
| 2016-11-18 | $8.59 | $8.64 | $8.52 | $8.54 | $6.73 | 8,169 |
| 2016-11-17 | $8.42 | $8.66 | $8.42 | $8.58 | $6.76 | 16,535 |
| 2016-11-16 | $8.53 | $8.58 | $8.17 | $8.44 | $6.65 | 26,867 |
| 2016-11-15 | $8.64 | $8.66 | $8.29 | $8.54 | $6.73 | 17,917 |
| 2016-11-14 | $8.88 | $8.88 | $8.46 | $8.59 | $6.77 | 88,570 |
| 2016-11-11 | $8.75 | $8.95 | $8.68 | $8.83 | $6.95 | 60,151 |
| 2016-11-10 | $8.50 | $8.80 | $8.45 | $8.75 | $6.89 | 45,933 |
| 2016-11-09 | $8.03 | $8.57 | $8.03 | $8.51 | $6.70 | 568,763 |
| 2016-11-08 | $8.18 | $8.27 | $8.12 | $8.18 | $6.44 | 22,486 |
| 2016-11-07 | $8.35 | $8.46 | $8.10 | $8.25 | $6.50 | 1,307,927 |
| 2016-11-04 | $8.10 | $8.45 | $8.06 | $8.32 | $6.55 | 168,977 |
| 2016-11-03 | $8.01 | $8.31 | $8.01 | $8.13 | $6.40 | 149,486 |
| 2016-11-02 | $8.00 | $8.09 | $7.93 | $8.05 | $6.34 | 43,299 |
| 2016-11-01 | $8.19 | $8.25 | $7.71 | $8.12 | $6.39 | 117,478 |
| 2016-10-31 | $7.97 | $8.24 | $7.97 | $8.19 | $6.45 | 43,129 |
| 2016-10-28 | $8.22 | $8.35 | $7.91 | $8.05 | $6.34 | 378,479 |
| 2016-10-27 | $8.10 | $8.32 | $8.09 | $8.30 | $6.54 | 87,929 |
| 2016-10-26 | $7.95 | $8.19 | $7.95 | $8.15 | $6.42 | 7,015 |
| 2016-10-25 | $8.09 | $8.27 | $8.04 | $8.04 | $6.33 | 54,722 |
| 2016-10-24 | $8.01 | $8.20 | $7.77 | $8.20 | $6.46 | 71,867 |
| 2016-10-21 | $7.94 | $8.15 | $7.94 | $8.02 | $6.32 | 44,263 |
| 2016-10-20 | $8.02 | $8.17 | $7.98 | $8.01 | $6.31 | 35,905 |
| 2016-10-19 | $7.94 | $8.15 | $7.92 | $8.07 | $6.36 | 107,552 |
| 2016-10-18 | $7.94 | $8.04 | $7.88 | $7.95 | $6.26 | 61,025 |
| 2016-10-17 | $8.05 | $8.07 | $7.86 | $7.93 | $6.25 | 68,827 |
| 2016-10-14 | $8.14 | $8.32 | $7.96 | $8.02 | $6.32 | 70,584 |
| 2016-10-13 | $8.09 | $8.20 | $8.08 | $8.13 | $6.40 | 43,722 |
| 2016-10-12 | $8.00 | $8.24 | $7.95 | $8.21 | $6.47 | 75,733 |
| 2016-10-11 | $8.00 | $8.15 | $7.96 | $7.97 | $6.28 | 86,497 |
| 2016-10-10 | $8.00 | $8.03 | $7.75 | $7.76 | $6.11 | 35,799 |
| 2016-10-07 | $8.12 | $8.16 | $7.87 | $7.87 | $6.20 | 19,007 |
| 2016-10-06 | $8.12 | $8.22 | $8.07 | $8.13 | $6.40 | 15,609 |
| 2016-10-05 | $8.30 | $8.32 | $8.12 | $8.15 | $6.42 | 144,992 |
| 2016-10-04 | $8.18 | $8.24 | $8.06 | $8.22 | $6.47 | 90,482 |
| 2016-10-03 | $7.75 | $8.24 | $7.75 | $8.23 | $6.48 | 120,881 |
| 2016-09-30 | $8.01 | $8.26 | $7.70 | $7.70 | $6.06 | 219,897 |
| 2016-09-29 | $8.10 | $8.20 | $7.90 | $7.95 | $6.26 | 41,696 |
| 2016-09-28 | $8.09 | $8.17 | $7.94 | $8.15 | $6.42 | 27,547 |
| 2016-09-27 | $8.02 | $8.09 | $7.93 | $8.09 | $6.37 | 22,597 |
| 2016-09-26 | $8.16 | $8.16 | $8.02 | $8.05 | $6.34 | 11,627 |
| 2016-09-23 | $8.10 | $8.30 | $8.00 | $8.21 | $6.47 | 73,502 |
| 2016-09-22 | $8.19 | $8.26 | $8.04 | $8.14 | $6.41 | 22,804 |
| 2016-09-21 | $8.09 | $8.30 | $8.00 | $8.19 | $6.45 | 48,439 |
| 2016-09-20 | $8.04 | $8.20 | $7.95 | $8.01 | $6.31 | 134,969 |
| 2016-09-19 | $8.29 | $8.30 | $8.01 | $8.10 | $6.38 | 25,962 |
| 2016-09-16 | $8.15 | $8.32 | $8.08 | $8.29 | $6.53 | 88,355 |
| 2016-09-15 | $8.09 | $8.30 | $7.96 | $8.10 | $6.38 | 26,341 |
| 2016-09-14 | $8.11 | $8.47 | $7.96 | $8.02 | $6.32 | 39,300 |
| 2016-09-13 | $8.21 | $8.23 | $7.96 | $8.14 | $6.41 | 61,297 |
| 2016-09-12 | $8.05 | $8.42 | $7.88 | $8.29 | $6.53 | 1,607,720 |
| 2016-09-09 | $8.36 | $8.36 | $8.03 | $8.05 | $6.34 | 47,111 |
| 2016-09-08 | $8.34 | $8.53 | $8.25 | $8.38 | $6.60 | 94,864 |
| 2016-09-07 | $8.55 | $8.56 | $8.27 | $8.27 | $6.51 | 22,134 |
| 2016-09-06 | $8.57 | $8.57 | $8.42 | $8.49 | $6.69 | 16,254 |
| 2016-09-02 | $8.32 | $8.60 | $8.32 | $8.60 | $6.77 | 1,544,908 |
| 2016-09-01 | $8.26 | $8.42 | $8.26 | $8.38 | $6.60 | 92,191 |
| 2016-08-31 | $8.24 | $8.26 | $8.12 | $8.25 | $6.50 | 76,702 |
| 2016-08-30 | $8.17 | $8.23 | $8.06 | $8.22 | $6.47 | 66,974 |
| 2016-08-29 | $7.96 | $8.16 | $7.85 | $8.03 | $6.32 | 67,803 |
| 2016-08-26 | $8.12 | $8.14 | $7.83 | $8.02 | $6.32 | 96,380 |
| 2016-08-25 | $8.12 | $8.36 | $8.06 | $8.15 | $6.42 | 15,883 |
| 2016-08-24 | $8.34 | $8.34 | $7.97 | $8.07 | $6.36 | 212,489 |
| 2016-08-23 | $8.37 | $8.37 | $8.20 | $8.24 | $6.49 | 21,464 |
| 2016-08-22 | $8.27 | $8.36 | $8.21 | $8.30 | $6.54 | 40,235 |
| 2016-08-19 | $8.16 | $8.40 | $7.93 | $8.36 | $6.58 | 245,228 |
| 2016-08-18 | $8.48 | $8.48 | $8.33 | $8.43 | $6.64 | 146,804 |
| 2016-08-17 | $8.53 | $8.53 | $8.29 | $8.50 | $6.69 | 248,183 |
| 2016-08-16 | $8.56 | $8.61 | $8.49 | $8.49 | $6.69 | 260,488 |
| 2016-08-15 | $8.55 | $8.74 | $8.54 | $8.57 | $6.75 | 5,586 |
| 2016-08-12 | $8.66 | $8.75 | $8.50 | $8.58 | $6.76 | 16,765 |
| 2016-08-11 | $8.41 | $8.76 | $8.30 | $8.61 | $6.78 | 286,327 |
| 2016-08-10 | $8.51 | $8.60 | $8.40 | $8.40 | $6.62 | 49,326 |
| 2016-08-09 | $8.52 | $8.70 | $8.46 | $8.50 | $6.69 | 411,541 |
| 2016-08-08 | $8.88 | $8.94 | $8.52 | $8.58 | $6.76 | 136,917 |
| 2016-08-05 | $8.57 | $9.58 | $8.52 | $8.89 | $7.00 | 1,181,798 |
| 2016-08-04 | $8.46 | $8.68 | $8.45 | $8.57 | $6.75 | 224,960 |
| 2016-08-03 | $8.37 | $8.48 | $8.35 | $8.43 | $6.64 | 33,745 |
| 2016-08-02 | $8.39 | $8.45 | $8.29 | $8.33 | $6.56 | 129,223 |
| 2016-08-01 | $8.48 | $8.48 | $8.31 | $8.36 | $6.58 | 52,619 |
| 2016-07-29 | $8.35 | $8.60 | $8.28 | $8.48 | $6.68 | 121,891 |
| 2016-07-28 | $8.45 | $8.45 | $8.26 | $8.30 | $6.54 | 52,902 |
| 2016-07-27 | $8.38 | $8.42 | $8.08 | $8.30 | $6.54 | 69,832 |
| 2016-07-26 | $8.24 | $8.43 | $7.90 | $8.31 | $6.55 | 209,816 |
| 2016-07-25 | $8.07 | $8.19 | $7.70 | $8.16 | $6.43 | 142,422 |
| 2016-07-22 | $8.00 | $8.08 | $7.62 | $7.99 | $6.29 | 193,345 |
| 2016-07-21 | $7.56 | $8.10 | $7.51 | $8.05 | $6.34 | 312,105 |
| 2016-07-20 | $7.48 | $7.56 | $7.37 | $7.45 | $5.87 | 36,680 |
| 2016-07-19 | $7.34 | $7.38 | $7.27 | $7.38 | $5.81 | 32,726 |
| 2016-07-18 | $7.40 | $7.41 | $7.16 | $7.31 | $5.76 | 29,483 |
| 2016-07-15 | $7.50 | $7.52 | $7.37 | $7.40 | $5.83 | 21,226 |
| 2016-07-14 | $7.70 | $7.70 | $7.40 | $7.50 | $5.91 | 55,922 |
| 2016-07-13 | $7.80 | $7.80 | $7.12 | $7.69 | $6.06 | 17,258 |
| 2016-07-12 | $7.47 | $7.83 | $7.47 | $7.80 | $6.14 | 101,420 |
| 2016-07-11 | $7.35 | $7.58 | $7.25 | $7.45 | $5.87 | 101,785 |
| 2016-07-08 | $7.28 | $7.39 | $7.28 | $7.35 | $5.79 | 81,077 |
| 2016-07-07 | $7.29 | $7.33 | $7.16 | $7.31 | $5.76 | 34,012 |
| 2016-07-06 | $7.12 | $7.37 | $7.12 | $7.22 | $5.69 | 206,499 |
| 2016-07-05 | $7.19 | $7.31 | $7.11 | $7.24 | $5.70 | 99,551 |
| 2016-07-01 | $7.18 | $7.39 | $7.06 | $7.33 | $5.77 | 38,428 |
| 2016-06-30 | $7.09 | $7.24 | $7.09 | $7.11 | $5.60 | 26,800 |
| 2016-06-29 | $7.04 | $7.19 | $6.99 | $7.16 | $5.64 | 24,095 |
| 2016-06-28 | $6.93 | $7.03 | $6.91 | $6.91 | $5.44 | 78,234 |
| 2016-06-27 | $6.95 | $6.97 | $6.90 | $6.90 | $5.43 | 39,472 |
| 2016-06-24 | $6.92 | $7.14 | $6.88 | $7.00 | $5.51 | 143,119 |
| 2016-06-23 | $7.21 | $7.32 | $7.10 | $7.19 | $5.66 | 154,422 |
| 2016-06-22 | $7.23 | $7.35 | $7.15 | $7.24 | $5.70 | 106,878 |
| 2016-06-21 | $6.81 | $7.25 | $6.71 | $7.15 | $5.63 | 144,134 |
| 2016-06-20 | $6.72 | $7.01 | $6.70 | $6.80 | $5.36 | 94,719 |
| 2016-06-17 | $6.60 | $6.90 | $6.54 | $6.76 | $5.32 | 160,775 |
| 2016-06-16 | $6.85 | $6.90 | $6.65 | $6.68 | $5.26 | 107,615 |
| 2016-06-15 | $6.88 | $7.13 | $6.70 | $6.70 | $5.28 | 122,101 |
| 2016-06-14 | $6.95 | $6.98 | $6.66 | $6.82 | $5.37 | 70,609 |
| 2016-06-13 | $6.95 | $7.12 | $6.80 | $6.92 | $5.45 | 164,782 |
| 2016-06-10 | $6.88 | $7.10 | $6.80 | $6.91 | $5.44 | 114,708 |
| 2016-06-09 | $6.95 | $7.03 | $6.84 | $6.84 | $5.39 | 70,673 |
| 2016-06-08 | $6.90 | $7.15 | $6.60 | $6.89 | $5.43 | 114,786 |
| 2016-06-07 | $6.72 | $7.01 | $6.61 | $6.84 | $5.39 | 184,721 |
| 2016-06-06 | $6.50 | $6.79 | $6.46 | $6.68 | $5.26 | 143,289 |
| 2016-06-03 | $6.51 | $6.80 | $6.43 | $6.54 | $5.15 | 96,316 |
| 2016-06-02 | $6.82 | $6.82 | $6.19 | $6.51 | $5.13 | 352,508 |
| 2016-06-01 | $6.89 | $6.94 | $6.68 | $6.80 | $5.36 | 117,201 |
| 2016-05-31 | $7.15 | $7.17 | $6.71 | $6.90 | $5.43 | 82,489 |
| 2016-05-27 | $7.17 | $7.34 | $7.07 | $7.13 | $5.62 | 46,538 |
| 2016-05-26 | $7.08 | $7.35 | $7.00 | $7.25 | $5.71 | 45,397 |
| 2016-05-25 | $7.31 | $7.34 | $7.02 | $7.20 | $5.67 | 84,284 |
| 2016-05-24 | $7.17 | $7.50 | $7.17 | $7.34 | $5.78 | 104,069 |
| 2016-05-23 | $7.21 | $7.35 | $7.10 | $7.23 | $5.69 | 42,115 |
| 2016-05-20 | $7.02 | $7.28 | $6.78 | $7.20 | $5.67 | 120,172 |
| 2016-05-19 | $7.01 | $7.44 | $6.61 | $7.10 | $5.59 | 188,463 |
| 2016-05-18 | $7.25 | $7.40 | $7.05 | $7.10 | $5.59 | 137,698 |
| 2016-05-17 | $7.57 | $7.57 | $7.23 | $7.32 | $5.77 | 92,172 |
| 2016-05-16 | $7.81 | $7.85 | $7.49 | $7.54 | $5.94 | 65,118 |
| 2016-05-13 | $7.79 | $7.98 | $7.70 | $7.80 | $6.14 | 85,685 |
| 2016-05-12 | $7.90 | $7.96 | $7.70 | $7.74 | $6.10 | 90,062 |
| 2016-05-11 | $7.61 | $7.99 | $7.52 | $7.86 | $6.19 | 104,248 |
| 2016-05-10 | $7.83 | $8.03 | $7.56 | $7.59 | $5.98 | 158,508 |
| 2016-05-09 | $7.53 | $7.92 | $7.27 | $7.89 | $6.21 | 108,255 |
| 2016-05-06 | $7.90 | $8.11 | $7.48 | $7.51 | $5.91 | 147,410 |
| 2016-05-05 | $7.91 | $7.98 | $7.66 | $7.90 | $6.22 | 129,327 |
| 2016-05-04 | $7.59 | $7.94 | $7.57 | $7.78 | $6.13 | 79,767 |
| 2016-05-03 | $7.76 | $7.80 | $7.45 | $7.59 | $5.98 | 51,590 |
| 2016-05-02 | $7.88 | $7.94 | $7.71 | $7.75 | $6.10 | 19,364 |
| 2016-04-29 | $7.64 | $7.93 | $7.45 | $7.81 | $6.15 | 77,754 |
| 2016-04-28 | $7.45 | $7.73 | $7.38 | $7.66 | $6.03 | 26,733 |
| 2016-04-27 | $7.49 | $7.57 | $7.38 | $7.53 | $5.93 | 18,866 |
| 2016-04-26 | $7.39 | $7.61 | $7.35 | $7.52 | $5.92 | 28,711 |
| 2016-04-25 | $7.02 | $7.50 | $7.02 | $7.43 | $5.85 | 112,176 |
| 2016-04-22 | $7.68 | $7.70 | $6.89 | $7.02 | $5.53 | 167,291 |
| 2016-04-21 | $7.68 | $7.81 | $7.53 | $7.70 | $6.06 | 98,278 |
| 2016-04-20 | $7.82 | $7.84 | $7.40 | $7.74 | $6.10 | 92,234 |
| 2016-04-19 | $8.12 | $8.12 | $7.79 | $7.90 | $6.22 | 61,661 |
| 2016-04-18 | $8.18 | $8.19 | $7.86 | $8.08 | $6.36 | 50,827 |
| 2016-04-15 | $8.35 | $8.38 | $8.08 | $8.17 | $6.43 | 72,341 |
| 2016-04-14 | $8.38 | $8.43 | $8.35 | $8.42 | $6.63 | 75,873 |
| 2016-04-13 | $8.42 | $8.43 | $8.31 | $8.43 | $6.64 | 112,151 |
| 2016-04-12 | $8.20 | $8.42 | $8.15 | $8.42 | $6.63 | 127,212 |
| 2016-04-11 | $8.37 | $8.48 | $8.15 | $8.21 | $6.47 | 95,384 |
| 2016-04-08 | $8.32 | $8.40 | $8.21 | $8.39 | $6.61 | 57,529 |
| 2016-04-07 | $8.10 | $8.33 | $8.05 | $8.32 | $6.55 | 116,961 |
| 2016-04-06 | $8.10 | $8.10 | $8.02 | $8.09 | $6.37 | 25,530 |
| 2016-04-05 | $7.93 | $8.09 | $7.81 | $8.06 | $6.35 | 38,433 |
| 2016-04-04 | $8.10 | $8.10 | $7.18 | $8.03 | $6.32 | 80,833 |
| 2016-04-01 | $8.09 | $8.10 | $7.83 | $8.05 | $6.34 | 35,106 |
| 2016-03-31 | $7.73 | $8.09 | $7.60 | $8.02 | $6.32 | 45,396 |
| 2016-03-30 | $7.77 | $7.78 | $7.55 | $7.78 | $6.13 | 26,467 |
| 2016-03-29 | $7.70 | $7.77 | $7.29 | $7.74 | $6.10 | 61,660 |
| 2016-03-28 | $7.72 | $7.75 | $7.30 | $7.62 | $6.00 | 28,169 |
| 2016-03-24 | $7.48 | $7.73 | $7.43 | $7.73 | $6.09 | 44,917 |
| 2016-03-23 | $7.62 | $7.79 | $7.45 | $7.52 | $5.92 | 16,955 |
| 2016-03-22 | $7.64 | $7.80 | $7.27 | $7.80 | $6.14 | 44,733 |
| 2016-03-21 | $7.40 | $7.85 | $7.07 | $7.72 | $6.08 | 82,930 |
| 2016-03-18 | $8.10 | $8.24 | $7.27 | $7.28 | $5.73 | 142,525 |
| 2016-03-17 | $7.42 | $8.10 | $7.36 | $8.10 | $6.38 | 78,017 |
| 2016-03-16 | $7.64 | $7.75 | $7.35 | $7.37 | $5.80 | 56,666 |
| 2016-03-15 | $7.75 | $7.80 | $7.54 | $7.63 | $6.01 | 38,049 |
| 2016-03-14 | $7.73 | $8.15 | $7.73 | $7.81 | $6.15 | 40,998 |
| 2016-03-11 | $7.41 | $7.81 | $7.32 | $7.79 | $6.14 | 79,371 |
| 2016-03-10 | $7.60 | $7.60 | $7.29 | $7.30 | $5.75 | 49,457 |
| 2016-03-09 | $7.33 | $7.79 | $7.33 | $7.64 | $6.02 | 254,352 |
| 2016-03-08 | $7.26 | $7.32 | $7.15 | $7.27 | $5.73 | 17,439 |
| 2016-03-07 | $7.31 | $7.46 | $7.12 | $7.46 | $5.88 | 28,473 |
| 2016-03-04 | $7.28 | $7.47 | $7.25 | $7.35 | $5.79 | 9,900 |
| 2016-03-03 | $7.10 | $7.36 | $7.03 | $7.24 | $5.70 | 42,449 |
| 2016-03-02 | $7.21 | $7.29 | $7.00 | $7.07 | $5.57 | 28,562 |
| 2016-03-01 | $7.31 | $7.34 | $7.14 | $7.17 | $5.65 | 37,095 |
| 2016-02-29 | $7.15 | $7.40 | $7.00 | $7.22 | $5.68 | 34,743 |
| 2016-02-26 | $6.96 | $7.27 | $6.96 | $7.12 | $5.61 | 29,994 |
| 2016-02-25 | $7.03 | $7.09 | $6.92 | $7.02 | $5.53 | 10,215 |
| 2016-02-24 | $7.00 | $7.07 | $6.85 | $7.04 | $5.54 | 43,726 |
| 2016-02-23 | $7.09 | $7.10 | $6.97 | $7.08 | $5.58 | 57,320 |
| 2016-02-22 | $7.14 | $7.28 | $6.98 | $7.17 | $5.65 | 55,722 |
| 2016-02-19 | $7.04 | $7.12 | $6.85 | $7.01 | $5.52 | 18,869 |
| 2016-02-18 | $6.98 | $7.13 | $6.79 | $7.07 | $5.57 | 42,428 |
| 2016-02-17 | $7.02 | $7.45 | $6.95 | $7.00 | $5.51 | 57,860 |
| 2016-02-16 | $6.94 | $7.11 | $6.70 | $6.95 | $5.47 | 54,096 |
| 2016-02-12 | $6.47 | $7.51 | $6.47 | $6.86 | $5.40 | 45,662 |
| 2016-02-11 | $6.56 | $6.79 | $6.50 | $6.60 | $5.20 | 84,874 |
| 2016-02-10 | $6.85 | $6.94 | $6.64 | $6.70 | $5.28 | 51,685 |
| 2016-02-09 | $6.92 | $7.00 | $6.63 | $6.82 | $5.37 | 28,019 |
| 2016-02-08 | $6.98 | $7.31 | $6.65 | $6.98 | $5.50 | 32,023 |
| 2016-02-05 | $7.55 | $7.56 | $6.98 | $7.07 | $5.57 | 13,583 |
| 2016-02-04 | $6.97 | $7.17 | $6.93 | $7.07 | $5.57 | 14,295 |
| 2016-02-03 | $6.83 | $7.11 | $6.75 | $6.98 | $5.50 | 44,335 |
| 2016-02-02 | $7.08 | $7.28 | $6.87 | $6.94 | $5.47 | 88,208 |
| 2016-02-01 | $7.47 | $7.47 | $6.95 | $7.14 | $5.62 | 48,190 |
| 2016-01-29 | $7.36 | $7.56 | $7.16 | $7.48 | $5.89 | 63,214 |
| 2016-01-28 | $7.80 | $7.80 | $7.09 | $7.33 | $5.77 | 65,763 |
| 2016-01-27 | $6.66 | $7.98 | $6.60 | $7.76 | $6.11 | 167,191 |
| 2016-01-26 | $6.58 | $6.88 | $6.58 | $6.66 | $5.25 | 73,567 |
| 2016-01-25 | $6.96 | $7.04 | $6.80 | $6.85 | $5.40 | 46,277 |
| 2016-01-22 | $7.20 | $7.41 | $6.95 | $6.97 | $5.49 | 81,775 |
| 2016-01-21 | $7.36 | $7.36 | $6.97 | $7.00 | $5.51 | 76,278 |
| 2016-01-20 | $7.31 | $7.48 | $7.10 | $7.31 | $5.76 | 96,929 |
| 2016-01-19 | $7.84 | $7.97 | $7.40 | $7.47 | $5.88 | 134,637 |
| 2016-01-15 | $7.69 | $7.84 | $7.60 | $7.68 | $6.05 | 182,866 |
| 2016-01-14 | $7.89 | $8.33 | $7.74 | $7.98 | $6.29 | 86,213 |
| 2016-01-13 | $8.08 | $8.08 | $7.80 | $7.85 | $6.18 | 109,122 |
| 2016-01-12 | $8.34 | $8.34 | $7.96 | $8.01 | $6.31 | 53,324 |
| 2016-01-11 | $8.44 | $8.44 | $7.80 | $7.92 | $6.24 | 128,056 |
| 2016-01-08 | $8.54 | $8.54 | $8.05 | $8.22 | $6.47 | 146,933 |
| 2016-01-07 | $8.57 | $8.79 | $8.15 | $8.24 | $6.49 | 98,435 |
| 2016-01-06 | $9.07 | $9.12 | $8.72 | $8.74 | $6.88 | 110,292 |
| 2016-01-05 | $9.26 | $9.38 | $8.91 | $9.25 | $7.29 | 89,231 |
| 2016-01-04 | $9.07 | $9.29 | $8.83 | $9.27 | $7.30 | 128,793 |
| 2015-12-31 | $9.02 | $9.43 | $9.02 | $9.28 | $7.31 | 75,013 |
| 2015-12-30 | $9.12 | $9.27 | $9.10 | $9.19 | $7.24 | 24,261 |
| 2015-12-29 | $9.32 | $9.32 | $9.11 | $9.19 | $7.24 | 21,568 |
| 2015-12-28 | $9.07 | $9.25 | $8.94 | $9.24 | $7.28 | 73,040 |
| 2015-12-24 | $9.23 | $9.30 | $9.10 | $9.12 | $7.18 | 31,259 |
| 2015-12-23 | $9.45 | $9.47 | $9.24 | $9.31 | $7.33 | 64,121 |
| 2015-12-22 | $9.22 | $9.42 | $9.13 | $9.35 | $7.36 | 43,809 |
| 2015-12-21 | $8.95 | $9.27 | $8.94 | $9.20 | $7.25 | 126,845 |
| 2015-12-18 | $8.75 | $9.23 | $8.75 | $9.01 | $7.10 | 324,605 |
| 2015-12-17 | $8.82 | $8.82 | $8.56 | $8.75 | $6.89 | 81,626 |
| 2015-12-16 | $8.71 | $8.92 | $8.65 | $8.75 | $6.89 | 70,972 |
| 2015-12-15 | $8.68 | $8.83 | $8.59 | $8.68 | $6.84 | 45,938 |
| 2015-12-14 | $8.49 | $8.72 | $8.40 | $8.56 | $6.74 | 116,119 |
| 2015-12-11 | $8.54 | $8.72 | $8.36 | $8.48 | $6.68 | 73,707 |
| 2015-12-10 | $8.85 | $8.86 | $8.53 | $8.67 | $6.83 | 58,553 |
| 2015-12-09 | $9.16 | $9.32 | $8.85 | $8.86 | $6.98 | 91,695 |
| 2015-12-08 | $9.03 | $9.24 | $8.86 | $9.22 | $7.26 | 138,449 |
| 2015-12-07 | $9.09 | $9.36 | $9.06 | $9.13 | $7.19 | 124,921 |
| 2015-12-04 | $9.07 | $9.25 | $8.91 | $9.13 | $7.19 | 134,669 |
| 2015-12-03 | $9.12 | $9.16 | $8.88 | $8.99 | $7.08 | 78,993 |
| 2015-12-02 | $9.22 | $9.22 | $9.03 | $9.07 | $7.14 | 63,720 |
| 2015-12-01 | $9.04 | $9.23 | $8.93 | $9.16 | $7.21 | 83,466 |
| 2015-11-30 | $9.09 | $9.19 | $9.01 | $9.05 | $7.13 | 48,094 |
| 2015-11-27 | $9.13 | $9.26 | $9.05 | $9.16 | $7.21 | 29,177 |
| 2015-11-25 | $9.40 | $9.56 | $9.11 | $9.21 | $7.25 | 123,206 |
| 2015-11-24 | $9.60 | $9.71 | $9.52 | $9.70 | $7.64 | 187,537 |
| 2015-11-23 | $10.24 | $10.24 | $9.62 | $9.78 | $7.70 | 194,450 |
| 2015-11-20 | $9.86 | $10.40 | $9.81 | $10.17 | $8.01 | 466,602 |
| 2015-11-19 | $9.73 | $9.98 | $9.60 | $9.95 | $7.84 | 60,920 |
| 2015-11-18 | $9.47 | $9.80 | $9.43 | $9.80 | $7.72 | 118,216 |
| 2015-11-17 | $9.49 | $9.80 | $9.36 | $9.71 | $7.65 | 81,560 |
| 2015-11-16 | $9.42 | $9.58 | $9.36 | $9.50 | $7.48 | 193,762 |
| 2015-11-13 | $9.65 | $9.65 | $9.33 | $9.47 | $7.46 | 68,665 |
| 2015-11-12 | $9.42 | $9.75 | $9.28 | $9.70 | $7.64 | 166,959 |
| 2015-11-11 | $9.51 | $9.77 | $9.41 | $9.50 | $7.48 | 160,929 |
| 2015-11-10 | $9.65 | $9.65 | $9.27 | $9.46 | $7.45 | 129,152 |
| 2015-11-09 | $9.65 | $9.85 | $9.25 | $9.72 | $7.66 | 245,131 |
| 2015-11-06 | $9.40 | $9.75 | $9.40 | $9.65 | $7.60 | 442,526 |
| 2015-11-05 | $9.49 | $9.50 | $9.28 | $9.44 | $7.44 | 196,352 |
| 2015-11-04 | $9.14 | $9.50 | $9.13 | $9.49 | $7.47 | 212,599 |
| 2015-11-03 | $9.01 | $9.14 | $8.96 | $9.06 | $7.14 | 132,009 |
| 2015-11-02 | $9.09 | $9.25 | $8.92 | $9.14 | $7.20 | 143,144 |
| 2015-10-30 | $8.94 | $9.25 | $8.87 | $9.09 | $7.16 | 139,464 |
| 2015-10-29 | $9.06 | $9.12 | $8.81 | $9.00 | $7.09 | 93,184 |
| 2015-10-28 | $8.82 | $9.20 | $8.70 | $9.16 | $7.21 | 86,083 |
| 2015-10-27 | $8.77 | $8.90 | $8.75 | $8.85 | $6.97 | 47,206 |
| 2015-10-26 | $8.81 | $8.96 | $8.81 | $8.88 | $6.99 | 20,577 |
| 2015-10-23 | $8.54 | $9.10 | $8.54 | $8.90 | $7.01 | 165,053 |
| 2015-10-22 | $8.38 | $8.55 | $8.29 | $8.49 | $6.69 | 107,016 |
| 2015-10-21 | $8.36 | $8.53 | $8.23 | $8.29 | $6.53 | 61,715 |
| 2015-10-20 | $8.64 | $8.68 | $8.46 | $8.46 | $6.66 | 54,023 |
| 2015-10-19 | $8.87 | $9.00 | $8.46 | $8.64 | $6.80 | 102,214 |
| 2015-10-16 | $9.17 | $9.20 | $8.52 | $8.88 | $6.99 | 205,695 |
| 2015-10-15 | $8.91 | $9.29 | $8.77 | $9.21 | $7.25 | 170,498 |
| 2015-10-14 | $8.83 | $9.00 | $8.59 | $8.81 | $6.94 | 234,146 |
| 2015-10-13 | $8.70 | $8.85 | $8.51 | $8.77 | $6.91 | 95,147 |
| 2015-10-12 | $8.78 | $9.00 | $8.42 | $8.78 | $6.92 | 131,832 |
| 2015-10-09 | $8.37 | $8.88 | $8.24 | $8.70 | $6.85 | 86,579 |
| 2015-10-08 | $7.93 | $8.38 | $7.93 | $8.30 | $6.54 | 91,830 |
| 2015-10-07 | $8.11 | $8.11 | $7.91 | $7.98 | $6.29 | 77,909 |
| 2015-10-06 | $7.91 | $8.32 | $7.82 | $7.86 | $6.19 | 79,103 |
| 2015-10-05 | $7.94 | $8.19 | $7.86 | $7.95 | $6.26 | 59,899 |
| 2015-10-02 | $7.66 | $8.00 | $7.54 | $7.86 | $6.19 | 284,679 |
| 2015-10-01 | $7.65 | $7.70 | $7.60 | $7.70 | $6.06 | 82,286 |
| 2015-09-30 | $7.66 | $7.70 | $7.57 | $7.65 | $6.03 | 92,960 |
| 2015-09-29 | $7.50 | $7.64 | $7.45 | $7.56 | $5.95 | 83,146 |
| 2015-09-28 | $7.74 | $7.74 | $7.46 | $7.47 | $5.88 | 53,028 |
| 2015-09-25 | $7.90 | $7.98 | $7.68 | $7.75 | $6.10 | 130,221 |
| 2015-09-24 | $7.41 | $7.86 | $7.41 | $7.80 | $6.14 | 87,502 |
| 2015-09-23 | $7.87 | $7.87 | $7.60 | $7.66 | $6.03 | 94,551 |
| 2015-09-22 | $7.65 | $7.90 | $7.60 | $7.90 | $6.22 | 125,457 |
| 2015-09-21 | $7.70 | $7.84 | $7.55 | $7.81 | $6.15 | 114,662 |
| 2015-09-18 | $7.86 | $7.97 | $7.62 | $7.71 | $6.07 | 163,782 |
| 2015-09-17 | $7.87 | $8.08 | $7.77 | $7.99 | $6.29 | 90,488 |
| 2015-09-16 | $7.92 | $7.97 | $7.82 | $7.95 | $6.26 | 131,772 |
| 2015-09-15 | $7.80 | $7.85 | $7.56 | $7.85 | $6.18 | 121,385 |
| 2015-09-14 | $7.76 | $7.82 | $7.49 | $7.82 | $6.16 | 171,686 |
| 2015-09-11 | $7.71 | $7.86 | $7.64 | $7.78 | $6.13 | 41,647 |
| 2015-09-10 | $7.71 | $7.85 | $7.66 | $7.80 | $6.14 | 81,036 |
| 2015-09-09 | $8.06 | $8.22 | $7.72 | $7.76 | $6.11 | 40,220 |
| 2015-09-08 | $7.95 | $8.08 | $7.75 | $7.91 | $6.23 | 75,115 |
| 2015-09-04 | $7.78 | $7.88 | $7.52 | $7.64 | $6.02 | 51,306 |
| 2015-09-03 | $8.00 | $8.00 | $7.75 | $7.86 | $6.19 | 43,216 |
| 2015-09-02 | $7.66 | $7.99 | $7.45 | $7.95 | $6.26 | 36,348 |
| 2015-09-01 | $7.36 | $7.73 | $7.33 | $7.54 | $5.94 | 147,944 |
Fanhua Inc (FANH) News Headlines
Recent Fanhua Inc (FANH) News
Similar Companies to Fanhua Inc (FANH) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |