1-800 Flowers.com Inc - Class A (FLWS) Exchange: NASDAQ
Data as of June 30, 2025
$4.92 ($-0.21) -4.09%
1-800 Flowers.com Inc - Class A - Daily Information
Click for more stock information on 1-800 Flowers.com Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $5.14 |
| Previous Close | $4.92 |
| High | $5.14 |
| Low | $4.91 |
| Adjusted Open | $5.14 |
| Previous Adjusted Close | $4.92 |
| Adjusted High | $5.14 |
| Adjusted Low | $4.91 |
About 1-800 Flowers.com Inc - Class A (FLWS)
1-800 Flowers.com Inc - Class A (FLWS) is a publicly traded e-commerce company focused on floral, gift and related product offerings. Founded in 1976, the Company's corporately-branded websites target all consumer occasions, including everyday, birthday, sympathy, wedding, and corporate events. As of the 2020 annual report, 1-800 Flowers.com Inc - Class A (FLWS) has grown to over 800 employees and 871% increase in revenue since 2012. The company has operations in the United States, Canada, the United Kingdom, and Republic of Ireland and also reaches shoppers with digital kiosks in over 3500 stores.
Invest in 1-800 Flowers.com Inc - Class A (FLWS)
Historical Stock Data for 1-800 Flowers.com Inc - Class A (FLWS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.14 | $5.14 | $4.91 | $4.92 | $4.92 | 385,688 |
| 2025-06-27 | $5.15 | $5.25 | $5.08 | $5.13 | $5.13 | 715,224 |
| 2025-06-26 | $5.04 | $5.17 | $4.96 | $5.15 | $5.15 | 464,388 |
| 2025-06-25 | $5.08 | $5.15 | $4.91 | $4.92 | $4.92 | 425,501 |
| 2025-06-24 | $5.07 | $5.19 | $5.00 | $5.06 | $5.06 | 712,753 |
| 2025-06-23 | $5.07 | $5.15 | $4.82 | $5.01 | $5.01 | 746,162 |
| 2025-06-20 | $5.25 | $5.25 | $5.00 | $5.12 | $5.12 | 940,713 |
| 2025-06-18 | $5.12 | $5.35 | $5.10 | $5.16 | $5.16 | 463,986 |
| 2025-06-17 | $5.08 | $5.34 | $5.08 | $5.12 | $5.12 | 547,321 |
| 2025-06-16 | $5.04 | $5.19 | $4.99 | $5.12 | $5.12 | 530,739 |
| 2025-06-13 | $4.97 | $5.14 | $4.92 | $4.97 | $4.97 | 484,500 |
| 2025-06-12 | $5.04 | $5.23 | $5.04 | $5.10 | $5.10 | 473,890 |
| 2025-06-11 | $5.21 | $5.21 | $5.04 | $5.10 | $5.10 | 461,579 |
| 2025-06-10 | $5.16 | $5.29 | $5.13 | $5.16 | $5.16 | 580,537 |
| 2025-06-09 | $5.10 | $5.29 | $5.07 | $5.15 | $5.15 | 487,707 |
| 2025-06-06 | $5.11 | $5.13 | $4.97 | $5.01 | $5.01 | 362,553 |
| 2025-06-05 | $4.93 | $5.12 | $4.90 | $5.03 | $5.03 | 449,584 |
| 2025-06-04 | $4.87 | $5.01 | $4.85 | $4.91 | $4.91 | 437,110 |
| 2025-06-03 | $4.82 | $4.99 | $4.73 | $4.87 | $4.87 | 597,637 |
| 2025-06-02 | $4.88 | $4.92 | $4.76 | $4.81 | $4.81 | 524,678 |
| 2025-05-30 | $4.95 | $5.04 | $4.82 | $4.92 | $4.92 | 1,322,816 |
| 2025-05-29 | $4.86 | $4.99 | $4.79 | $4.94 | $4.94 | 609,807 |
| 2025-05-28 | $4.77 | $4.90 | $4.72 | $4.79 | $4.79 | 592,819 |
| 2025-05-27 | $4.72 | $4.78 | $4.61 | $4.74 | $4.74 | 573,250 |
| 2025-05-23 | $4.75 | $4.88 | $4.65 | $4.67 | $4.67 | 609,055 |
| 2025-05-22 | $4.43 | $4.89 | $4.41 | $4.86 | $4.86 | 607,465 |
| 2025-05-21 | $4.54 | $4.72 | $4.45 | $4.49 | $4.49 | 1,092,855 |
| 2025-05-20 | $4.63 | $4.94 | $4.57 | $4.65 | $4.65 | 1,126,476 |
| 2025-05-19 | $4.58 | $4.66 | $4.53 | $4.65 | $4.65 | 703,413 |
| 2025-05-16 | $4.75 | $4.75 | $4.60 | $4.65 | $4.65 | 653,102 |
| 2025-05-15 | $4.81 | $4.84 | $4.45 | $4.75 | $4.75 | 1,543,100 |
| 2025-05-14 | $5.37 | $5.37 | $4.73 | $4.84 | $4.84 | 1,662,513 |
| 2025-05-13 | $5.19 | $5.30 | $5.04 | $5.24 | $5.24 | 866,414 |
| 2025-05-12 | $5.12 | $5.32 | $4.77 | $5.19 | $5.19 | 1,399,027 |
| 2025-05-09 | $3.92 | $5.01 | $3.86 | $4.86 | $4.86 | 2,828,821 |
| 2025-05-08 | $5.77 | $5.86 | $5.65 | $5.79 | $5.79 | 626,791 |
| 2025-05-07 | $5.69 | $5.83 | $5.50 | $5.67 | $5.67 | 728,119 |
| 2025-05-06 | $5.47 | $5.76 | $5.43 | $5.61 | $5.61 | 538,285 |
| 2025-05-05 | $5.56 | $5.68 | $5.49 | $5.57 | $5.57 | 301,210 |
| 2025-05-02 | $5.68 | $5.88 | $5.57 | $5.60 | $5.60 | 708,327 |
| 2025-05-01 | $5.55 | $5.74 | $5.50 | $5.60 | $5.60 | 346,506 |
| 2025-04-30 | $5.36 | $5.56 | $5.25 | $5.53 | $5.53 | 434,257 |
| 2025-04-29 | $5.49 | $5.56 | $5.36 | $5.49 | $5.49 | 342,139 |
| 2025-04-28 | $5.37 | $5.45 | $5.30 | $5.42 | $5.42 | 309,603 |
| 2025-04-25 | $5.36 | $5.52 | $5.28 | $5.50 | $5.50 | 422,632 |
| 2025-04-24 | $5.22 | $5.44 | $5.12 | $5.42 | $5.42 | 396,840 |
| 2025-04-23 | $5.57 | $5.73 | $5.21 | $5.22 | $5.22 | 425,664 |
| 2025-04-22 | $5.22 | $5.41 | $5.17 | $5.38 | $5.38 | 415,791 |
| 2025-04-21 | $5.24 | $5.25 | $5.09 | $5.19 | $5.19 | 412,715 |
| 2025-04-17 | $5.22 | $5.41 | $5.07 | $5.32 | $5.32 | 464,411 |
| 2025-04-16 | $5.39 | $5.47 | $5.18 | $5.22 | $5.22 | 393,092 |
| 2025-04-15 | $5.35 | $5.58 | $5.33 | $5.48 | $5.48 | 601,627 |
| 2025-04-14 | $5.42 | $5.43 | $5.10 | $5.32 | $5.32 | 594,858 |
| 2025-04-11 | $5.35 | $5.35 | $4.98 | $5.28 | $5.28 | 608,675 |
| 2025-04-10 | $5.63 | $5.64 | $5.21 | $5.33 | $5.33 | 880,321 |
| 2025-04-09 | $5.01 | $5.92 | $5.01 | $5.68 | $5.68 | 1,072,802 |
| 2025-04-08 | $5.53 | $5.53 | $4.96 | $5.06 | $5.06 | 790,535 |
| 2025-04-07 | $5.40 | $5.82 | $5.22 | $5.30 | $5.30 | 1,721,868 |
| 2025-04-04 | $5.14 | $5.69 | $5.00 | $5.60 | $5.60 | 954,290 |
| 2025-04-03 | $6.00 | $6.01 | $5.14 | $5.27 | $5.27 | 1,025,910 |
| 2025-04-02 | $5.89 | $6.26 | $5.84 | $6.21 | $6.21 | 536,695 |
| 2025-04-01 | $5.90 | $6.00 | $5.80 | $5.95 | $5.95 | 392,331 |
| 2025-03-31 | $5.84 | $6.05 | $5.74 | $5.90 | $5.90 | 378,291 |
| 2025-03-28 | $5.96 | $6.06 | $5.71 | $5.85 | $5.85 | 449,791 |
| 2025-03-27 | $5.98 | $6.11 | $5.89 | $5.96 | $5.96 | 346,934 |
| 2025-03-26 | $6.01 | $6.11 | $5.86 | $5.98 | $5.98 | 595,648 |
| 2025-03-25 | $6.02 | $6.08 | $5.83 | $5.93 | $5.93 | 623,250 |
| 2025-03-24 | $5.85 | $6.03 | $5.79 | $6.02 | $6.02 | 453,879 |
| 2025-03-21 | $5.63 | $5.88 | $5.53 | $5.80 | $5.80 | 771,920 |
| 2025-03-20 | $5.74 | $5.82 | $5.43 | $5.67 | $5.67 | 707,501 |
| 2025-03-19 | $5.55 | $5.79 | $5.54 | $5.76 | $5.76 | 2,358,609 |
| 2025-03-18 | $5.50 | $5.62 | $5.43 | $5.55 | $5.55 | 558,323 |
| 2025-03-17 | $5.79 | $5.88 | $5.52 | $5.53 | $5.53 | 415,762 |
| 2025-03-14 | $6.10 | $6.13 | $5.76 | $5.84 | $5.84 | 1,122,699 |
| 2025-03-13 | $6.57 | $6.57 | $6.01 | $6.03 | $6.03 | 1,304,326 |
| 2025-03-12 | $6.44 | $6.56 | $6.23 | $6.53 | $6.53 | 588,033 |
| 2025-03-11 | $6.58 | $6.60 | $6.18 | $6.35 | $6.35 | 785,956 |
| 2025-03-10 | $6.56 | $6.73 | $6.41 | $6.57 | $6.57 | 570,164 |
| 2025-03-07 | $6.42 | $6.60 | $6.35 | $6.56 | $6.56 | 342,022 |
| 2025-03-06 | $6.50 | $6.67 | $6.25 | $6.45 | $6.45 | 810,526 |
| 2025-03-05 | $6.41 | $6.61 | $6.21 | $6.59 | $6.59 | 668,935 |
| 2025-03-04 | $6.41 | $6.45 | $6.13 | $6.39 | $6.39 | 775,955 |
| 2025-03-03 | $6.92 | $7.00 | $6.44 | $6.46 | $6.46 | 1,221,916 |
| 2025-02-28 | $6.90 | $7.14 | $6.71 | $6.90 | $6.90 | 907,096 |
| 2025-02-27 | $7.37 | $7.45 | $6.87 | $6.92 | $6.92 | 1,333,617 |
| 2025-02-26 | $7.58 | $7.70 | $7.25 | $7.27 | $7.27 | 856,443 |
| 2025-02-25 | $7.58 | $7.73 | $7.33 | $7.52 | $7.52 | 808,963 |
| 2025-02-24 | $7.82 | $7.82 | $7.50 | $7.55 | $7.55 | 634,427 |
| 2025-02-21 | $8.33 | $8.34 | $7.60 | $7.66 | $7.66 | 1,169,056 |
| 2025-02-20 | $8.46 | $8.54 | $8.02 | $8.21 | $8.21 | 1,009,060 |
| 2025-02-19 | $8.70 | $8.90 | $8.52 | $8.55 | $8.55 | 491,217 |
| 2025-02-18 | $9.05 | $9.12 | $8.57 | $8.74 | $8.74 | 880,827 |
| 2025-02-14 | $8.61 | $9.11 | $8.60 | $9.09 | $9.09 | 833,278 |
| 2025-02-13 | $8.40 | $8.73 | $8.27 | $8.54 | $8.54 | 853,329 |
| 2025-02-12 | $8.20 | $8.30 | $7.97 | $8.24 | $8.24 | 691,442 |
| 2025-02-11 | $7.98 | $8.45 | $7.98 | $8.38 | $8.38 | 705,154 |
| 2025-02-10 | $8.25 | $8.25 | $7.94 | $8.10 | $8.10 | 731,624 |
| 2025-02-07 | $8.08 | $8.19 | $7.77 | $8.05 | $8.05 | 720,948 |
| 2025-02-06 | $8.09 | $8.28 | $7.89 | $8.10 | $8.10 | 657,944 |
| 2025-02-05 | $8.16 | $8.27 | $7.81 | $8.02 | $8.02 | 645,387 |
| 2025-02-04 | $7.76 | $8.12 | $7.71 | $8.09 | $8.09 | 815,067 |
| 2025-02-03 | $7.72 | $7.79 | $7.19 | $7.77 | $7.77 | 1,157,099 |
| 2025-01-31 | $8.48 | $8.48 | $7.57 | $8.03 | $8.03 | 1,589,679 |
| 2025-01-30 | $7.00 | $8.31 | $6.56 | $8.09 | $8.09 | 1,596,695 |
| 2025-01-29 | $8.68 | $9.12 | $8.68 | $8.83 | $8.83 | 662,876 |
| 2025-01-28 | $8.75 | $8.83 | $8.53 | $8.67 | $8.67 | 796,715 |
| 2025-01-27 | $8.93 | $9.17 | $8.73 | $8.74 | $8.74 | 312,451 |
| 2025-01-24 | $8.77 | $8.98 | $8.71 | $8.95 | $8.95 | 310,104 |
| 2025-01-23 | $8.58 | $9.16 | $8.41 | $8.85 | $8.85 | 707,959 |
| 2025-01-22 | $8.34 | $8.50 | $8.21 | $8.40 | $8.40 | 635,466 |
| 2025-01-21 | $8.24 | $8.47 | $8.18 | $8.40 | $8.40 | 384,811 |
| 2025-01-17 | $8.26 | $8.38 | $8.06 | $8.14 | $8.14 | 489,812 |
| 2025-01-16 | $7.95 | $8.44 | $7.85 | $8.16 | $8.16 | 706,651 |
| 2025-01-15 | $7.63 | $7.85 | $7.45 | $7.64 | $7.64 | 354,048 |
| 2025-01-14 | $7.41 | $7.54 | $7.13 | $7.40 | $7.40 | 449,517 |
| 2025-01-13 | $7.20 | $7.41 | $7.01 | $7.39 | $7.39 | 390,036 |
| 2025-01-10 | $7.25 | $7.25 | $7.01 | $7.16 | $7.16 | 483,074 |
| 2025-01-08 | $7.63 | $7.69 | $7.24 | $7.26 | $7.26 | 342,938 |
| 2025-01-07 | $8.19 | $8.32 | $7.71 | $7.78 | $7.78 | 351,794 |
| 2025-01-06 | $7.89 | $8.45 | $7.89 | $8.17 | $8.17 | 398,749 |
| 2025-01-03 | $7.89 | $7.91 | $7.66 | $7.85 | $7.85 | 303,331 |
| 2025-01-02 | $8.24 | $8.37 | $7.79 | $7.81 | $7.81 | 387,985 |
| 2024-12-31 | $8.20 | $8.32 | $8.02 | $8.17 | $8.17 | 580,396 |
| 2024-12-30 | $7.75 | $8.34 | $7.59 | $8.16 | $8.16 | 636,047 |
| 2024-12-27 | $7.75 | $7.92 | $7.63 | $7.78 | $7.78 | 331,671 |
| 2024-12-26 | $7.71 | $7.85 | $7.64 | $7.81 | $7.81 | 259,489 |
| 2024-12-24 | $7.30 | $7.78 | $7.30 | $7.75 | $7.75 | 343,743 |
| 2024-12-23 | $7.20 | $7.40 | $7.15 | $7.27 | $7.27 | 375,048 |
| 2024-12-20 | $7.11 | $7.39 | $7.09 | $7.17 | $7.17 | 782,793 |
| 2024-12-19 | $7.21 | $7.50 | $7.09 | $7.17 | $7.17 | 303,764 |
| 2024-12-18 | $7.54 | $7.71 | $7.07 | $7.11 | $7.11 | 312,818 |
| 2024-12-17 | $7.80 | $7.96 | $7.40 | $7.49 | $7.49 | 595,618 |
| 2024-12-16 | $7.85 | $7.97 | $7.80 | $7.85 | $7.85 | 226,206 |
| 2024-12-13 | $7.96 | $8.13 | $7.73 | $7.91 | $7.91 | 261,137 |
| 2024-12-12 | $8.21 | $8.38 | $7.94 | $7.94 | $7.94 | 299,552 |
| 2024-12-11 | $8.31 | $8.41 | $8.08 | $8.23 | $8.23 | 289,326 |
| 2024-12-10 | $7.80 | $8.23 | $7.65 | $8.21 | $8.21 | 273,073 |
| 2024-12-09 | $7.91 | $8.12 | $7.77 | $7.79 | $7.79 | 175,016 |
| 2024-12-06 | $8.01 | $8.08 | $7.84 | $7.87 | $7.87 | 209,540 |
| 2024-12-05 | $8.18 | $8.28 | $7.82 | $7.91 | $7.91 | 422,961 |
| 2024-12-04 | $7.95 | $8.34 | $7.90 | $8.22 | $8.22 | 375,499 |
| 2024-12-03 | $8.20 | $8.28 | $7.91 | $7.93 | $7.93 | 356,884 |
| 2024-12-02 | $8.16 | $8.21 | $7.93 | $8.15 | $8.15 | 473,798 |
| 2024-11-29 | $8.38 | $8.46 | $8.13 | $8.13 | $8.13 | 288,781 |
| 2024-11-27 | $8.30 | $8.48 | $8.26 | $8.29 | $8.29 | 238,235 |
| 2024-11-26 | $8.20 | $8.35 | $8.05 | $8.24 | $8.24 | 355,149 |
| 2024-11-25 | $7.98 | $8.49 | $7.65 | $8.25 | $8.25 | 654,327 |
| 2024-11-22 | $7.68 | $7.99 | $7.68 | $7.84 | $7.84 | 424,059 |
| 2024-11-21 | $7.54 | $7.68 | $7.49 | $7.63 | $7.63 | 330,350 |
| 2024-11-20 | $7.52 | $7.52 | $7.25 | $7.51 | $7.51 | 312,402 |
| 2024-11-19 | $7.48 | $7.54 | $7.35 | $7.35 | $7.35 | 330,581 |
| 2024-11-18 | $7.83 | $7.85 | $7.47 | $7.53 | $7.53 | 368,364 |
| 2024-11-15 | $7.93 | $8.00 | $7.60 | $7.80 | $7.80 | 908,537 |
| 2024-11-14 | $8.52 | $8.55 | $7.88 | $7.89 | $7.89 | 518,365 |
| 2024-11-13 | $8.92 | $9.05 | $8.41 | $8.51 | $8.51 | 805,525 |
| 2024-11-12 | $8.87 | $9.14 | $8.84 | $8.86 | $8.86 | 1,027,483 |
| 2024-11-11 | $9.00 | $9.10 | $8.72 | $8.88 | $8.88 | 470,658 |
| 2024-11-08 | $8.91 | $9.05 | $8.70 | $9.00 | $9.00 | 463,274 |
| 2024-11-07 | $8.86 | $9.24 | $8.82 | $8.88 | $8.88 | 378,581 |
| 2024-11-06 | $8.66 | $9.06 | $8.62 | $8.83 | $8.83 | 590,519 |
| 2024-11-05 | $8.12 | $8.40 | $8.08 | $8.34 | $8.34 | 299,217 |
| 2024-11-04 | $8.25 | $8.29 | $7.74 | $8.18 | $8.18 | 494,453 |
| 2024-11-01 | $8.33 | $8.45 | $7.83 | $8.26 | $8.26 | 670,053 |
| 2024-10-31 | $8.33 | $8.50 | $7.60 | $8.32 | $8.32 | 723,498 |
| 2024-10-30 | $7.94 | $8.12 | $7.84 | $8.01 | $8.01 | 359,214 |
| 2024-10-29 | $8.03 | $8.09 | $7.96 | $7.98 | $7.98 | 108,414 |
| 2024-10-28 | $7.98 | $8.20 | $7.98 | $8.06 | $8.06 | 115,645 |
| 2024-10-25 | $7.98 | $8.13 | $7.88 | $7.89 | $7.89 | 136,961 |
| 2024-10-24 | $8.13 | $8.17 | $7.90 | $7.92 | $7.92 | 168,777 |
| 2024-10-23 | $8.26 | $8.26 | $7.90 | $8.11 | $8.11 | 397,991 |
| 2024-10-22 | $8.31 | $8.34 | $8.22 | $8.26 | $8.26 | 144,928 |
| 2024-10-21 | $8.36 | $8.39 | $8.26 | $8.31 | $8.31 | 153,682 |
| 2024-10-18 | $8.46 | $8.49 | $8.35 | $8.37 | $8.37 | 168,199 |
| 2024-10-17 | $8.36 | $8.43 | $8.28 | $8.43 | $8.43 | 153,867 |
| 2024-10-16 | $8.15 | $8.42 | $8.15 | $8.36 | $8.36 | 207,869 |
| 2024-10-15 | $8.01 | $8.24 | $7.96 | $8.06 | $8.06 | 275,169 |
| 2024-10-14 | $8.05 | $8.08 | $7.95 | $8.08 | $8.08 | 178,157 |
| 2024-10-11 | $7.89 | $8.03 | $7.89 | $8.01 | $8.01 | 186,570 |
| 2024-10-10 | $7.85 | $7.96 | $7.74 | $7.91 | $7.91 | 139,666 |
| 2024-10-09 | $7.96 | $8.08 | $7.86 | $7.95 | $7.95 | 284,262 |
| 2024-10-08 | $7.82 | $8.12 | $7.81 | $7.98 | $7.98 | 203,314 |
| 2024-10-07 | $7.83 | $7.91 | $7.74 | $7.84 | $7.84 | 191,669 |
| 2024-10-04 | $7.77 | $7.91 | $7.76 | $7.87 | $7.87 | 236,736 |
| 2024-10-03 | $7.46 | $7.66 | $7.40 | $7.64 | $7.64 | 235,584 |
| 2024-10-02 | $7.66 | $7.79 | $7.51 | $7.53 | $7.53 | 152,977 |
| 2024-10-01 | $7.89 | $7.90 | $7.61 | $7.68 | $7.68 | 210,972 |
| 2024-09-30 | $7.90 | $8.10 | $7.84 | $7.93 | $7.93 | 182,972 |
| 2024-09-27 | $7.93 | $8.09 | $7.92 | $7.96 | $7.96 | 216,758 |
| 2024-09-26 | $8.00 | $8.21 | $7.86 | $7.86 | $7.86 | 226,357 |
| 2024-09-25 | $8.01 | $8.07 | $7.87 | $7.92 | $7.92 | 168,475 |
| 2024-09-24 | $7.93 | $8.09 | $7.92 | $8.02 | $8.02 | 202,150 |
| 2024-09-23 | $8.05 | $8.08 | $7.86 | $7.90 | $7.90 | 186,284 |
| 2024-09-20 | $8.04 | $8.04 | $7.88 | $7.97 | $7.97 | 585,891 |
| 2024-09-19 | $8.29 | $8.35 | $8.00 | $8.09 | $8.09 | 290,999 |
| 2024-09-18 | $8.05 | $8.28 | $7.92 | $8.00 | $8.00 | 255,062 |
| 2024-09-17 | $7.96 | $8.17 | $7.90 | $8.02 | $8.02 | 282,147 |
| 2024-09-16 | $7.94 | $8.02 | $7.70 | $7.84 | $7.84 | 322,023 |
| 2024-09-13 | $7.67 | $7.95 | $7.67 | $7.94 | $7.94 | 193,902 |
| 2024-09-12 | $7.39 | $7.57 | $7.39 | $7.56 | $7.56 | 308,315 |
| 2024-09-11 | $7.30 | $7.56 | $7.30 | $7.34 | $7.34 | 467,475 |
| 2024-09-10 | $7.30 | $7.40 | $7.14 | $7.31 | $7.31 | 241,023 |
| 2024-09-09 | $7.25 | $7.37 | $7.23 | $7.26 | $7.26 | 348,168 |
| 2024-09-06 | $7.37 | $7.42 | $7.19 | $7.22 | $7.22 | 316,964 |
| 2024-09-05 | $7.37 | $7.62 | $7.34 | $7.37 | $7.37 | 329,287 |
| 2024-09-04 | $7.51 | $7.71 | $7.31 | $7.39 | $7.39 | 397,009 |
| 2024-09-03 | $7.99 | $7.99 | $7.43 | $7.53 | $7.53 | 607,553 |
| 2024-08-30 | $8.31 | $8.56 | $7.80 | $8.03 | $8.03 | 889,601 |
| 2024-08-29 | $8.22 | $8.34 | $7.50 | $7.91 | $7.91 | 1,108,561 |
| 2024-08-28 | $9.06 | $9.12 | $8.96 | $9.00 | $9.00 | 284,725 |
| 2024-08-27 | $9.22 | $9.22 | $9.03 | $9.09 | $9.09 | 186,408 |
| 2024-08-26 | $9.62 | $9.62 | $9.26 | $9.27 | $9.27 | 300,548 |
| 2024-08-23 | $9.07 | $9.66 | $9.05 | $9.48 | $9.48 | 144,364 |
| 2024-08-22 | $9.00 | $9.17 | $8.91 | $9.01 | $9.01 | 269,065 |
| 2024-08-21 | $9.14 | $9.14 | $8.98 | $9.00 | $9.00 | 167,707 |
| 2024-08-20 | $9.16 | $9.19 | $8.97 | $9.00 | $9.00 | 180,900 |
| 2024-08-19 | $9.49 | $9.53 | $9.17 | $9.19 | $9.19 | 207,072 |
| 2024-08-16 | $9.53 | $9.69 | $9.44 | $9.52 | $9.52 | 185,423 |
| 2024-08-15 | $9.45 | $9.69 | $9.37 | $9.54 | $9.54 | 170,454 |
| 2024-08-14 | $9.39 | $9.61 | $9.05 | $9.17 | $9.17 | 126,832 |
| 2024-08-13 | $9.01 | $9.42 | $9.01 | $9.31 | $9.31 | 148,946 |
| 2024-08-12 | $9.17 | $9.17 | $8.85 | $8.94 | $8.94 | 249,876 |
| 2024-08-09 | $9.07 | $9.21 | $9.02 | $9.18 | $9.18 | 152,706 |
| 2024-08-08 | $8.97 | $9.11 | $8.80 | $9.06 | $9.06 | 161,684 |
| 2024-08-07 | $9.25 | $9.25 | $8.91 | $8.91 | $8.91 | 208,412 |
| 2024-08-06 | $8.97 | $9.20 | $8.82 | $9.04 | $9.04 | 218,690 |
| 2024-08-05 | $8.71 | $8.96 | $8.54 | $8.90 | $8.90 | 257,327 |
| 2024-08-02 | $9.46 | $9.55 | $9.23 | $9.26 | $9.26 | 198,284 |
| 2024-08-01 | $10.38 | $10.42 | $9.73 | $9.85 | $9.85 | 276,141 |
| 2024-07-31 | $10.24 | $10.49 | $10.01 | $10.36 | $10.36 | 364,170 |
| 2024-07-30 | $9.92 | $10.20 | $9.75 | $10.14 | $10.14 | 183,490 |
| 2024-07-29 | $9.63 | $9.98 | $9.54 | $9.91 | $9.91 | 253,442 |
| 2024-07-26 | $9.33 | $9.64 | $9.20 | $9.61 | $9.61 | 209,546 |
| 2024-07-25 | $9.14 | $9.30 | $8.96 | $9.19 | $9.19 | 240,072 |
| 2024-07-24 | $9.36 | $9.43 | $9.13 | $9.13 | $9.13 | 162,766 |
| 2024-07-23 | $9.49 | $9.51 | $9.33 | $9.40 | $9.40 | 230,971 |
| 2024-07-22 | $9.65 | $9.70 | $9.37 | $9.52 | $9.52 | 149,915 |
| 2024-07-19 | $9.72 | $9.72 | $9.39 | $9.55 | $9.55 | 209,544 |
| 2024-07-18 | $9.92 | $9.96 | $9.43 | $9.70 | $9.70 | 365,912 |
| 2024-07-17 | $10.32 | $10.32 | $9.29 | $10.00 | $10.00 | 977,821 |
| 2024-07-16 | $10.67 | $11.10 | $10.62 | $11.00 | $11.00 | 312,433 |
| 2024-07-15 | $10.52 | $10.77 | $10.35 | $10.56 | $10.56 | 237,192 |
| 2024-07-12 | $10.36 | $10.62 | $10.21 | $10.43 | $10.43 | 404,018 |
| 2024-07-11 | $9.66 | $10.25 | $9.60 | $10.22 | $10.22 | 247,024 |
| 2024-07-10 | $9.45 | $9.51 | $9.27 | $9.48 | $9.48 | 178,940 |
| 2024-07-09 | $9.52 | $9.52 | $9.24 | $9.40 | $9.40 | 160,228 |
| 2024-07-08 | $9.75 | $9.78 | $9.55 | $9.57 | $9.57 | 153,491 |
| 2024-07-05 | $9.54 | $9.68 | $9.47 | $9.65 | $9.65 | 234,566 |
| 2024-07-03 | $9.53 | $9.70 | $9.51 | $9.57 | $9.57 | 95,806 |
| 2024-07-02 | $9.41 | $9.58 | $9.37 | $9.55 | $9.55 | 119,353 |
| 2024-07-01 | $9.57 | $9.63 | $9.26 | $9.39 | $9.39 | 198,137 |
| 2024-06-28 | $9.53 | $9.59 | $9.41 | $9.52 | $9.52 | 427,016 |
| 2024-06-27 | $9.54 | $9.54 | $9.26 | $9.43 | $9.43 | 172,515 |
| 2024-06-26 | $9.33 | $9.55 | $9.31 | $9.51 | $9.51 | 156,793 |
| 2024-06-25 | $9.36 | $9.41 | $9.28 | $9.37 | $9.37 | 131,303 |
| 2024-06-24 | $9.27 | $9.43 | $9.15 | $9.36 | $9.36 | 164,505 |
| 2024-06-21 | $9.27 | $9.42 | $9.22 | $9.23 | $9.23 | 481,218 |
| 2024-06-20 | $9.22 | $9.38 | $9.07 | $9.21 | $9.21 | 222,731 |
| 2024-06-18 | $9.50 | $9.63 | $9.22 | $9.28 | $9.28 | 261,468 |
| 2024-06-17 | $9.33 | $9.59 | $9.22 | $9.49 | $9.49 | 309,781 |
| 2024-06-14 | $9.35 | $9.44 | $9.22 | $9.40 | $9.40 | 203,336 |
| 2024-06-13 | $9.52 | $9.53 | $9.29 | $9.47 | $9.47 | 249,255 |
| 2024-06-12 | $9.99 | $9.99 | $9.53 | $9.54 | $9.54 | 160,258 |
| 2024-06-11 | $9.70 | $9.76 | $9.53 | $9.67 | $9.67 | 245,512 |
| 2024-06-10 | $9.56 | $9.76 | $9.41 | $9.74 | $9.74 | 134,047 |
| 2024-06-07 | $9.72 | $9.76 | $9.46 | $9.64 | $9.64 | 207,068 |
| 2024-06-06 | $9.73 | $9.80 | $9.61 | $9.78 | $9.78 | 108,318 |
| 2024-06-05 | $9.72 | $9.83 | $9.56 | $9.78 | $9.78 | 167,321 |
| 2024-06-04 | $9.61 | $9.69 | $9.22 | $9.67 | $9.67 | 159,558 |
| 2024-06-03 | $9.83 | $9.86 | $9.69 | $9.69 | $9.69 | 193,966 |
| 2024-05-31 | $9.55 | $9.72 | $9.42 | $9.68 | $9.68 | 181,768 |
| 2024-05-30 | $9.52 | $9.65 | $9.44 | $9.48 | $9.48 | 202,621 |
| 2024-05-29 | $9.27 | $9.59 | $9.27 | $9.45 | $9.45 | 226,313 |
| 2024-05-28 | $9.49 | $9.62 | $9.24 | $9.34 | $9.34 | 204,412 |
| 2024-05-24 | $9.40 | $9.55 | $9.33 | $9.42 | $9.42 | 279,255 |
| 2024-05-23 | $9.52 | $9.52 | $9.17 | $9.31 | $9.31 | 267,121 |
| 2024-05-22 | $9.59 | $9.64 | $9.34 | $9.45 | $9.45 | 312,853 |
| 2024-05-21 | $9.87 | $9.91 | $9.59 | $9.64 | $9.64 | 252,905 |
| 2024-05-20 | $10.11 | $10.16 | $9.89 | $9.89 | $9.89 | 273,476 |
| 2024-05-17 | $10.16 | $10.25 | $9.97 | $10.15 | $10.15 | 237,165 |
| 2024-05-16 | $10.00 | $10.35 | $9.83 | $10.18 | $10.18 | 376,003 |
| 2024-05-15 | $10.11 | $10.15 | $9.88 | $10.02 | $10.02 | 308,931 |
| 2024-05-14 | $9.87 | $10.32 | $9.87 | $10.00 | $10.00 | 443,520 |
| 2024-05-13 | $9.33 | $9.84 | $9.33 | $9.82 | $9.82 | 308,794 |
| 2024-05-10 | $9.35 | $9.47 | $9.10 | $9.25 | $9.25 | 337,653 |
| 2024-05-09 | $8.85 | $9.35 | $8.78 | $9.29 | $9.29 | 369,237 |
| 2024-05-08 | $8.70 | $8.91 | $8.56 | $8.90 | $8.90 | 443,443 |
| 2024-05-07 | $8.80 | $8.88 | $8.71 | $8.79 | $8.79 | 357,477 |
| 2024-05-06 | $8.92 | $9.16 | $8.76 | $8.78 | $8.78 | 368,020 |
| 2024-05-03 | $9.20 | $9.32 | $8.72 | $8.90 | $8.90 | 381,099 |
| 2024-05-02 | $8.91 | $9.83 | $8.69 | $9.12 | $9.12 | 660,234 |
| 2024-05-01 | $9.13 | $9.27 | $8.91 | $9.06 | $9.06 | 287,993 |
| 2024-04-30 | $9.24 | $9.24 | $8.95 | $9.07 | $9.07 | 379,325 |
| 2024-04-29 | $9.31 | $9.35 | $9.21 | $9.31 | $9.31 | 204,672 |
| 2024-04-26 | $9.20 | $9.41 | $9.20 | $9.28 | $9.28 | 137,925 |
| 2024-04-25 | $9.16 | $9.20 | $9.04 | $9.15 | $9.15 | 295,286 |
| 2024-04-24 | $9.22 | $9.29 | $9.10 | $9.26 | $9.26 | 253,788 |
| 2024-04-23 | $9.24 | $9.52 | $9.22 | $9.26 | $9.26 | 304,986 |
| 2024-04-22 | $9.01 | $9.26 | $8.97 | $9.23 | $9.23 | 271,508 |
| 2024-04-19 | $8.68 | $9.00 | $8.68 | $9.00 | $9.00 | 192,458 |
| 2024-04-18 | $8.65 | $8.85 | $8.65 | $8.77 | $8.77 | 226,031 |
| 2024-04-17 | $8.78 | $8.78 | $8.63 | $8.64 | $8.64 | 167,191 |
| 2024-04-16 | $8.68 | $8.82 | $8.66 | $8.70 | $8.70 | 215,397 |
| 2024-04-15 | $8.75 | $8.89 | $8.75 | $8.77 | $8.77 | 235,636 |
| 2024-04-12 | $8.86 | $8.86 | $8.60 | $8.75 | $8.75 | 219,596 |
| 2024-04-11 | $8.80 | $9.05 | $8.72 | $8.94 | $8.94 | 267,377 |
| 2024-04-10 | $9.00 | $9.04 | $8.67 | $8.76 | $8.76 | 341,253 |
| 2024-04-09 | $9.19 | $9.38 | $9.17 | $9.17 | $9.17 | 239,493 |
| 2024-04-08 | $9.45 | $9.53 | $9.20 | $9.21 | $9.21 | 272,871 |
| 2024-04-05 | $9.37 | $9.55 | $9.30 | $9.36 | $9.36 | 295,036 |
| 2024-04-04 | $9.98 | $10.15 | $9.47 | $9.47 | $9.47 | 260,634 |
| 2024-04-03 | $9.96 | $9.99 | $9.71 | $9.80 | $9.80 | 268,493 |
| 2024-04-02 | $10.34 | $10.40 | $9.95 | $10.07 | $10.07 | 231,164 |
| 2024-04-01 | $10.80 | $10.84 | $10.54 | $10.54 | $10.54 | 215,005 |
| 2024-03-28 | $10.88 | $11.02 | $10.70 | $10.83 | $10.83 | 558,052 |
| 2024-03-27 | $10.89 | $11.00 | $10.82 | $10.92 | $10.92 | 338,959 |
| 2024-03-26 | $11.10 | $11.22 | $10.63 | $10.80 | $10.80 | 364,041 |
| 2024-03-25 | $10.93 | $11.42 | $10.90 | $11.09 | $11.09 | 324,918 |
| 2024-03-22 | $10.92 | $10.92 | $10.68 | $10.76 | $10.76 | 289,369 |
| 2024-03-21 | $10.85 | $11.07 | $10.64 | $10.97 | $10.97 | 497,121 |
| 2024-03-20 | $10.35 | $10.80 | $10.35 | $10.79 | $10.79 | 389,548 |
| 2024-03-19 | $10.24 | $10.40 | $10.08 | $10.36 | $10.36 | 210,697 |
| 2024-03-18 | $10.27 | $10.52 | $10.04 | $10.36 | $10.36 | 442,792 |
| 2024-03-15 | $10.07 | $10.37 | $10.03 | $10.23 | $10.23 | 277,194 |
| 2024-03-14 | $10.30 | $10.31 | $10.03 | $10.15 | $10.15 | 199,746 |
| 2024-03-13 | $10.35 | $10.60 | $10.33 | $10.36 | $10.36 | 185,803 |
| 2024-03-12 | $10.25 | $10.64 | $10.20 | $10.34 | $10.34 | 213,320 |
| 2024-03-11 | $10.19 | $10.27 | $10.15 | $10.20 | $10.20 | 139,986 |
| 2024-03-08 | $10.15 | $10.33 | $10.14 | $10.22 | $10.22 | 191,267 |
| 2024-03-07 | $10.07 | $10.29 | $10.06 | $10.11 | $10.11 | 232,936 |
| 2024-03-06 | $9.94 | $10.03 | $9.83 | $9.97 | $9.97 | 177,166 |
| 2024-03-05 | $9.93 | $10.14 | $9.85 | $9.91 | $9.91 | 202,575 |
| 2024-03-04 | $10.29 | $10.31 | $9.87 | $10.03 | $10.03 | 342,274 |
| 2024-03-01 | $10.40 | $10.40 | $10.03 | $10.27 | $10.27 | 375,591 |
| 2024-02-29 | $10.36 | $10.51 | $10.31 | $10.42 | $10.42 | 278,587 |
| 2024-02-28 | $10.25 | $10.38 | $10.05 | $10.13 | $10.13 | 330,695 |
| 2024-02-27 | $10.09 | $10.53 | $10.09 | $10.30 | $10.30 | 359,554 |
| 2024-02-26 | $10.04 | $10.23 | $10.00 | $10.03 | $10.03 | 277,578 |
| 2024-02-23 | $10.25 | $10.30 | $9.92 | $10.10 | $10.10 | 314,421 |
| 2024-02-22 | $10.31 | $10.48 | $9.95 | $10.25 | $10.25 | 706,643 |
| 2024-02-21 | $10.35 | $10.51 | $10.20 | $10.39 | $10.39 | 634,052 |
| 2024-02-20 | $9.61 | $10.45 | $9.48 | $10.39 | $10.39 | 655,726 |
| 2024-02-16 | $9.90 | $9.90 | $9.65 | $9.70 | $9.70 | 516,403 |
| 2024-02-15 | $9.71 | $10.16 | $9.63 | $10.00 | $10.00 | 482,109 |
| 2024-02-14 | $9.29 | $9.67 | $9.11 | $9.65 | $9.65 | 411,863 |
| 2024-02-13 | $9.21 | $9.27 | $8.87 | $9.13 | $9.13 | 768,011 |
| 2024-02-12 | $9.30 | $9.78 | $9.27 | $9.68 | $9.68 | 811,628 |
| 2024-02-09 | $9.30 | $9.42 | $9.17 | $9.25 | $9.25 | 743,624 |
| 2024-02-08 | $9.66 | $9.90 | $9.29 | $9.30 | $9.30 | 824,126 |
| 2024-02-07 | $10.22 | $10.29 | $9.68 | $9.75 | $9.75 | 813,800 |
| 2024-02-06 | $10.00 | $10.21 | $9.92 | $10.14 | $10.14 | 350,057 |
| 2024-02-05 | $10.18 | $10.39 | $10.03 | $10.09 | $10.09 | 441,415 |
| 2024-02-02 | $10.15 | $10.61 | $9.71 | $10.39 | $10.39 | 755,338 |
| 2024-02-01 | $9.97 | $10.69 | $9.59 | $10.43 | $10.43 | 1,478,076 |
| 2024-01-31 | $10.55 | $10.75 | $10.32 | $10.40 | $10.40 | 654,347 |
| 2024-01-30 | $10.72 | $10.74 | $10.50 | $10.67 | $10.67 | 456,356 |
| 2024-01-29 | $10.73 | $10.76 | $10.47 | $10.76 | $10.76 | 301,419 |
| 2024-01-26 | $10.86 | $10.93 | $10.65 | $10.72 | $10.72 | 372,733 |
| 2024-01-25 | $10.74 | $10.82 | $10.60 | $10.76 | $10.76 | 246,793 |
| 2024-01-24 | $11.03 | $11.06 | $10.59 | $10.60 | $10.60 | 280,202 |
| 2024-01-23 | $11.15 | $11.19 | $10.83 | $10.88 | $10.88 | 261,645 |
| 2024-01-22 | $10.72 | $11.22 | $10.69 | $11.05 | $11.05 | 429,950 |
| 2024-01-19 | $10.69 | $10.78 | $10.41 | $10.65 | $10.65 | 439,178 |
| 2024-01-18 | $10.35 | $10.63 | $10.23 | $10.61 | $10.61 | 301,265 |
| 2024-01-17 | $9.76 | $10.32 | $9.76 | $10.30 | $10.30 | 225,483 |
| 2024-01-16 | $10.00 | $10.09 | $9.73 | $9.99 | $9.99 | 342,277 |
| 2024-01-12 | $10.09 | $10.25 | $9.93 | $10.04 | $10.04 | 285,708 |
| 2024-01-11 | $10.12 | $10.23 | $9.93 | $9.95 | $9.95 | 355,001 |
| 2024-01-10 | $10.10 | $10.24 | $10.05 | $10.16 | $10.16 | 261,357 |
| 2024-01-09 | $10.17 | $10.26 | $10.00 | $10.10 | $10.10 | 360,459 |
| 2024-01-08 | $10.00 | $10.39 | $9.95 | $10.29 | $10.29 | 429,335 |
| 2024-01-05 | $9.64 | $10.10 | $9.58 | $9.98 | $9.98 | 599,707 |
| 2024-01-04 | $10.06 | $10.12 | $9.73 | $9.75 | $9.75 | 440,734 |
| 2024-01-03 | $10.38 | $10.44 | $10.06 | $10.08 | $10.08 | 413,794 |
| 2024-01-02 | $10.66 | $10.81 | $10.19 | $10.51 | $10.51 | 571,994 |
| 2023-12-29 | $11.00 | $11.07 | $10.72 | $10.78 | $10.78 | 340,985 |
| 2023-12-28 | $11.20 | $11.22 | $11.04 | $11.04 | $11.04 | 272,501 |
| 2023-12-27 | $11.27 | $11.38 | $11.07 | $11.20 | $11.20 | 429,612 |
| 2023-12-26 | $10.93 | $11.39 | $10.89 | $11.29 | $11.29 | 375,709 |
| 2023-12-22 | $10.64 | $11.03 | $10.61 | $10.84 | $10.84 | 306,963 |
| 2023-12-21 | $10.51 | $10.71 | $10.49 | $10.64 | $10.64 | 331,644 |
| 2023-12-20 | $10.52 | $10.71 | $10.23 | $10.32 | $10.32 | 412,303 |
| 2023-12-19 | $10.16 | $10.65 | $10.16 | $10.61 | $10.61 | 407,809 |
| 2023-12-18 | $10.18 | $10.36 | $10.01 | $10.13 | $10.13 | 393,626 |
| 2023-12-15 | $10.17 | $10.29 | $9.95 | $10.16 | $10.16 | 677,693 |
| 2023-12-14 | $10.03 | $10.28 | $10.03 | $10.13 | $10.13 | 415,814 |
| 2023-12-13 | $9.67 | $9.90 | $9.30 | $9.88 | $9.88 | 432,466 |
| 2023-12-12 | $9.65 | $9.65 | $9.40 | $9.61 | $9.61 | 232,400 |
| 2023-12-11 | $9.50 | $9.63 | $9.34 | $9.62 | $9.62 | 237,802 |
| 2023-12-08 | $9.28 | $9.54 | $9.28 | $9.47 | $9.47 | 290,458 |
| 2023-12-07 | $9.20 | $9.31 | $9.08 | $9.31 | $9.31 | 268,534 |
| 2023-12-06 | $9.20 | $9.39 | $9.15 | $9.21 | $9.21 | 224,197 |
| 2023-12-05 | $9.43 | $9.43 | $8.95 | $9.05 | $9.05 | 368,985 |
| 2023-12-04 | $9.27 | $9.59 | $9.25 | $9.51 | $9.51 | 414,240 |
| 2023-12-01 | $8.80 | $9.33 | $8.67 | $9.25 | $9.25 | 392,360 |
| 2023-11-30 | $8.81 | $8.87 | $8.65 | $8.83 | $8.83 | 233,445 |
| 2023-11-29 | $8.69 | $8.95 | $8.56 | $8.82 | $8.82 | 191,592 |
| 2023-11-28 | $8.68 | $8.68 | $8.40 | $8.59 | $8.59 | 370,455 |
| 2023-11-27 | $8.80 | $8.87 | $8.63 | $8.69 | $8.69 | 284,565 |
| 2023-11-24 | $8.59 | $8.84 | $8.59 | $8.80 | $8.80 | 118,935 |
| 2023-11-22 | $8.66 | $8.76 | $8.49 | $8.64 | $8.64 | 256,820 |
| 2023-11-21 | $8.71 | $8.71 | $8.53 | $8.62 | $8.62 | 220,221 |
| 2023-11-20 | $8.69 | $8.90 | $8.65 | $8.72 | $8.72 | 321,489 |
| 2023-11-17 | $8.57 | $8.83 | $8.57 | $8.78 | $8.78 | 306,321 |
| 2023-11-16 | $8.67 | $8.75 | $8.37 | $8.45 | $8.45 | 431,227 |
| 2023-11-15 | $8.73 | $8.98 | $8.66 | $8.68 | $8.68 | 459,335 |
| 2023-11-14 | $8.39 | $8.77 | $8.35 | $8.69 | $8.69 | 406,393 |
| 2023-11-13 | $8.15 | $8.15 | $7.90 | $8.00 | $8.00 | 307,646 |
| 2023-11-10 | $8.32 | $8.36 | $8.08 | $8.17 | $8.17 | 291,773 |
| 2023-11-09 | $8.44 | $8.52 | $8.22 | $8.31 | $8.31 | 278,591 |
| 2023-11-08 | $8.37 | $8.43 | $8.15 | $8.40 | $8.40 | 567,490 |
| 2023-11-07 | $8.52 | $8.60 | $8.36 | $8.40 | $8.40 | 441,164 |
| 2023-11-06 | $8.78 | $8.86 | $8.34 | $8.52 | $8.52 | 499,020 |
| 2023-11-03 | $8.70 | $9.00 | $8.62 | $8.80 | $8.80 | 574,123 |
| 2023-11-02 | $8.70 | $8.74 | $7.81 | $8.64 | $8.64 | 825,940 |
| 2023-11-01 | $7.51 | $7.77 | $7.21 | $7.73 | $7.73 | 594,605 |
| 2023-10-31 | $7.29 | $7.54 | $7.25 | $7.51 | $7.51 | 407,987 |
| 2023-10-30 | $7.14 | $7.36 | $7.04 | $7.31 | $7.31 | 310,624 |
| 2023-10-27 | $7.33 | $7.34 | $7.05 | $7.10 | $7.10 | 325,046 |
| 2023-10-26 | $7.24 | $7.38 | $7.06 | $7.27 | $7.27 | 236,696 |
| 2023-10-25 | $7.21 | $7.30 | $6.89 | $7.26 | $7.26 | 298,331 |
| 2023-10-24 | $7.37 | $7.55 | $7.18 | $7.24 | $7.24 | 274,520 |
| 2023-10-23 | $7.51 | $7.56 | $7.28 | $7.31 | $7.31 | 302,188 |
| 2023-10-20 | $7.49 | $7.61 | $7.38 | $7.57 | $7.57 | 449,275 |
| 2023-10-19 | $7.50 | $7.58 | $7.39 | $7.49 | $7.49 | 307,649 |
| 2023-10-18 | $7.56 | $7.66 | $7.50 | $7.55 | $7.55 | 297,216 |
| 2023-10-17 | $7.21 | $7.69 | $7.21 | $7.59 | $7.59 | 783,894 |
| 2023-10-16 | $7.01 | $7.28 | $6.89 | $7.26 | $7.26 | 389,582 |
| 2023-10-13 | $6.85 | $6.91 | $6.68 | $6.90 | $6.90 | 214,195 |
| 2023-10-12 | $7.03 | $7.03 | $6.65 | $6.85 | $6.85 | 375,340 |
| 2023-10-11 | $7.01 | $7.09 | $6.97 | $7.02 | $7.02 | 215,560 |
| 2023-10-10 | $6.90 | $7.14 | $6.89 | $7.01 | $7.01 | 333,766 |
| 2023-10-09 | $6.76 | $6.86 | $6.44 | $6.83 | $6.83 | 440,455 |
| 2023-10-06 | $6.76 | $6.97 | $6.67 | $6.84 | $6.84 | 438,480 |
| 2023-10-05 | $6.82 | $6.86 | $6.57 | $6.76 | $6.76 | 607,637 |
| 2023-10-04 | $6.93 | $7.04 | $6.81 | $6.87 | $6.87 | 345,911 |
| 2023-10-03 | $7.02 | $7.02 | $6.81 | $6.93 | $6.93 | 290,848 |
| 2023-10-02 | $6.99 | $7.12 | $6.99 | $7.10 | $7.10 | 362,345 |
| 2023-09-29 | $7.01 | $7.03 | $6.87 | $7.00 | $7.00 | 376,686 |
| 2023-09-28 | $6.62 | $6.93 | $6.57 | $6.91 | $6.91 | 707,495 |
| 2023-09-27 | $6.64 | $6.78 | $6.53 | $6.63 | $6.63 | 341,870 |
| 2023-09-26 | $6.65 | $6.70 | $6.44 | $6.59 | $6.59 | 521,159 |
| 2023-09-25 | $6.54 | $6.77 | $6.49 | $6.74 | $6.74 | 481,643 |
| 2023-09-22 | $6.46 | $6.64 | $6.44 | $6.58 | $6.58 | 551,607 |
| 2023-09-21 | $6.41 | $6.45 | $6.27 | $6.40 | $6.40 | 456,456 |
| 2023-09-20 | $6.55 | $6.73 | $6.39 | $6.52 | $6.52 | 651,440 |
| 2023-09-19 | $6.87 | $6.92 | $6.52 | $6.55 | $6.55 | 491,800 |
| 2023-09-18 | $7.05 | $7.16 | $6.87 | $6.88 | $6.88 | 361,712 |
| 2023-09-15 | $7.25 | $7.25 | $6.94 | $7.03 | $7.03 | 377,016 |
| 2023-09-14 | $7.02 | $7.44 | $7.02 | $7.27 | $7.27 | 505,081 |
| 2023-09-13 | $7.18 | $7.27 | $6.92 | $6.94 | $6.94 | 400,196 |
| 2023-09-12 | $7.06 | $7.44 | $7.00 | $7.14 | $7.14 | 643,129 |
| 2023-09-11 | $6.64 | $7.13 | $6.64 | $7.04 | $7.04 | 946,106 |
| 2023-09-08 | $6.04 | $6.39 | $6.00 | $6.35 | $6.35 | 796,508 |
| 2023-09-07 | $6.34 | $6.34 | $5.98 | $6.09 | $6.09 | 905,433 |
| 2023-09-06 | $6.56 | $6.69 | $6.20 | $6.34 | $6.34 | 740,900 |
| 2023-09-05 | $7.03 | $7.03 | $6.55 | $6.57 | $6.57 | 929,048 |
| 2023-09-01 | $7.60 | $7.67 | $7.00 | $7.08 | $7.08 | 903,090 |
| 2023-08-31 | $7.30 | $8.42 | $7.30 | $7.53 | $7.53 | 1,342,892 |
| 2023-08-30 | $7.18 | $7.31 | $6.95 | $6.98 | $6.98 | 781,000 |
| 2023-08-29 | $7.17 | $7.21 | $7.04 | $7.15 | $7.15 | 454,260 |
| 2023-08-28 | $7.27 | $7.40 | $7.19 | $7.20 | $7.20 | 360,321 |
| 2023-08-25 | $7.16 | $7.34 | $7.04 | $7.22 | $7.22 | 478,567 |
| 2023-08-24 | $7.41 | $7.43 | $7.13 | $7.16 | $7.16 | 200,587 |
| 2023-08-23 | $7.37 | $7.49 | $7.24 | $7.46 | $7.46 | 198,802 |
| 2023-08-22 | $7.59 | $7.60 | $7.35 | $7.41 | $7.41 | 258,522 |
| 2023-08-21 | $7.74 | $7.77 | $7.52 | $7.59 | $7.59 | 253,694 |
| 2023-08-18 | $7.65 | $7.75 | $7.57 | $7.69 | $7.69 | 326,793 |
| 2023-08-17 | $7.73 | $7.82 | $7.63 | $7.70 | $7.70 | 322,172 |
| 2023-08-16 | $7.67 | $7.82 | $7.61 | $7.71 | $7.71 | 308,141 |
| 2023-08-15 | $8.00 | $8.07 | $7.69 | $7.70 | $7.70 | 511,343 |
| 2023-08-14 | $8.26 | $8.33 | $7.93 | $8.10 | $8.10 | 373,054 |
| 2023-08-11 | $8.08 | $8.28 | $8.03 | $8.27 | $8.27 | 343,148 |
| 2023-08-10 | $8.39 | $8.58 | $8.08 | $8.08 | $8.08 | 321,700 |
| 2023-08-09 | $8.35 | $8.41 | $8.18 | $8.36 | $8.36 | 336,500 |
| 2023-08-08 | $8.19 | $8.40 | $8.06 | $8.33 | $8.33 | 395,782 |
| 2023-08-07 | $8.60 | $8.60 | $8.10 | $8.27 | $8.27 | 365,944 |
| 2023-08-04 | $8.62 | $8.76 | $8.54 | $8.55 | $8.55 | 284,199 |
| 2023-08-03 | $8.37 | $8.65 | $8.19 | $8.62 | $8.62 | 259,332 |
| 2023-08-02 | $8.42 | $8.67 | $8.35 | $8.37 | $8.37 | 376,911 |
| 2023-08-01 | $8.59 | $8.65 | $8.40 | $8.54 | $8.54 | 340,260 |
| 2023-07-31 | $8.23 | $8.80 | $8.23 | $8.68 | $8.68 | 555,640 |
| 2023-07-28 | $8.15 | $8.35 | $8.15 | $8.23 | $8.23 | 310,617 |
| 2023-07-27 | $8.41 | $8.41 | $7.98 | $8.08 | $8.08 | 467,240 |
| 2023-07-26 | $8.13 | $8.40 | $8.13 | $8.36 | $8.36 | 351,825 |
| 2023-07-25 | $8.00 | $8.17 | $7.92 | $8.13 | $8.13 | 426,680 |
| 2023-07-24 | $7.79 | $8.01 | $7.71 | $8.00 | $8.00 | 290,654 |
| 2023-07-21 | $7.90 | $7.95 | $7.79 | $7.82 | $7.82 | 359,592 |
| 2023-07-20 | $7.98 | $7.99 | $7.77 | $7.82 | $7.82 | 229,261 |
| 2023-07-19 | $8.02 | $8.04 | $7.78 | $7.98 | $7.98 | 316,021 |
| 2023-07-18 | $7.77 | $8.14 | $7.77 | $7.95 | $7.95 | 435,067 |
| 2023-07-17 | $7.78 | $7.80 | $7.65 | $7.75 | $7.75 | 353,944 |
| 2023-07-14 | $8.04 | $8.06 | $7.67 | $7.77 | $7.77 | 360,815 |
| 2023-07-13 | $7.95 | $8.23 | $7.88 | $8.10 | $8.10 | 428,543 |
| 2023-07-12 | $7.85 | $7.99 | $7.75 | $7.91 | $7.91 | 403,915 |
| 2023-07-11 | $7.59 | $7.70 | $7.48 | $7.67 | $7.67 | 262,781 |
| 2023-07-10 | $7.57 | $7.75 | $7.48 | $7.52 | $7.52 | 354,584 |
| 2023-07-07 | $7.57 | $7.75 | $7.51 | $7.64 | $7.64 | 454,338 |
| 2023-07-06 | $7.52 | $7.66 | $7.41 | $7.54 | $7.54 | 352,213 |
| 2023-07-05 | $7.98 | $7.98 | $7.62 | $7.65 | $7.65 | 527,252 |
| 2023-07-03 | $7.85 | $8.09 | $7.78 | $8.00 | $8.00 | 263,785 |
| 2023-06-30 | $8.38 | $8.42 | $7.69 | $7.80 | $7.80 | 780,316 |
| 2023-06-29 | $8.07 | $8.38 | $8.07 | $8.31 | $8.31 | 312,145 |
| 2023-06-28 | $7.98 | $8.09 | $7.91 | $8.08 | $8.08 | 275,668 |
| 2023-06-27 | $7.74 | $8.11 | $7.72 | $8.03 | $8.03 | 314,986 |
| 2023-06-26 | $7.59 | $7.79 | $7.53 | $7.72 | $7.72 | 420,325 |
| 2023-06-23 | $7.65 | $7.72 | $7.49 | $7.59 | $7.59 | 706,772 |
| 2023-06-22 | $7.77 | $7.87 | $7.64 | $7.75 | $7.75 | 357,914 |
| 2023-06-21 | $7.79 | $7.98 | $7.76 | $7.79 | $7.79 | 373,144 |
| 2023-06-20 | $7.79 | $7.88 | $7.66 | $7.82 | $7.82 | 744,222 |
| 2023-06-16 | $8.12 | $8.48 | $7.86 | $7.91 | $7.91 | 488,056 |
| 2023-06-15 | $7.84 | $8.06 | $7.81 | $8.03 | $8.03 | 411,392 |
| 2023-06-14 | $8.09 | $8.21 | $7.71 | $7.84 | $7.84 | 722,007 |
| 2023-06-13 | $7.99 | $8.18 | $7.91 | $8.09 | $8.09 | 540,177 |
| 2023-06-12 | $8.22 | $8.22 | $7.78 | $7.90 | $7.90 | 684,131 |
| 2023-06-09 | $8.49 | $8.50 | $8.19 | $8.21 | $8.21 | 384,691 |
| 2023-06-08 | $8.60 | $8.60 | $8.35 | $8.49 | $8.49 | 490,789 |
| 2023-06-07 | $8.41 | $8.73 | $8.41 | $8.63 | $8.63 | 593,813 |
| 2023-06-06 | $7.77 | $8.63 | $7.75 | $8.33 | $8.33 | 602,695 |
| 2023-06-05 | $8.08 | $8.08 | $7.71 | $7.74 | $7.74 | 543,343 |
| 2023-06-02 | $8.05 | $8.22 | $7.93 | $8.11 | $8.11 | 580,338 |
| 2023-06-01 | $8.08 | $8.16 | $7.88 | $7.93 | $7.93 | 525,632 |
| 2023-05-31 | $8.24 | $8.26 | $8.00 | $8.12 | $8.12 | 698,941 |
| 2023-05-30 | $8.80 | $8.83 | $8.27 | $8.32 | $8.32 | 506,255 |
| 2023-05-26 | $8.63 | $8.85 | $8.56 | $8.67 | $8.67 | 440,428 |
| 2023-05-25 | $9.23 | $9.23 | $8.37 | $8.64 | $8.64 | 669,145 |
| 2023-05-24 | $9.30 | $9.34 | $9.07 | $9.24 | $9.24 | 381,595 |
| 2023-05-23 | $9.43 | $9.56 | $9.28 | $9.31 | $9.31 | 503,562 |
| 2023-05-22 | $9.78 | $9.83 | $9.33 | $9.43 | $9.43 | 714,811 |
| 2023-05-19 | $10.16 | $10.16 | $9.60 | $9.84 | $9.84 | 585,398 |
| 2023-05-18 | $9.88 | $10.40 | $9.84 | $10.16 | $10.16 | 1,073,792 |
| 2023-05-17 | $9.77 | $9.94 | $9.51 | $9.94 | $9.94 | 994,188 |
| 2023-05-16 | $9.18 | $9.74 | $9.09 | $9.74 | $9.74 | 748,701 |
| 2023-05-15 | $9.24 | $9.50 | $9.16 | $9.31 | $9.31 | 730,565 |
| 2023-05-12 | $9.34 | $9.44 | $9.04 | $9.21 | $9.21 | 816,595 |
| 2023-05-11 | $9.64 | $9.68 | $8.65 | $9.32 | $9.32 | 2,095,468 |
| 2023-05-10 | $8.51 | $8.75 | $8.37 | $8.60 | $8.60 | 1,588,618 |
| 2023-05-09 | $7.85 | $8.53 | $7.85 | $8.41 | $8.41 | 1,021,351 |
| 2023-05-08 | $7.99 | $8.02 | $7.57 | $7.92 | $7.92 | 917,670 |
| 2023-05-05 | $7.64 | $7.95 | $7.55 | $7.92 | $7.92 | 787,774 |
| 2023-05-04 | $8.17 | $8.17 | $7.49 | $7.51 | $7.51 | 821,925 |
| 2023-05-03 | $8.15 | $8.37 | $7.99 | $8.13 | $8.13 | 774,556 |
| 2023-05-02 | $8.65 | $8.73 | $8.12 | $8.14 | $8.14 | 961,049 |
| 2023-05-01 | $9.17 | $9.41 | $8.59 | $8.66 | $8.66 | 1,006,281 |
| 2023-04-28 | $9.18 | $9.43 | $9.11 | $9.21 | $9.21 | 985,464 |
| 2023-04-27 | $9.29 | $9.31 | $9.11 | $9.15 | $9.15 | 463,049 |
| 2023-04-26 | $9.47 | $9.59 | $9.04 | $9.16 | $9.16 | 500,110 |
| 2023-04-25 | $10.30 | $10.30 | $9.22 | $9.39 | $9.39 | 798,143 |
| 2023-04-24 | $10.76 | $10.76 | $10.36 | $10.44 | $10.44 | 290,648 |
| 2023-04-21 | $10.74 | $10.82 | $10.59 | $10.76 | $10.76 | 250,792 |
| 2023-04-20 | $11.03 | $11.06 | $10.70 | $10.77 | $10.77 | 354,625 |
| 2023-04-19 | $11.09 | $11.21 | $10.96 | $11.13 | $11.13 | 242,571 |
| 2023-04-18 | $11.35 | $11.45 | $11.03 | $11.23 | $11.23 | 475,252 |
| 2023-04-17 | $11.43 | $11.49 | $11.15 | $11.25 | $11.25 | 362,186 |
| 2023-04-14 | $11.47 | $11.63 | $11.32 | $11.38 | $11.38 | 317,367 |
| 2023-04-13 | $11.62 | $11.62 | $11.28 | $11.44 | $11.44 | 344,266 |
| 2023-04-12 | $12.02 | $12.09 | $11.57 | $11.61 | $11.61 | 269,171 |
| 2023-04-11 | $11.64 | $11.98 | $11.62 | $11.94 | $11.94 | 480,180 |
| 2023-04-10 | $11.25 | $11.70 | $11.20 | $11.61 | $11.61 | 428,589 |
| 2023-04-06 | $11.34 | $11.37 | $11.17 | $11.35 | $11.35 | 224,429 |
| 2023-04-05 | $11.59 | $11.61 | $11.33 | $11.38 | $11.38 | 374,381 |
| 2023-04-04 | $11.59 | $11.90 | $11.51 | $11.68 | $11.68 | 466,515 |
| 2023-04-03 | $11.37 | $11.66 | $11.34 | $11.59 | $11.59 | 410,064 |
| 2023-03-31 | $11.55 | $11.59 | $11.36 | $11.50 | $11.50 | 699,855 |
| 2023-03-30 | $11.50 | $12.00 | $11.40 | $11.45 | $11.45 | 847,167 |
| 2023-03-29 | $11.00 | $11.00 | $10.66 | $10.91 | $10.91 | 278,948 |
| 2023-03-28 | $11.02 | $11.17 | $10.60 | $10.84 | $10.84 | 404,478 |
| 2023-03-27 | $10.63 | $11.33 | $10.63 | $11.09 | $11.09 | 800,447 |
| 2023-03-24 | $10.36 | $10.62 | $10.26 | $10.60 | $10.60 | 349,823 |
| 2023-03-23 | $10.58 | $10.70 | $10.25 | $10.47 | $10.47 | 632,443 |
| 2023-03-22 | $10.59 | $10.82 | $10.46 | $10.47 | $10.47 | 488,653 |
| 2023-03-21 | $10.06 | $10.64 | $10.06 | $10.59 | $10.59 | 593,436 |
| 2023-03-20 | $9.84 | $10.02 | $9.66 | $9.90 | $9.90 | 403,120 |
| 2023-03-17 | $9.43 | $9.90 | $9.34 | $9.85 | $9.85 | 814,163 |
| 2023-03-16 | $9.41 | $9.68 | $9.20 | $9.52 | $9.52 | 345,834 |
| 2023-03-15 | $9.16 | $9.51 | $9.15 | $9.48 | $9.48 | 323,189 |
| 2023-03-14 | $9.71 | $9.78 | $9.23 | $9.36 | $9.36 | 354,362 |
| 2023-03-13 | $9.48 | $9.60 | $9.21 | $9.36 | $9.36 | 444,005 |
| 2023-03-10 | $9.82 | $9.86 | $9.36 | $9.63 | $9.63 | 525,644 |
| 2023-03-09 | $10.11 | $10.17 | $9.78 | $9.80 | $9.80 | 442,069 |
| 2023-03-08 | $10.30 | $10.30 | $10.01 | $10.13 | $10.13 | 326,699 |
| 2023-03-07 | $10.44 | $10.55 | $10.22 | $10.29 | $10.29 | 318,136 |
| 2023-03-06 | $10.72 | $10.81 | $10.31 | $10.40 | $10.40 | 533,797 |
| 2023-03-03 | $10.42 | $10.76 | $10.33 | $10.71 | $10.71 | 380,569 |
| 2023-03-02 | $9.92 | $10.33 | $9.92 | $10.32 | $10.32 | 338,091 |
| 2023-03-01 | $9.88 | $10.15 | $9.75 | $10.05 | $10.05 | 482,981 |
| 2023-02-28 | $10.02 | $10.16 | $9.86 | $9.90 | $9.90 | 589,469 |
| 2023-02-27 | $10.31 | $10.31 | $9.99 | $10.01 | $10.01 | 614,915 |
| 2023-02-24 | $10.23 | $10.34 | $9.95 | $10.14 | $10.14 | 713,666 |
| 2023-02-23 | $10.82 | $10.82 | $10.29 | $10.48 | $10.48 | 820,932 |
| 2023-02-22 | $10.93 | $11.02 | $10.48 | $10.69 | $10.69 | 713,305 |
| 2023-02-21 | $10.56 | $11.31 | $10.56 | $10.91 | $10.91 | 973,754 |
| 2023-02-17 | $10.82 | $10.99 | $10.30 | $10.81 | $10.81 | 1,626,029 |
| 2023-02-16 | $10.02 | $11.00 | $9.94 | $10.82 | $10.82 | 1,039,712 |
| 2023-02-15 | $9.75 | $10.44 | $9.64 | $10.40 | $10.40 | 1,104,232 |
| 2023-02-14 | $10.08 | $10.08 | $9.43 | $9.85 | $9.85 | 1,244,932 |
| 2023-02-13 | $9.87 | $10.32 | $9.66 | $10.29 | $10.29 | 781,059 |
| 2023-02-10 | $9.89 | $9.96 | $9.67 | $9.86 | $9.86 | 550,230 |
| 2023-02-09 | $10.95 | $10.95 | $10.00 | $10.02 | $10.02 | 702,780 |
| 2023-02-08 | $11.00 | $11.00 | $10.44 | $10.74 | $10.74 | 868,234 |
| 2023-02-07 | $11.14 | $11.30 | $10.56 | $11.04 | $11.04 | 801,479 |
| 2023-02-06 | $11.12 | $11.49 | $10.73 | $11.23 | $11.23 | 1,056,526 |
| 2023-02-03 | $13.29 | $13.29 | $10.93 | $11.24 | $11.24 | 1,307,380 |
| 2023-02-02 | $12.17 | $13.22 | $11.46 | $13.12 | $13.12 | 2,008,989 |
| 2023-02-01 | $9.93 | $10.49 | $9.60 | $10.22 | $10.22 | 678,832 |
| 2023-01-31 | $9.70 | $10.07 | $9.64 | $9.97 | $9.97 | 501,341 |
| 2023-01-30 | $10.00 | $10.04 | $9.51 | $9.66 | $9.66 | 449,047 |
| 2023-01-27 | $9.74 | $10.25 | $9.71 | $10.13 | $10.13 | 485,641 |
| 2023-01-26 | $9.74 | $9.80 | $9.57 | $9.75 | $9.75 | 476,172 |
| 2023-01-25 | $9.22 | $9.62 | $9.05 | $9.58 | $9.58 | 281,397 |
| 2023-01-24 | $9.29 | $9.43 | $9.14 | $9.39 | $9.39 | 291,626 |
| 2023-01-23 | $9.44 | $9.56 | $9.18 | $9.32 | $9.32 | 379,821 |
| 2023-01-20 | $9.21 | $9.48 | $9.05 | $9.36 | $9.36 | 425,884 |
| 2023-01-19 | $9.23 | $9.46 | $9.08 | $9.10 | $9.10 | 571,716 |
| 2023-01-18 | $9.93 | $10.07 | $9.26 | $9.29 | $9.29 | 518,291 |
| 2023-01-17 | $10.43 | $10.43 | $9.88 | $9.90 | $9.90 | 351,617 |
| 2023-01-13 | $10.13 | $10.45 | $10.10 | $10.43 | $10.43 | 310,608 |
| 2023-01-12 | $10.50 | $10.51 | $10.17 | $10.25 | $10.25 | 365,175 |
| 2023-01-11 | $10.24 | $10.47 | $10.10 | $10.39 | $10.39 | 535,021 |
| 2023-01-10 | $9.82 | $10.18 | $9.82 | $10.15 | $10.15 | 523,479 |
| 2023-01-09 | $10.20 | $10.39 | $9.62 | $9.81 | $9.81 | 702,109 |
| 2023-01-06 | $9.94 | $10.23 | $9.84 | $10.12 | $10.12 | 499,917 |
| 2023-01-05 | $9.58 | $9.99 | $9.46 | $9.84 | $9.84 | 369,148 |
| 2023-01-04 | $9.65 | $9.86 | $9.60 | $9.69 | $9.69 | 452,895 |
| 2023-01-03 | $9.71 | $10.00 | $9.40 | $9.55 | $9.55 | 472,584 |
| 2022-12-30 | $9.33 | $9.70 | $9.33 | $9.56 | $9.56 | 406,362 |
| 2022-12-29 | $9.32 | $9.80 | $9.32 | $9.54 | $9.54 | 435,966 |
| 2022-12-28 | $9.53 | $9.66 | $9.07 | $9.21 | $9.21 | 427,446 |
| 2022-12-27 | $9.61 | $9.91 | $9.43 | $9.54 | $9.54 | 538,518 |
| 2022-12-23 | $9.71 | $9.76 | $9.32 | $9.61 | $9.61 | 487,532 |
| 2022-12-22 | $9.60 | $9.77 | $9.26 | $9.68 | $9.68 | 634,191 |
| 2022-12-21 | $9.18 | $9.79 | $9.10 | $9.71 | $9.71 | 836,270 |
| 2022-12-20 | $8.66 | $9.17 | $8.61 | $9.07 | $9.07 | 635,042 |
| 2022-12-19 | $8.48 | $8.72 | $8.36 | $8.69 | $8.69 | 462,905 |
| 2022-12-16 | $8.45 | $8.55 | $8.28 | $8.51 | $8.51 | 530,377 |
| 2022-12-15 | $8.62 | $8.75 | $8.48 | $8.50 | $8.50 | 428,995 |
| 2022-12-14 | $8.70 | $8.88 | $8.50 | $8.78 | $8.78 | 372,026 |
| 2022-12-13 | $8.76 | $9.12 | $8.44 | $8.69 | $8.69 | 567,837 |
| 2022-12-12 | $8.43 | $8.56 | $8.27 | $8.48 | $8.48 | 326,789 |
| 2022-12-09 | $8.33 | $8.66 | $8.17 | $8.45 | $8.45 | 383,254 |
| 2022-12-08 | $8.45 | $8.60 | $8.24 | $8.47 | $8.47 | 348,450 |
| 2022-12-07 | $8.67 | $8.87 | $8.36 | $8.38 | $8.38 | 357,144 |
| 2022-12-06 | $9.12 | $9.14 | $8.79 | $8.86 | $8.86 | 521,052 |
| 2022-12-05 | $9.23 | $9.53 | $9.07 | $9.11 | $9.11 | 596,484 |
| 2022-12-02 | $8.75 | $9.28 | $8.74 | $9.24 | $9.24 | 648,075 |
| 2022-12-01 | $8.52 | $9.11 | $8.52 | $8.98 | $8.98 | 636,014 |
| 2022-11-30 | $8.16 | $8.65 | $7.94 | $8.46 | $8.46 | 672,218 |
| 2022-11-29 | $8.13 | $8.26 | $8.02 | $8.12 | $8.12 | 398,207 |
| 2022-11-28 | $8.22 | $8.35 | $8.02 | $8.10 | $8.10 | 533,637 |
| 2022-11-25 | $8.41 | $8.42 | $8.17 | $8.28 | $8.28 | 216,222 |
| 2022-11-23 | $8.42 | $8.49 | $8.32 | $8.38 | $8.38 | 288,359 |
| 2022-11-22 | $8.26 | $8.57 | $8.14 | $8.39 | $8.39 | 369,169 |
| 2022-11-21 | $7.86 | $8.25 | $7.69 | $8.21 | $8.21 | 685,764 |
| 2022-11-18 | $8.58 | $8.58 | $7.90 | $7.93 | $7.93 | 574,991 |
| 2022-11-17 | $8.21 | $8.54 | $8.15 | $8.48 | $8.48 | 524,770 |
| 2022-11-16 | $8.83 | $8.91 | $8.27 | $8.36 | $8.36 | 721,794 |
| 2022-11-15 | $8.58 | $9.17 | $8.58 | $9.15 | $9.15 | 701,876 |
| 2022-11-14 | $9.02 | $9.23 | $8.25 | $8.48 | $8.48 | 966,131 |
| 2022-11-11 | $9.06 | $9.31 | $8.76 | $9.17 | $9.17 | 664,034 |
| 2022-11-10 | $7.78 | $9.11 | $7.78 | $9.07 | $9.07 | 1,219,021 |
| 2022-11-09 | $8.00 | $8.00 | $7.49 | $7.52 | $7.52 | 1,207,816 |
| 2022-11-08 | $8.60 | $8.62 | $7.91 | $8.03 | $8.03 | 965,046 |
| 2022-11-07 | $8.27 | $8.68 | $8.09 | $8.59 | $8.59 | 1,139,670 |
| 2022-11-04 | $8.25 | $8.61 | $7.90 | $8.15 | $8.15 | 1,150,265 |
| 2022-11-03 | $7.75 | $8.64 | $7.53 | $8.15 | $8.15 | 1,840,456 |
| 2022-11-02 | $7.49 | $7.64 | $6.96 | $6.99 | $6.99 | 887,120 |
| 2022-11-01 | $7.41 | $7.61 | $7.36 | $7.48 | $7.48 | 513,592 |
| 2022-10-31 | $7.52 | $7.62 | $7.14 | $7.29 | $7.29 | 686,623 |
| 2022-10-28 | $7.24 | $7.68 | $6.85 | $7.64 | $7.64 | 1,029,364 |
| 2022-10-27 | $7.21 | $7.35 | $7.10 | $7.26 | $7.26 | 570,838 |
| 2022-10-26 | $7.32 | $7.36 | $7.07 | $7.13 | $7.13 | 724,617 |
| 2022-10-25 | $6.80 | $7.37 | $6.78 | $7.35 | $7.35 | 730,317 |
| 2022-10-24 | $6.40 | $6.83 | $6.23 | $6.79 | $6.79 | 1,156,166 |
| 2022-10-21 | $6.44 | $6.45 | $6.16 | $6.38 | $6.38 | 478,807 |
| 2022-10-20 | $6.24 | $6.57 | $6.21 | $6.41 | $6.41 | 587,470 |
| 2022-10-19 | $6.31 | $6.34 | $6.03 | $6.22 | $6.22 | 660,281 |
| 2022-10-18 | $6.38 | $6.68 | $6.33 | $6.39 | $6.39 | 585,808 |
| 2022-10-17 | $6.38 | $6.47 | $6.20 | $6.25 | $6.25 | 477,061 |
| 2022-10-14 | $6.35 | $6.35 | $6.14 | $6.21 | $6.21 | 440,058 |
| 2022-10-13 | $6.40 | $6.40 | $6.12 | $6.26 | $6.26 | 690,498 |
| 2022-10-12 | $6.45 | $6.61 | $6.21 | $6.42 | $6.42 | 765,310 |
| 2022-10-11 | $6.18 | $6.79 | $6.15 | $6.44 | $6.44 | 868,181 |
| 2022-10-10 | $5.86 | $6.27 | $5.82 | $6.23 | $6.23 | 697,412 |
| 2022-10-07 | $6.09 | $6.10 | $5.82 | $5.90 | $5.90 | 796,266 |
| 2022-10-06 | $6.30 | $6.42 | $6.04 | $6.17 | $6.17 | 648,485 |
| 2022-10-05 | $6.28 | $6.68 | $6.20 | $6.31 | $6.31 | 661,997 |
| 2022-10-04 | $6.57 | $6.76 | $6.37 | $6.42 | $6.42 | 955,416 |
| 2022-10-03 | $6.54 | $6.64 | $6.32 | $6.40 | $6.40 | 890,992 |
| 2022-09-30 | $6.39 | $6.65 | $6.25 | $6.49 | $6.49 | 1,049,828 |
| 2022-09-29 | $6.10 | $6.49 | $6.09 | $6.47 | $6.47 | 969,567 |
| 2022-09-28 | $5.98 | $6.30 | $5.97 | $6.27 | $6.27 | 1,035,620 |
| 2022-09-27 | $6.32 | $6.45 | $5.92 | $5.98 | $5.98 | 884,294 |
| 2022-09-26 | $6.08 | $6.41 | $6.08 | $6.23 | $6.23 | 1,207,630 |
| 2022-09-23 | $6.18 | $6.36 | $6.01 | $6.15 | $6.15 | 716,891 |
| 2022-09-22 | $6.00 | $6.37 | $5.83 | $6.23 | $6.23 | 1,172,837 |
| 2022-09-21 | $6.34 | $6.36 | $5.97 | $5.98 | $5.98 | 734,034 |
| 2022-09-20 | $6.50 | $6.78 | $6.23 | $6.31 | $6.31 | 1,260,710 |
| 2022-09-19 | $6.11 | $6.54 | $6.02 | $6.46 | $6.46 | 1,524,470 |
| 2022-09-16 | $6.13 | $6.20 | $6.00 | $6.10 | $6.10 | 969,006 |
| 2022-09-15 | $6.19 | $6.68 | $6.19 | $6.26 | $6.26 | 1,132,697 |
| 2022-09-14 | $6.31 | $6.36 | $5.95 | $6.20 | $6.20 | 1,061,775 |
| 2022-09-13 | $6.57 | $6.64 | $6.24 | $6.33 | $6.33 | 1,322,616 |
| 2022-09-12 | $6.87 | $6.94 | $6.69 | $6.78 | $6.78 | 793,925 |
| 2022-09-09 | $6.84 | $6.86 | $6.59 | $6.83 | $6.83 | 801,687 |
| 2022-09-08 | $6.66 | $6.83 | $6.48 | $6.81 | $6.81 | 929,504 |
| 2022-09-07 | $6.72 | $6.87 | $6.47 | $6.81 | $6.81 | 1,021,785 |
| 2022-09-06 | $7.36 | $7.40 | $6.64 | $6.73 | $6.73 | 1,497,781 |
| 2022-09-02 | $7.80 | $7.87 | $7.28 | $7.41 | $7.41 | 1,120,876 |
| 2022-09-01 | $8.16 | $8.87 | $7.62 | $7.75 | $7.75 | 1,498,470 |
| 2022-08-31 | $9.24 | $9.30 | $8.43 | $8.68 | $8.68 | 904,351 |
| 2022-08-30 | $9.12 | $9.35 | $9.09 | $9.21 | $9.21 | 693,808 |
| 2022-08-29 | $8.80 | $9.22 | $8.71 | $8.97 | $8.97 | 673,677 |
| 2022-08-26 | $9.41 | $9.65 | $8.90 | $8.94 | $8.94 | 734,413 |
| 2022-08-25 | $9.02 | $9.36 | $9.01 | $9.32 | $9.32 | 648,989 |
| 2022-08-24 | $9.09 | $9.31 | $8.94 | $8.96 | $8.96 | 472,829 |
| 2022-08-23 | $9.10 | $9.28 | $9.08 | $9.10 | $9.10 | 283,804 |
| 2022-08-22 | $9.41 | $9.44 | $9.02 | $9.10 | $9.10 | 712,928 |
| 2022-08-19 | $9.55 | $9.62 | $9.26 | $9.60 | $9.60 | 631,006 |
| 2022-08-18 | $9.73 | $9.76 | $9.40 | $9.74 | $9.74 | 490,326 |
| 2022-08-17 | $9.88 | $10.03 | $9.77 | $9.86 | $9.86 | 496,847 |
| 2022-08-16 | $9.66 | $10.19 | $9.51 | $10.05 | $10.05 | 890,475 |
| 2022-08-15 | $10.42 | $10.42 | $9.46 | $9.64 | $9.64 | 1,573,299 |
| 2022-08-12 | $10.62 | $10.68 | $10.37 | $10.40 | $10.40 | 457,077 |
| 2022-08-11 | $10.70 | $11.10 | $10.49 | $10.52 | $10.52 | 332,001 |
| 2022-08-10 | $10.51 | $10.72 | $10.38 | $10.62 | $10.62 | 214,753 |
| 2022-08-09 | $11.11 | $11.18 | $10.06 | $10.24 | $10.24 | 393,187 |
| 2022-08-08 | $10.69 | $11.43 | $10.69 | $11.18 | $11.18 | 486,534 |
| 2022-08-05 | $10.63 | $10.66 | $10.36 | $10.55 | $10.55 | 264,506 |
| 2022-08-04 | $10.95 | $10.98 | $10.64 | $10.73 | $10.73 | 245,891 |
| 2022-08-03 | $10.51 | $10.95 | $10.45 | $10.93 | $10.93 | 330,816 |
| 2022-08-02 | $10.40 | $10.47 | $10.23 | $10.32 | $10.32 | 281,800 |
| 2022-08-01 | $9.95 | $10.61 | $9.90 | $10.53 | $10.53 | 363,212 |
| 2022-07-29 | $10.06 | $10.48 | $9.92 | $9.97 | $9.97 | 404,541 |
| 2022-07-28 | $9.85 | $10.10 | $9.63 | $10.03 | $10.03 | 292,733 |
| 2022-07-27 | $9.84 | $10.11 | $9.72 | $9.85 | $9.85 | 426,624 |
| 2022-07-26 | $10.08 | $10.08 | $9.71 | $9.75 | $9.75 | 413,173 |
| 2022-07-25 | $10.65 | $10.72 | $10.23 | $10.32 | $10.32 | 317,580 |
| 2022-07-22 | $10.68 | $10.80 | $10.47 | $10.63 | $10.63 | 264,127 |
| 2022-07-21 | $10.72 | $10.79 | $10.52 | $10.72 | $10.72 | 226,154 |
| 2022-07-20 | $10.68 | $10.99 | $10.62 | $10.82 | $10.82 | 234,358 |
| 2022-07-19 | $10.40 | $10.68 | $10.32 | $10.65 | $10.65 | 323,309 |
| 2022-07-18 | $10.40 | $10.49 | $10.11 | $10.22 | $10.22 | 413,463 |
| 2022-07-15 | $10.19 | $10.35 | $9.98 | $10.25 | $10.25 | 514,791 |
| 2022-07-14 | $10.00 | $10.11 | $9.78 | $10.01 | $10.01 | 429,868 |
| 2022-07-13 | $9.54 | $10.09 | $9.48 | $10.06 | $10.06 | 447,350 |
| 2022-07-12 | $9.71 | $10.01 | $9.71 | $9.82 | $9.82 | 264,168 |
| 2022-07-11 | $9.94 | $10.07 | $9.60 | $9.70 | $9.70 | 519,570 |
| 2022-07-08 | $10.07 | $10.19 | $9.79 | $10.05 | $10.05 | 467,883 |
| 2022-07-07 | $9.55 | $10.26 | $9.55 | $10.25 | $10.25 | 464,876 |
| 2022-07-06 | $10.08 | $10.14 | $9.57 | $9.59 | $9.59 | 827,043 |
| 2022-07-05 | $9.50 | $10.16 | $9.25 | $10.13 | $10.13 | 449,484 |
| 2022-07-01 | $9.56 | $10.02 | $9.35 | $9.59 | $9.59 | 617,478 |
| 2022-06-30 | $9.80 | $9.98 | $9.45 | $9.51 | $9.51 | 1,264,301 |
| 2022-06-29 | $10.24 | $10.24 | $9.71 | $9.96 | $9.96 | 746,574 |
| 2022-06-28 | $10.54 | $10.75 | $10.29 | $10.31 | $10.31 | 487,345 |
| 2022-06-27 | $11.06 | $11.17 | $10.49 | $10.56 | $10.56 | 553,907 |
| 2022-06-24 | $10.83 | $11.03 | $10.75 | $10.98 | $10.98 | 1,100,235 |
| 2022-06-23 | $10.36 | $10.76 | $10.36 | $10.72 | $10.72 | 650,398 |
| 2022-06-22 | $10.05 | $10.45 | $10.05 | $10.26 | $10.26 | 749,548 |
| 2022-06-21 | $10.40 | $10.76 | $10.09 | $10.31 | $10.31 | 1,025,780 |
| 2022-06-17 | $9.56 | $10.14 | $9.56 | $10.07 | $10.07 | 2,621,315 |
| 2022-06-16 | $9.32 | $9.51 | $9.12 | $9.37 | $9.37 | 1,179,800 |
| 2022-06-15 | $9.37 | $9.98 | $9.27 | $9.70 | $9.70 | 707,805 |
| 2022-06-14 | $9.25 | $9.38 | $9.03 | $9.19 | $9.19 | 610,398 |
| 2022-06-13 | $9.11 | $9.29 | $8.81 | $9.22 | $9.22 | 983,845 |
| 2022-06-10 | $9.78 | $10.03 | $9.34 | $9.40 | $9.40 | 702,526 |
| 2022-06-09 | $10.00 | $10.15 | $9.90 | $10.08 | $10.08 | 575,663 |
| 2022-06-08 | $10.01 | $10.19 | $9.91 | $10.08 | $10.08 | 571,705 |
| 2022-06-07 | $9.77 | $10.07 | $9.60 | $10.04 | $10.04 | 522,984 |
| 2022-06-06 | $10.21 | $10.38 | $9.99 | $10.00 | $10.00 | 585,302 |
| 2022-06-03 | $10.00 | $10.07 | $9.76 | $10.03 | $10.03 | 690,426 |
| 2022-06-02 | $9.49 | $10.02 | $9.42 | $10.01 | $10.01 | 779,661 |
| 2022-06-01 | $9.90 | $9.95 | $9.27 | $9.47 | $9.47 | 706,309 |
| 2022-05-31 | $9.72 | $9.94 | $9.57 | $9.76 | $9.76 | 939,452 |
| 2022-05-27 | $9.79 | $10.02 | $9.46 | $9.76 | $9.76 | 527,511 |
| 2022-05-26 | $9.71 | $10.34 | $9.65 | $9.74 | $9.74 | 772,875 |
| 2022-05-25 | $8.92 | $9.64 | $8.84 | $9.55 | $9.55 | 935,910 |
| 2022-05-24 | $9.18 | $9.18 | $8.87 | $8.97 | $8.97 | 966,284 |
| 2022-05-23 | $9.66 | $9.76 | $9.30 | $9.41 | $9.41 | 962,272 |
| 2022-05-20 | $10.03 | $10.19 | $9.23 | $9.62 | $9.62 | 1,174,326 |
| 2022-05-19 | $9.96 | $10.20 | $9.82 | $9.89 | $9.89 | 955,188 |
| 2022-05-18 | $10.49 | $10.55 | $9.91 | $10.08 | $10.08 | 870,199 |
| 2022-05-17 | $10.80 | $10.97 | $10.32 | $10.80 | $10.80 | 523,238 |
| 2022-05-16 | $10.80 | $10.80 | $10.38 | $10.56 | $10.56 | 769,040 |
| 2022-05-13 | $10.67 | $10.97 | $10.40 | $10.89 | $10.89 | 939,756 |
| 2022-05-12 | $9.69 | $10.58 | $9.64 | $10.44 | $10.44 | 824,078 |
| 2022-05-11 | $10.17 | $10.78 | $9.76 | $9.81 | $9.81 | 1,437,540 |
| 2022-05-10 | $10.98 | $11.20 | $10.18 | $10.25 | $10.25 | 1,133,572 |
| 2022-05-09 | $11.16 | $11.55 | $10.80 | $10.84 | $10.84 | 999,706 |
| 2022-05-06 | $11.48 | $11.87 | $10.98 | $11.58 | $11.58 | 941,367 |
| 2022-05-05 | $11.45 | $11.54 | $10.90 | $11.49 | $11.49 | 1,198,895 |
| 2022-05-04 | $11.09 | $11.74 | $10.67 | $11.71 | $11.71 | 1,249,066 |
| 2022-05-03 | $10.61 | $11.37 | $10.51 | $11.13 | $11.13 | 1,253,629 |
| 2022-05-02 | $10.20 | $10.63 | $10.07 | $10.62 | $10.62 | 1,396,515 |
| 2022-04-29 | $10.22 | $10.73 | $10.06 | $10.20 | $10.20 | 1,876,917 |
| 2022-04-28 | $9.18 | $10.74 | $9.13 | $10.37 | $10.37 | 3,765,579 |
| 2022-04-27 | $12.39 | $12.54 | $12.02 | $12.23 | $12.23 | 835,711 |
| 2022-04-26 | $12.87 | $13.00 | $12.14 | $12.31 | $12.31 | 692,180 |
| 2022-04-25 | $12.70 | $13.14 | $12.58 | $13.00 | $13.00 | 515,422 |
| 2022-04-22 | $13.40 | $13.63 | $12.67 | $12.84 | $12.84 | 710,647 |
| 2022-04-21 | $14.07 | $14.16 | $13.31 | $13.49 | $13.49 | 595,931 |
| 2022-04-20 | $14.82 | $14.82 | $13.74 | $13.79 | $13.79 | 606,306 |
| 2022-04-19 | $13.84 | $14.93 | $13.84 | $14.75 | $14.75 | 935,331 |
| 2022-04-18 | $13.41 | $14.25 | $13.15 | $14.08 | $14.08 | 766,112 |
| 2022-04-14 | $13.64 | $13.99 | $13.32 | $13.40 | $13.40 | 407,020 |
| 2022-04-13 | $13.30 | $13.72 | $13.16 | $13.62 | $13.62 | 361,300 |
| 2022-04-12 | $13.93 | $14.17 | $13.34 | $13.38 | $13.38 | 597,689 |
| 2022-04-11 | $12.85 | $13.86 | $12.85 | $13.58 | $13.58 | 677,905 |
| 2022-04-08 | $12.75 | $13.43 | $12.71 | $13.00 | $13.00 | 838,737 |
| 2022-04-07 | $12.69 | $12.86 | $12.30 | $12.77 | $12.77 | 548,780 |
| 2022-04-06 | $12.77 | $12.94 | $12.41 | $12.74 | $12.74 | 717,565 |
| 2022-04-05 | $13.29 | $13.48 | $12.75 | $12.86 | $12.86 | 533,560 |
| 2022-04-04 | $13.06 | $13.39 | $12.95 | $13.25 | $13.25 | 859,886 |
| 2022-04-01 | $12.81 | $13.20 | $12.80 | $12.98 | $12.98 | 642,407 |
| 2022-03-31 | $13.22 | $13.22 | $12.75 | $12.76 | $12.76 | 714,871 |
| 2022-03-30 | $13.85 | $14.03 | $13.11 | $13.16 | $13.16 | 590,275 |
| 2022-03-29 | $13.50 | $14.24 | $13.49 | $14.00 | $14.00 | 889,246 |
| 2022-03-28 | $13.50 | $13.57 | $13.00 | $13.35 | $13.35 | 572,313 |
| 2022-03-25 | $13.56 | $13.69 | $13.22 | $13.50 | $13.50 | 578,970 |
| 2022-03-24 | $13.54 | $13.58 | $12.96 | $13.49 | $13.49 | 659,234 |
| 2022-03-23 | $13.93 | $14.04 | $13.33 | $13.44 | $13.44 | 478,071 |
| 2022-03-22 | $13.98 | $14.37 | $13.83 | $14.11 | $14.11 | 565,781 |
| 2022-03-21 | $14.42 | $14.54 | $13.71 | $13.80 | $13.80 | 650,747 |
| 2022-03-18 | $14.36 | $14.75 | $14.23 | $14.54 | $14.54 | 1,212,909 |
| 2022-03-17 | $13.70 | $14.48 | $13.49 | $14.47 | $14.47 | 993,747 |
| 2022-03-16 | $13.54 | $14.29 | $13.42 | $14.25 | $14.25 | 947,887 |
| 2022-03-15 | $13.23 | $13.66 | $12.76 | $13.13 | $13.13 | 912,760 |
| 2022-03-14 | $13.43 | $13.56 | $12.54 | $13.12 | $13.12 | 1,045,979 |
| 2022-03-11 | $14.26 | $14.31 | $13.25 | $13.43 | $13.43 | 613,266 |
| 2022-03-10 | $14.22 | $14.32 | $13.56 | $14.21 | $14.21 | 735,201 |
| 2022-03-09 | $14.57 | $14.96 | $14.41 | $14.45 | $14.45 | 662,613 |
| 2022-03-08 | $13.34 | $14.82 | $13.23 | $14.29 | $14.29 | 791,588 |
| 2022-03-07 | $14.29 | $14.57 | $13.35 | $13.37 | $13.37 | 911,265 |
| 2022-03-04 | $14.69 | $15.05 | $14.15 | $14.27 | $14.27 | 653,756 |
| 2022-03-03 | $15.49 | $15.49 | $14.71 | $14.87 | $14.87 | 655,361 |
| 2022-03-02 | $14.97 | $15.69 | $14.65 | $15.41 | $15.41 | 642,657 |
| 2022-03-01 | $15.36 | $15.44 | $14.75 | $14.91 | $14.91 | 707,699 |
| 2022-02-28 | $15.04 | $15.51 | $14.95 | $15.48 | $15.48 | 1,146,083 |
| 2022-02-25 | $14.87 | $15.25 | $14.56 | $15.15 | $15.15 | 744,758 |
| 2022-02-24 | $13.26 | $15.02 | $13.16 | $14.89 | $14.89 | 926,016 |
| 2022-02-23 | $14.99 | $15.12 | $13.86 | $13.91 | $13.91 | 658,346 |
| 2022-02-22 | $15.43 | $15.60 | $14.78 | $14.86 | $14.86 | 1,010,623 |
| 2022-02-18 | $15.46 | $15.80 | $15.30 | $15.61 | $15.61 | 954,345 |
| 2022-02-17 | $15.71 | $15.96 | $15.25 | $15.48 | $15.48 | 676,534 |
| 2022-02-16 | $16.05 | $16.19 | $15.48 | $15.80 | $15.80 | 887,546 |
| 2022-02-15 | $15.67 | $16.29 | $15.56 | $16.22 | $16.22 | 913,652 |
| 2022-02-14 | $15.37 | $15.88 | $15.35 | $15.59 | $15.59 | 656,885 |
| 2022-02-11 | $15.22 | $15.78 | $15.22 | $15.48 | $15.48 | 1,063,112 |
| 2022-02-10 | $15.85 | $16.17 | $15.11 | $15.21 | $15.21 | 1,192,847 |
| 2022-02-09 | $16.49 | $16.57 | $15.81 | $16.16 | $16.16 | 747,967 |
| 2022-02-08 | $15.77 | $16.50 | $15.70 | $16.18 | $16.18 | 791,808 |
| 2022-02-07 | $16.04 | $16.65 | $15.50 | $15.89 | $15.89 | 807,073 |
| 2022-02-04 | $15.64 | $16.20 | $15.27 | $16.00 | $16.00 | 1,076,519 |
| 2022-02-03 | $15.73 | $16.09 | $15.11 | $15.45 | $15.45 | 1,591,369 |
| 2022-02-02 | $17.00 | $17.51 | $15.87 | $15.94 | $15.94 | 1,728,255 |
| 2022-02-01 | $17.07 | $17.38 | $16.56 | $16.72 | $16.72 | 1,619,590 |
| 2022-01-31 | $16.84 | $18.22 | $16.77 | $17.03 | $17.03 | 2,593,730 |
| 2022-01-28 | $15.01 | $16.94 | $14.72 | $16.90 | $16.90 | 2,611,583 |
| 2022-01-27 | $13.95 | $15.88 | $13.70 | $15.08 | $15.08 | 9,829,793 |
| 2022-01-26 | $22.61 | $22.98 | $20.83 | $21.08 | $21.08 | 705,396 |
| 2022-01-25 | $21.98 | $22.50 | $21.23 | $21.94 | $21.94 | 679,761 |
| 2022-01-24 | $20.74 | $22.75 | $20.20 | $22.51 | $22.51 | 818,691 |
| 2022-01-21 | $22.03 | $22.39 | $21.24 | $21.24 | $21.24 | 518,490 |
| 2022-01-20 | $23.37 | $24.01 | $22.20 | $22.23 | $22.23 | 476,664 |
| 2022-01-19 | $23.41 | $23.64 | $22.75 | $23.19 | $23.19 | 585,752 |
| 2022-01-18 | $23.72 | $24.28 | $23.21 | $23.28 | $23.28 | 509,578 |
| 2022-01-14 | $25.12 | $25.24 | $23.50 | $24.01 | $24.01 | 978,160 |
| 2022-01-13 | $25.10 | $26.03 | $24.98 | $25.40 | $25.40 | 585,381 |
| 2022-01-12 | $24.71 | $25.16 | $24.48 | $24.84 | $24.84 | 605,983 |
| 2022-01-11 | $24.81 | $25.07 | $24.38 | $24.70 | $24.70 | 498,693 |
| 2022-01-10 | $24.09 | $24.91 | $23.46 | $24.87 | $24.87 | 938,008 |
| 2022-01-07 | $24.50 | $25.08 | $24.13 | $24.26 | $24.26 | 727,368 |
| 2022-01-06 | $24.20 | $25.10 | $24.13 | $24.53 | $24.53 | 906,605 |
| 2022-01-05 | $24.37 | $24.90 | $24.01 | $24.14 | $24.14 | 1,467,427 |
| 2022-01-04 | $23.89 | $24.34 | $23.60 | $24.24 | $24.24 | 1,066,775 |
| 2022-01-03 | $23.56 | $24.12 | $23.25 | $23.95 | $23.95 | 1,023,332 |
| 2021-12-31 | $23.69 | $23.93 | $23.27 | $23.37 | $23.37 | 525,111 |
| 2021-12-30 | $23.24 | $23.99 | $23.24 | $23.67 | $23.67 | 759,521 |
| 2021-12-29 | $23.05 | $23.55 | $22.78 | $23.24 | $23.24 | 889,253 |
| 2021-12-28 | $23.44 | $23.80 | $22.72 | $23.01 | $23.01 | 801,062 |
| 2021-12-27 | $22.55 | $23.64 | $22.23 | $23.26 | $23.26 | 859,070 |
| 2021-12-23 | $22.57 | $22.71 | $21.88 | $22.45 | $22.45 | 610,227 |
| 2021-12-22 | $22.70 | $22.83 | $22.01 | $22.26 | $22.26 | 902,317 |
| 2021-12-21 | $22.27 | $22.83 | $21.87 | $22.62 | $22.62 | 1,479,726 |
| 2021-12-20 | $21.28 | $22.10 | $20.95 | $21.96 | $21.96 | 1,213,374 |
| 2021-12-17 | $21.92 | $22.15 | $21.28 | $21.84 | $21.84 | 979,151 |
| 2021-12-16 | $22.69 | $22.80 | $21.85 | $21.99 | $21.99 | 1,045,591 |
| 2021-12-15 | $22.31 | $22.41 | $21.44 | $22.23 | $22.23 | 1,165,751 |
| 2021-12-14 | $22.50 | $22.57 | $21.83 | $22.25 | $22.25 | 1,182,984 |
| 2021-12-13 | $23.51 | $23.85 | $22.39 | $22.69 | $22.69 | 1,166,212 |
| 2021-12-10 | $24.95 | $24.95 | $23.35 | $23.50 | $23.50 | 1,027,380 |
| 2021-12-09 | $26.22 | $26.49 | $24.67 | $24.72 | $24.72 | 690,830 |
| 2021-12-08 | $27.22 | $27.27 | $26.35 | $26.38 | $26.38 | 322,226 |
| 2021-12-07 | $27.93 | $28.00 | $27.16 | $27.28 | $27.28 | 288,654 |
| 2021-12-06 | $26.58 | $27.41 | $25.29 | $26.92 | $26.92 | 476,207 |
| 2021-12-03 | $26.45 | $27.18 | $26.07 | $26.58 | $26.58 | 533,458 |
| 2021-12-02 | $27.02 | $27.41 | $26.18 | $26.87 | $26.87 | 660,579 |
| 2021-12-01 | $30.33 | $30.78 | $27.15 | $27.16 | $27.16 | 703,425 |
| 2021-11-30 | $31.31 | $31.82 | $29.77 | $29.78 | $29.78 | 441,004 |
| 2021-11-29 | $32.58 | $32.92 | $31.49 | $31.63 | $31.63 | 419,147 |
| 2021-11-26 | $31.16 | $32.84 | $30.69 | $32.51 | $32.51 | 419,621 |
| 2021-11-24 | $31.72 | $32.17 | $31.31 | $31.88 | $31.88 | 457,004 |
| 2021-11-23 | $33.77 | $33.77 | $31.91 | $32.15 | $32.15 | 615,199 |
| 2021-11-22 | $34.08 | $34.45 | $33.37 | $33.97 | $33.97 | 594,495 |
| 2021-11-19 | $33.87 | $34.18 | $33.26 | $33.94 | $33.94 | 686,966 |
| 2021-11-18 | $34.75 | $34.78 | $33.83 | $34.01 | $34.01 | 324,913 |
| 2021-11-17 | $35.09 | $35.49 | $34.20 | $34.46 | $34.46 | 351,437 |
| 2021-11-16 | $35.14 | $35.49 | $35.03 | $35.06 | $35.06 | 530,926 |
| 2021-11-15 | $35.49 | $35.53 | $34.94 | $35.26 | $35.26 | 359,886 |
| 2021-11-12 | $35.44 | $35.46 | $34.72 | $35.18 | $35.18 | 178,095 |
| 2021-11-11 | $34.14 | $35.53 | $34.14 | $35.21 | $35.21 | 261,993 |
| 2021-11-10 | $34.11 | $35.16 | $33.70 | $33.95 | $33.95 | 436,158 |
| 2021-11-09 | $34.35 | $34.93 | $34.13 | $34.50 | $34.50 | 321,649 |
| 2021-11-08 | $35.20 | $35.72 | $34.39 | $34.49 | $34.49 | 272,830 |
| 2021-11-05 | $34.64 | $35.39 | $34.59 | $35.27 | $35.27 | 274,093 |
| 2021-11-04 | $34.14 | $34.74 | $34.00 | $34.29 | $34.29 | 266,711 |
| 2021-11-03 | $32.27 | $34.12 | $32.27 | $34.04 | $34.04 | 413,323 |
| 2021-11-02 | $31.51 | $32.07 | $31.24 | $32.03 | $32.03 | 221,499 |
| 2021-11-01 | $31.98 | $32.24 | $31.26 | $31.69 | $31.69 | 400,730 |
| 2021-10-29 | $29.60 | $32.13 | $29.47 | $32.12 | $32.12 | 671,195 |
| 2021-10-28 | $30.15 | $33.18 | $28.96 | $29.44 | $29.44 | 1,163,767 |
| 2021-10-27 | $29.70 | $30.00 | $28.17 | $28.52 | $28.52 | 584,809 |
| 2021-10-26 | $29.38 | $29.67 | $29.13 | $29.60 | $29.60 | 377,315 |
| 2021-10-25 | $29.10 | $29.89 | $28.99 | $29.45 | $29.45 | 556,641 |
| 2021-10-22 | $29.93 | $29.98 | $28.83 | $29.08 | $29.08 | 261,448 |
| 2021-10-21 | $30.42 | $30.42 | $29.34 | $29.86 | $29.86 | 415,568 |
| 2021-10-20 | $30.75 | $30.75 | $30.18 | $30.52 | $30.52 | 301,403 |
| 2021-10-19 | $30.48 | $30.74 | $30.23 | $30.53 | $30.53 | 250,450 |
| 2021-10-18 | $30.25 | $30.63 | $29.83 | $30.40 | $30.40 | 329,184 |
| 2021-10-15 | $29.65 | $30.62 | $29.50 | $30.13 | $30.13 | 288,086 |
| 2021-10-14 | $28.95 | $29.39 | $28.70 | $29.33 | $29.33 | 265,426 |
| 2021-10-13 | $28.50 | $28.75 | $28.35 | $28.55 | $28.55 | 281,937 |
| 2021-10-12 | $28.79 | $29.22 | $28.41 | $28.49 | $28.49 | 329,829 |
| 2021-10-11 | $29.78 | $29.78 | $28.68 | $28.69 | $28.69 | 412,217 |
| 2021-10-08 | $30.41 | $30.58 | $29.65 | $29.73 | $29.73 | 297,606 |
| 2021-10-07 | $31.07 | $31.28 | $30.35 | $30.47 | $30.47 | 297,900 |
| 2021-10-06 | $30.78 | $31.18 | $30.50 | $30.69 | $30.69 | 248,735 |
| 2021-10-05 | $31.00 | $31.62 | $30.88 | $31.09 | $31.09 | 351,874 |
| 2021-10-04 | $30.17 | $31.34 | $29.98 | $31.04 | $31.04 | 483,726 |
| 2021-10-01 | $30.78 | $30.78 | $29.51 | $30.26 | $30.26 | 520,744 |
| 2021-09-30 | $32.53 | $32.53 | $30.43 | $30.51 | $30.51 | 600,979 |
| 2021-09-29 | $33.07 | $33.43 | $32.45 | $32.52 | $32.52 | 344,480 |
| 2021-09-28 | $34.29 | $34.46 | $32.90 | $33.07 | $33.07 | 298,484 |
| 2021-09-27 | $34.13 | $34.87 | $33.95 | $34.45 | $34.45 | 364,272 |
| 2021-09-24 | $34.11 | $34.18 | $33.29 | $33.94 | $33.94 | 338,182 |
| 2021-09-23 | $33.85 | $34.34 | $33.37 | $34.29 | $34.29 | 374,744 |
| 2021-09-22 | $32.46 | $33.78 | $32.40 | $33.63 | $33.63 | 421,671 |
| 2021-09-21 | $32.65 | $32.65 | $31.92 | $32.28 | $32.28 | 250,236 |
| 2021-09-20 | $32.19 | $32.61 | $31.59 | $32.11 | $32.11 | 384,850 |
| 2021-09-17 | $32.06 | $33.05 | $31.79 | $32.88 | $32.88 | 483,162 |
| 2021-09-16 | $31.07 | $31.93 | $30.90 | $31.84 | $31.84 | 281,803 |
| 2021-09-15 | $30.33 | $31.40 | $29.85 | $31.25 | $31.25 | 429,186 |
| 2021-09-14 | $31.27 | $31.27 | $30.08 | $30.33 | $30.33 | 472,644 |
| 2021-09-13 | $32.75 | $32.75 | $31.31 | $31.35 | $31.35 | 360,672 |
| 2021-09-10 | $32.86 | $34.15 | $32.65 | $32.70 | $32.70 | 586,033 |
| 2021-09-09 | $32.15 | $32.90 | $31.66 | $32.48 | $32.48 | 863,532 |
| 2021-09-08 | $32.21 | $32.74 | $31.93 | $32.17 | $32.17 | 398,158 |
| 2021-09-07 | $33.32 | $33.76 | $32.23 | $32.27 | $32.27 | 483,394 |
| 2021-09-03 | $32.68 | $33.13 | $32.34 | $33.13 | $33.13 | 297,974 |
| 2021-09-02 | $32.28 | $32.83 | $31.57 | $32.59 | $32.59 | 245,234 |
| 2021-09-01 | $32.00 | $32.68 | $31.65 | $32.46 | $32.46 | 285,661 |
| 2021-08-31 | $32.19 | $32.45 | $31.42 | $31.76 | $31.76 | 425,330 |
| 2021-08-30 | $30.79 | $32.40 | $30.27 | $32.30 | $32.30 | 538,301 |
| 2021-08-27 | $31.64 | $31.70 | $30.02 | $30.46 | $30.46 | 729,196 |
| 2021-08-26 | $27.75 | $33.29 | $27.61 | $32.10 | $32.10 | 1,414,899 |
| 2021-08-25 | $30.58 | $31.03 | $30.17 | $30.78 | $30.78 | 541,510 |
| 2021-08-24 | $29.92 | $30.59 | $29.58 | $30.49 | $30.49 | 676,188 |
| 2021-08-23 | $29.60 | $30.85 | $29.60 | $29.83 | $29.83 | 460,415 |
| 2021-08-20 | $29.30 | $29.70 | $28.95 | $29.30 | $29.30 | 495,208 |
| 2021-08-19 | $29.95 | $30.57 | $29.32 | $29.38 | $29.38 | 329,857 |
| 2021-08-18 | $30.53 | $31.11 | $30.27 | $30.41 | $30.41 | 537,657 |
| 2021-08-17 | $30.88 | $31.14 | $29.72 | $30.38 | $30.38 | 509,235 |
| 2021-08-16 | $31.16 | $32.07 | $30.91 | $31.30 | $31.30 | 499,664 |
| 2021-08-13 | $31.46 | $31.64 | $30.94 | $31.45 | $31.45 | 219,269 |
| 2021-08-12 | $32.11 | $32.66 | $31.04 | $31.43 | $31.43 | 270,969 |
| 2021-08-11 | $31.86 | $31.95 | $31.41 | $31.92 | $31.92 | 239,196 |
| 2021-08-10 | $31.44 | $32.40 | $31.37 | $31.95 | $31.95 | 381,069 |
| 2021-08-09 | $30.17 | $31.54 | $30.01 | $31.17 | $31.17 | 737,987 |
| 2021-08-06 | $31.27 | $31.33 | $29.70 | $29.84 | $29.84 | 291,212 |
| 2021-08-05 | $31.20 | $31.86 | $30.90 | $31.02 | $31.02 | 258,314 |
| 2021-08-04 | $31.16 | $31.59 | $30.86 | $31.02 | $31.02 | 243,226 |
| 2021-08-03 | $31.37 | $31.69 | $30.51 | $31.27 | $31.27 | 402,381 |
| 2021-08-02 | $30.94 | $32.05 | $30.64 | $31.22 | $31.22 | 477,547 |
| 2021-07-30 | $30.51 | $30.83 | $29.52 | $30.50 | $30.50 | 584,537 |
| 2021-07-29 | $31.08 | $31.73 | $30.73 | $30.99 | $30.99 | 743,598 |
| 2021-07-28 | $31.44 | $32.26 | $29.97 | $30.98 | $30.98 | 1,052,774 |
| 2021-07-27 | $31.69 | $32.18 | $31.35 | $31.67 | $31.67 | 541,584 |
| 2021-07-26 | $31.45 | $32.60 | $31.37 | $32.05 | $32.05 | 563,045 |
| 2021-07-23 | $31.35 | $31.47 | $30.52 | $31.36 | $31.36 | 381,164 |
| 2021-07-22 | $31.07 | $31.14 | $30.40 | $31.03 | $31.03 | 262,730 |
| 2021-07-21 | $30.41 | $31.49 | $30.41 | $31.15 | $31.15 | 291,363 |
| 2021-07-20 | $29.02 | $30.48 | $28.33 | $30.13 | $30.13 | 457,210 |
| 2021-07-19 | $28.19 | $29.41 | $28.19 | $28.99 | $28.99 | 459,759 |
| 2021-07-16 | $29.45 | $29.67 | $28.20 | $28.94 | $28.94 | 687,061 |
| 2021-07-15 | $30.48 | $30.75 | $28.80 | $29.13 | $29.13 | 869,550 |
| 2021-07-14 | $32.22 | $32.76 | $30.41 | $30.54 | $30.54 | 481,005 |
| 2021-07-13 | $32.57 | $32.91 | $31.55 | $31.89 | $31.89 | 403,667 |
| 2021-07-12 | $32.98 | $33.54 | $32.50 | $32.85 | $32.85 | 447,735 |
| 2021-07-09 | $32.42 | $33.35 | $32.28 | $32.95 | $32.95 | 391,190 |
| 2021-07-08 | $31.82 | $33.02 | $31.24 | $32.07 | $32.07 | 296,885 |
| 2021-07-07 | $33.09 | $33.52 | $32.36 | $32.76 | $32.76 | 337,951 |
| 2021-07-06 | $33.10 | $33.49 | $32.60 | $33.13 | $33.13 | 313,260 |
| 2021-07-02 | $33.82 | $33.91 | $32.39 | $33.18 | $33.18 | 389,492 |
| 2021-07-01 | $32.21 | $34.23 | $31.93 | $33.98 | $33.98 | 539,140 |
| 2021-06-30 | $33.69 | $33.74 | $31.80 | $31.87 | $31.87 | 915,418 |
| 2021-06-29 | $34.28 | $34.44 | $33.59 | $33.91 | $33.91 | 274,499 |
| 2021-06-28 | $34.06 | $34.72 | $33.81 | $34.26 | $34.26 | 301,861 |
| 2021-06-25 | $34.62 | $34.95 | $33.61 | $33.68 | $33.68 | 564,494 |
| 2021-06-24 | $33.83 | $34.70 | $33.70 | $34.55 | $34.55 | 407,896 |
| 2021-06-23 | $34.08 | $34.45 | $33.69 | $33.86 | $33.86 | 453,297 |
| 2021-06-22 | $34.91 | $35.01 | $33.94 | $34.04 | $34.04 | 481,124 |
| 2021-06-21 | $35.41 | $35.67 | $34.95 | $35.19 | $35.19 | 317,133 |
| 2021-06-18 | $35.15 | $35.45 | $34.67 | $35.08 | $35.08 | 479,541 |
| 2021-06-17 | $36.57 | $36.84 | $35.29 | $35.83 | $35.83 | 429,915 |
| 2021-06-16 | $36.75 | $37.34 | $36.31 | $36.82 | $36.82 | 480,960 |
| 2021-06-15 | $37.39 | $37.39 | $36.18 | $36.71 | $36.71 | 497,673 |
| 2021-06-14 | $38.06 | $38.66 | $36.88 | $37.21 | $37.21 | 480,786 |
| 2021-06-11 | $37.84 | $38.06 | $37.10 | $37.97 | $37.97 | 483,221 |
| 2021-06-10 | $37.60 | $38.15 | $37.07 | $37.79 | $37.79 | 547,571 |
| 2021-06-09 | $37.76 | $38.49 | $37.29 | $37.46 | $37.46 | 1,102,168 |
| 2021-06-08 | $35.83 | $38.05 | $35.57 | $37.84 | $37.84 | 1,280,973 |
| 2021-06-07 | $32.55 | $35.48 | $32.55 | $35.32 | $35.32 | 1,042,277 |
| 2021-06-04 | $31.70 | $33.01 | $31.60 | $32.54 | $32.54 | 589,911 |
| 2021-06-03 | $32.79 | $32.79 | $31.51 | $31.59 | $31.59 | 459,441 |
| 2021-06-02 | $31.62 | $33.05 | $31.39 | $32.94 | $32.94 | 660,940 |
| 2021-06-01 | $30.97 | $31.65 | $30.84 | $31.37 | $31.37 | 569,795 |
| 2021-05-28 | $32.00 | $32.49 | $30.45 | $30.47 | $30.47 | 1,421,673 |
| 2021-05-27 | $31.75 | $32.35 | $31.24 | $31.99 | $31.99 | 482,916 |
| 2021-05-26 | $30.89 | $31.86 | $30.60 | $31.63 | $31.63 | 569,400 |
| 2021-05-25 | $32.03 | $32.29 | $30.38 | $30.43 | $30.43 | 622,968 |
| 2021-05-24 | $32.04 | $32.29 | $31.40 | $32.03 | $32.03 | 508,628 |
| 2021-05-21 | $32.64 | $32.73 | $31.71 | $31.77 | $31.77 | 552,567 |
| 2021-05-20 | $31.90 | $32.62 | $31.51 | $32.48 | $32.48 | 525,339 |
| 2021-05-19 | $33.26 | $33.26 | $31.65 | $31.79 | $31.79 | 778,119 |
| 2021-05-18 | $33.85 | $34.42 | $33.48 | $33.80 | $33.80 | 759,685 |
| 2021-05-17 | $32.68 | $33.51 | $32.13 | $33.43 | $33.43 | 713,440 |
| 2021-05-14 | $31.43 | $33.10 | $31.43 | $33.03 | $33.03 | 591,865 |
| 2021-05-13 | $30.94 | $31.70 | $30.52 | $31.54 | $31.54 | 1,116,657 |
| 2021-05-12 | $32.16 | $32.39 | $30.14 | $30.40 | $30.40 | 2,064,749 |
| 2021-05-11 | $32.91 | $33.25 | $32.08 | $32.51 | $32.51 | 668,199 |
| 2021-05-10 | $33.41 | $34.80 | $32.85 | $33.46 | $33.46 | 770,720 |
| 2021-05-07 | $32.10 | $34.34 | $32.00 | $33.77 | $33.77 | 769,487 |
| 2021-05-06 | $34.26 | $34.39 | $31.57 | $31.76 | $31.76 | 1,301,060 |
| 2021-05-05 | $33.64 | $34.94 | $33.13 | $34.54 | $34.54 | 1,650,661 |
| 2021-05-04 | $31.21 | $33.70 | $30.90 | $33.42 | $33.42 | 1,225,149 |
| 2021-05-03 | $32.16 | $32.71 | $31.44 | $31.61 | $31.61 | 1,601,035 |
| 2021-04-30 | $30.78 | $32.20 | $29.44 | $31.98 | $31.98 | 2,316,956 |
| 2021-04-29 | $28.69 | $30.14 | $27.87 | $29.89 | $29.89 | 3,517,156 |
| 2021-04-28 | $24.40 | $25.01 | $23.93 | $24.81 | $24.81 | 1,102,577 |
| 2021-04-27 | $24.31 | $24.85 | $24.11 | $24.31 | $24.31 | 614,618 |
| 2021-04-26 | $24.39 | $24.67 | $24.00 | $24.29 | $24.29 | 997,309 |
| 2021-04-23 | $24.82 | $25.05 | $23.83 | $23.98 | $23.98 | 967,743 |
| 2021-04-22 | $24.94 | $25.08 | $24.12 | $24.82 | $24.82 | 1,351,755 |
| 2021-04-21 | $24.95 | $25.07 | $24.45 | $24.83 | $24.83 | 506,488 |
| 2021-04-20 | $25.14 | $25.44 | $24.58 | $24.99 | $24.99 | 500,633 |
| 2021-04-19 | $26.31 | $26.31 | $24.78 | $25.18 | $25.18 | 598,367 |
| 2021-04-16 | $25.82 | $26.42 | $25.55 | $26.24 | $26.24 | 359,185 |
| 2021-04-15 | $26.03 | $26.03 | $25.32 | $25.74 | $25.74 | 467,476 |
| 2021-04-14 | $25.81 | $26.40 | $25.55 | $25.77 | $25.77 | 491,040 |
| 2021-04-13 | $26.18 | $26.61 | $25.69 | $25.81 | $25.81 | 662,759 |
| 2021-04-12 | $26.26 | $26.78 | $25.33 | $26.09 | $26.09 | 792,004 |
| 2021-04-09 | $26.50 | $26.50 | $25.80 | $26.24 | $26.24 | 603,617 |
| 2021-04-08 | $27.13 | $27.34 | $26.24 | $26.59 | $26.59 | 1,141,731 |
| 2021-04-07 | $27.70 | $27.84 | $26.99 | $27.07 | $27.07 | 410,813 |
| 2021-04-06 | $28.49 | $28.85 | $27.58 | $27.84 | $27.84 | 532,470 |
| 2021-04-05 | $27.90 | $28.56 | $27.48 | $28.49 | $28.49 | 617,768 |
| 2021-04-01 | $27.97 | $28.05 | $27.11 | $27.71 | $27.71 | 611,407 |
| 2021-03-31 | $26.16 | $27.69 | $25.55 | $27.61 | $27.61 | 1,757,251 |
| 2021-03-30 | $25.15 | $26.05 | $24.90 | $25.98 | $25.98 | 555,945 |
| 2021-03-29 | $26.10 | $26.50 | $25.16 | $25.42 | $25.42 | 788,273 |
| 2021-03-26 | $26.44 | $26.76 | $25.40 | $26.18 | $26.18 | 535,058 |
| 2021-03-25 | $25.40 | $26.39 | $24.75 | $26.14 | $26.14 | 684,057 |
| 2021-03-24 | $27.44 | $27.51 | $25.65 | $25.67 | $25.67 | 743,211 |
| 2021-03-23 | $28.83 | $29.00 | $27.07 | $27.08 | $27.08 | 885,755 |
| 2021-03-22 | $29.69 | $30.12 | $28.98 | $29.13 | $29.13 | 467,929 |
| 2021-03-19 | $29.32 | $30.27 | $29.32 | $29.36 | $29.36 | 657,154 |
| 2021-03-18 | $30.86 | $31.34 | $29.06 | $29.32 | $29.32 | 625,237 |
| 2021-03-17 | $30.38 | $31.20 | $28.82 | $31.08 | $31.08 | 693,207 |
| 2021-03-16 | $30.62 | $31.33 | $29.95 | $30.70 | $30.70 | 509,269 |
| 2021-03-15 | $29.32 | $30.77 | $29.12 | $30.59 | $30.59 | 500,190 |
| 2021-03-12 | $29.53 | $29.77 | $28.89 | $29.36 | $29.36 | 682,211 |
| 2021-03-11 | $29.44 | $30.01 | $29.18 | $29.62 | $29.62 | 726,659 |
| 2021-03-10 | $28.26 | $29.21 | $28.10 | $28.90 | $28.90 | 593,738 |
| 2021-03-09 | $28.04 | $28.58 | $27.72 | $27.74 | $27.74 | 578,789 |
| 2021-03-08 | $27.30 | $28.42 | $26.97 | $27.32 | $27.32 | 770,616 |
| 2021-03-05 | $25.61 | $27.50 | $25.11 | $27.30 | $27.30 | 1,595,280 |
| 2021-03-04 | $26.28 | $26.59 | $23.83 | $25.38 | $25.38 | 1,189,211 |
| 2021-03-03 | $28.27 | $28.70 | $26.20 | $26.32 | $26.32 | 1,363,484 |
| 2021-03-02 | $28.55 | $28.83 | $27.75 | $27.90 | $27.90 | 682,393 |
| 2021-03-01 | $28.82 | $29.10 | $28.14 | $28.53 | $28.53 | 607,429 |
| 2021-02-26 | $28.52 | $28.80 | $27.66 | $28.28 | $28.28 | 1,054,121 |
| 2021-02-25 | $31.03 | $31.29 | $27.58 | $27.90 | $27.90 | 1,275,556 |
| 2021-02-24 | $31.15 | $31.49 | $30.27 | $30.96 | $30.96 | 597,545 |
| 2021-02-23 | $31.10 | $31.92 | $29.47 | $31.52 | $31.52 | 1,008,724 |
| 2021-02-22 | $31.40 | $32.40 | $30.79 | $31.64 | $31.64 | 871,289 |
| 2021-02-19 | $31.84 | $32.04 | $31.35 | $31.59 | $31.59 | 1,055,877 |
| 2021-02-18 | $31.02 | $31.55 | $30.16 | $31.38 | $31.38 | 611,470 |
| 2021-02-17 | $31.10 | $31.37 | $30.60 | $31.24 | $31.24 | 1,058,550 |
| 2021-02-16 | $31.99 | $32.20 | $29.88 | $31.30 | $31.30 | 1,700,449 |
| 2021-02-12 | $31.50 | $32.28 | $31.05 | $31.77 | $31.77 | 884,411 |
| 2021-02-11 | $32.31 | $32.78 | $30.81 | $31.73 | $31.73 | 706,816 |
| 2021-02-10 | $34.31 | $34.64 | $31.37 | $32.08 | $32.08 | 1,060,456 |
| 2021-02-09 | $34.19 | $35.50 | $33.11 | $33.36 | $33.36 | 1,012,923 |
| 2021-02-08 | $32.12 | $34.55 | $32.08 | $34.32 | $34.32 | 1,313,728 |
| 2021-02-05 | $30.18 | $31.69 | $30.18 | $31.69 | $31.69 | 1,088,747 |
| 2021-02-04 | $31.50 | $31.68 | $29.83 | $30.37 | $30.37 | 1,012,910 |
| 2021-02-03 | $29.08 | $31.37 | $29.08 | $31.08 | $31.08 | 1,277,015 |
| 2021-02-02 | $31.97 | $31.97 | $28.71 | $28.74 | $28.74 | 1,633,613 |
| 2021-02-01 | $31.07 | $31.75 | $29.81 | $31.35 | $31.35 | 1,350,344 |
| 2021-01-29 | $32.13 | $32.68 | $29.79 | $30.73 | $30.73 | 2,354,344 |
| 2021-01-28 | $39.61 | $39.61 | $31.55 | $32.13 | $32.13 | 3,160,659 |
| 2021-01-27 | $36.70 | $37.39 | $35.17 | $36.35 | $36.35 | 2,664,803 |
| 2021-01-26 | $33.61 | $37.44 | $33.27 | $37.10 | $37.10 | 2,887,412 |
| 2021-01-25 | $32.50 | $34.24 | $32.02 | $33.26 | $33.26 | 1,218,549 |
| 2021-01-22 | $31.69 | $32.09 | $30.20 | $31.67 | $31.67 | 1,008,689 |
| 2021-01-21 | $32.17 | $33.00 | $31.46 | $31.80 | $31.80 | 801,089 |
| 2021-01-20 | $30.59 | $32.04 | $30.59 | $31.86 | $31.86 | 725,861 |
| 2021-01-19 | $29.71 | $30.73 | $29.32 | $30.43 | $30.43 | 749,642 |
| 2021-01-15 | $29.72 | $30.07 | $29.20 | $29.50 | $29.50 | 680,331 |
| 2021-01-14 | $28.58 | $30.13 | $28.50 | $29.97 | $29.97 | 931,590 |
| 2021-01-13 | $29.01 | $29.17 | $28.30 | $28.54 | $28.54 | 531,251 |
| 2021-01-12 | $28.82 | $29.50 | $27.96 | $29.19 | $29.19 | 756,099 |
| 2021-01-11 | $27.00 | $28.70 | $26.54 | $28.56 | $28.56 | 1,048,371 |
| 2021-01-08 | $27.48 | $27.92 | $26.88 | $27.16 | $27.16 | 507,803 |
| 2021-01-07 | $27.58 | $27.99 | $26.95 | $27.31 | $27.31 | 597,335 |
| 2021-01-06 | $27.53 | $28.30 | $26.67 | $27.17 | $27.17 | 747,238 |
| 2021-01-05 | $27.06 | $28.00 | $27.00 | $27.54 | $27.54 | 826,236 |
| 2021-01-04 | $26.16 | $27.40 | $26.00 | $27.13 | $27.13 | 856,388 |
| 2020-12-31 | $26.74 | $26.85 | $25.75 | $26.00 | $26.00 | 723,181 |
| 2020-12-30 | $26.30 | $26.90 | $26.21 | $26.57 | $26.57 | 423,063 |
| 2020-12-29 | $27.42 | $27.60 | $25.30 | $26.32 | $26.32 | 670,564 |
| 2020-12-28 | $26.42 | $27.35 | $26.15 | $27.21 | $27.21 | 804,397 |
| 2020-12-24 | $25.75 | $26.44 | $25.63 | $26.04 | $26.04 | 365,943 |
| 2020-12-23 | $25.97 | $26.16 | $25.18 | $25.65 | $25.65 | 488,235 |
| 2020-12-22 | $26.08 | $26.86 | $26.00 | $26.04 | $26.04 | 583,452 |
| 2020-12-21 | $26.30 | $26.66 | $25.50 | $25.93 | $25.93 | 968,193 |
| 2020-12-18 | $25.95 | $26.30 | $25.24 | $26.21 | $26.21 | 875,382 |
| 2020-12-17 | $24.82 | $26.14 | $24.68 | $26.05 | $26.05 | 1,004,909 |
| 2020-12-16 | $24.43 | $24.78 | $24.25 | $24.65 | $24.65 | 552,667 |
| 2020-12-15 | $23.70 | $24.21 | $23.41 | $24.17 | $24.17 | 739,566 |
| 2020-12-14 | $22.93 | $23.83 | $22.79 | $23.48 | $23.48 | 906,499 |
| 2020-12-11 | $22.82 | $23.30 | $22.37 | $22.58 | $22.58 | 726,946 |
| 2020-12-10 | $22.30 | $23.15 | $22.13 | $22.79 | $22.79 | 587,421 |
| 2020-12-09 | $23.33 | $23.64 | $22.43 | $22.74 | $22.74 | 789,975 |
| 2020-12-08 | $23.10 | $23.74 | $23.10 | $23.50 | $23.50 | 383,121 |
| 2020-12-07 | $23.02 | $23.72 | $22.87 | $23.28 | $23.28 | 654,407 |
| 2020-12-04 | $23.22 | $23.29 | $22.41 | $23.03 | $23.03 | 772,171 |
| 2020-12-03 | $22.82 | $23.50 | $22.73 | $23.28 | $23.28 | 447,428 |
| 2020-12-02 | $23.19 | $23.44 | $22.69 | $22.83 | $22.83 | 704,895 |
| 2020-12-01 | $23.65 | $24.25 | $23.05 | $23.45 | $23.45 | 928,655 |
| 2020-11-30 | $25.17 | $25.34 | $23.28 | $23.44 | $23.44 | 1,023,112 |
| 2020-11-27 | $23.96 | $25.19 | $23.82 | $24.97 | $24.97 | 428,155 |
| 2020-11-25 | $23.54 | $23.93 | $23.20 | $23.65 | $23.65 | 591,977 |
| 2020-11-24 | $23.27 | $23.51 | $22.66 | $23.35 | $23.35 | 531,970 |
| 2020-11-23 | $22.70 | $23.45 | $22.35 | $23.14 | $23.14 | 698,940 |
| 2020-11-20 | $23.52 | $23.73 | $22.37 | $22.43 | $22.43 | 801,366 |
| 2020-11-19 | $22.40 | $23.61 | $22.23 | $23.57 | $23.57 | 1,099,626 |
| 2020-11-18 | $22.29 | $22.74 | $22.18 | $22.30 | $22.30 | 831,320 |
| 2020-11-17 | $22.36 | $22.83 | $21.53 | $22.26 | $22.26 | 1,818,197 |
| 2020-11-16 | $21.57 | $22.64 | $21.20 | $22.29 | $22.29 | 2,073,909 |
| 2020-11-13 | $20.88 | $22.05 | $20.70 | $21.72 | $21.72 | 1,240,806 |
| 2020-11-12 | $20.63 | $21.09 | $20.07 | $20.74 | $20.74 | 1,017,787 |
| 2020-11-11 | $19.71 | $20.79 | $19.71 | $20.70 | $20.70 | 1,233,291 |
| 2020-11-10 | $19.35 | $19.76 | $18.52 | $19.54 | $19.54 | 1,571,956 |
| 2020-11-09 | $21.15 | $21.55 | $19.28 | $19.30 | $19.30 | 1,515,253 |
| 2020-11-06 | $21.27 | $21.36 | $20.89 | $21.15 | $21.15 | 602,856 |
| 2020-11-05 | $21.05 | $21.45 | $20.77 | $21.25 | $21.25 | 1,297,669 |
| 2020-11-04 | $21.28 | $21.88 | $20.45 | $20.73 | $20.73 | 738,287 |
| 2020-11-03 | $20.83 | $21.14 | $20.36 | $20.87 | $20.87 | 842,503 |
| 2020-11-02 | $20.14 | $20.83 | $19.95 | $20.64 | $20.64 | 1,467,456 |
| 2020-10-30 | $20.79 | $21.02 | $19.76 | $19.83 | $19.83 | 1,902,649 |
| 2020-10-29 | $24.12 | $24.46 | $20.25 | $21.37 | $21.37 | 3,505,328 |
| 2020-10-28 | $25.32 | $25.60 | $24.65 | $25.22 | $25.22 | 1,474,222 |
| 2020-10-27 | $25.58 | $26.22 | $25.45 | $25.83 | $25.83 | 546,987 |
| 2020-10-26 | $25.42 | $26.01 | $25.00 | $25.38 | $25.38 | 843,474 |
| 2020-10-23 | $25.09 | $26.49 | $24.87 | $25.35 | $25.35 | 1,273,766 |
| 2020-10-22 | $24.43 | $25.19 | $24.05 | $24.97 | $24.97 | 1,080,779 |
| 2020-10-21 | $25.88 | $26.35 | $24.43 | $24.51 | $24.51 | 973,021 |
| 2020-10-20 | $28.19 | $28.21 | $25.72 | $25.80 | $25.80 | 1,437,487 |
| 2020-10-19 | $29.17 | $29.66 | $28.12 | $28.21 | $28.21 | 1,205,021 |
| 2020-10-16 | $29.43 | $29.84 | $28.62 | $29.00 | $29.00 | 677,570 |
| 2020-10-15 | $28.08 | $29.31 | $27.92 | $29.30 | $29.30 | 466,594 |
| 2020-10-14 | $29.59 | $29.59 | $28.07 | $28.57 | $28.57 | 631,474 |
| 2020-10-13 | $28.64 | $29.39 | $27.64 | $29.29 | $29.29 | 725,005 |
| 2020-10-12 | $27.59 | $28.88 | $27.31 | $28.63 | $28.63 | 896,988 |
| 2020-10-09 | $26.52 | $27.34 | $26.35 | $27.29 | $27.29 | 722,428 |
| 2020-10-08 | $26.65 | $26.95 | $26.07 | $26.26 | $26.26 | 399,871 |
| 2020-10-07 | $26.27 | $26.68 | $25.92 | $26.57 | $26.57 | 649,212 |
| 2020-10-06 | $27.08 | $27.12 | $25.55 | $25.89 | $25.89 | 673,871 |
| 2020-10-05 | $26.42 | $27.44 | $26.21 | $26.99 | $26.99 | 594,644 |
| 2020-10-02 | $25.15 | $26.37 | $24.93 | $26.24 | $26.24 | 522,421 |
| 2020-10-01 | $24.99 | $25.60 | $24.43 | $25.54 | $25.54 | 485,408 |
| 2020-09-30 | $25.24 | $25.55 | $24.75 | $24.94 | $24.94 | 678,820 |
| 2020-09-29 | $25.62 | $25.91 | $24.83 | $25.16 | $25.16 | 631,274 |
| 2020-09-28 | $25.37 | $25.81 | $24.73 | $25.64 | $25.64 | 623,698 |
| 2020-09-25 | $24.14 | $25.25 | $23.91 | $25.01 | $25.01 | 660,554 |
| 2020-09-24 | $24.17 | $24.72 | $23.55 | $24.15 | $24.15 | 523,461 |
| 2020-09-23 | $24.28 | $25.21 | $23.89 | $24.42 | $24.42 | 1,357,984 |
| 2020-09-22 | $23.76 | $24.45 | $23.45 | $24.40 | $24.40 | 662,948 |
| 2020-09-21 | $22.70 | $23.61 | $22.26 | $23.54 | $23.54 | 562,714 |
| 2020-09-18 | $23.01 | $23.57 | $22.56 | $23.04 | $23.04 | 749,770 |
| 2020-09-17 | $22.23 | $23.12 | $22.09 | $22.87 | $22.87 | 752,803 |
| 2020-09-16 | $23.25 | $23.71 | $22.64 | $22.74 | $22.74 | 653,708 |
| 2020-09-15 | $23.62 | $23.97 | $23.08 | $23.17 | $23.17 | 929,518 |
| 2020-09-14 | $23.70 | $23.80 | $22.77 | $23.33 | $23.33 | 732,533 |
| 2020-09-11 | $23.66 | $24.37 | $23.27 | $23.35 | $23.35 | 951,875 |
| 2020-09-10 | $24.47 | $25.31 | $23.46 | $23.53 | $23.53 | 677,795 |
| 2020-09-09 | $24.41 | $24.99 | $24.19 | $24.54 | $24.54 | 1,100,731 |
| 2020-09-08 | $26.41 | $26.41 | $24.06 | $24.16 | $24.16 | 792,903 |
| 2020-09-04 | $27.91 | $28.00 | $25.38 | $25.97 | $25.97 | 995,541 |
| 2020-09-03 | $30.93 | $31.08 | $27.53 | $27.91 | $27.91 | 1,266,591 |
| 2020-09-02 | $32.52 | $32.78 | $31.24 | $31.46 | $31.46 | 770,067 |
| 2020-09-01 | $29.93 | $32.36 | $29.38 | $32.07 | $32.07 | 1,415,416 |
| 2020-08-31 | $30.47 | $30.49 | $29.59 | $29.93 | $29.93 | 618,578 |
| 2020-08-28 | $31.59 | $32.00 | $30.25 | $30.57 | $30.57 | 765,277 |
| 2020-08-27 | $31.56 | $31.65 | $30.02 | $30.98 | $30.98 | 1,601,029 |
| 2020-08-26 | $30.19 | $30.47 | $29.53 | $29.65 | $29.65 | 806,494 |
| 2020-08-25 | $31.00 | $31.08 | $29.29 | $30.02 | $30.02 | 741,818 |
| 2020-08-24 | $30.64 | $31.09 | $30.05 | $31.00 | $31.00 | 563,552 |
| 2020-08-21 | $29.90 | $30.26 | $29.34 | $30.19 | $30.19 | 510,527 |
| 2020-08-20 | $29.89 | $30.40 | $29.62 | $29.91 | $29.91 | 314,032 |
| 2020-08-19 | $30.17 | $30.47 | $29.69 | $29.98 | $29.98 | 321,144 |
| 2020-08-18 | $29.46 | $30.12 | $29.00 | $29.98 | $29.98 | 426,885 |
| 2020-08-17 | $29.61 | $30.92 | $29.15 | $29.72 | $29.72 | 642,419 |
| 2020-08-14 | $29.26 | $29.29 | $28.58 | $29.13 | $29.13 | 440,296 |
| 2020-08-13 | $28.90 | $29.60 | $28.90 | $29.14 | $29.14 | 397,769 |
| 2020-08-12 | $29.23 | $29.56 | $28.96 | $29.09 | $29.09 | 417,980 |
| 2020-08-11 | $29.21 | $29.54 | $28.90 | $29.10 | $29.10 | 641,455 |
| 2020-08-10 | $29.50 | $29.81 | $28.98 | $29.31 | $29.31 | 382,683 |
| 2020-08-07 | $29.01 | $30.07 | $28.98 | $29.35 | $29.35 | 447,123 |
| 2020-08-06 | $29.75 | $29.92 | $28.88 | $28.99 | $28.99 | 572,185 |
| 2020-08-05 | $29.93 | $30.26 | $29.51 | $29.73 | $29.73 | 880,365 |
| 2020-08-04 | $29.59 | $30.12 | $28.96 | $29.72 | $29.72 | 828,032 |
| 2020-08-03 | $28.64 | $29.63 | $27.96 | $29.52 | $29.52 | 718,582 |
| 2020-07-31 | $27.99 | $28.89 | $27.86 | $28.25 | $28.25 | 856,642 |
| 2020-07-30 | $26.26 | $28.22 | $25.51 | $28.05 | $28.05 | 831,547 |
| 2020-07-29 | $25.63 | $26.73 | $25.63 | $26.47 | $26.47 | 636,067 |
| 2020-07-28 | $25.50 | $25.82 | $25.23 | $25.52 | $25.52 | 529,165 |
| 2020-07-27 | $25.16 | $25.53 | $24.92 | $25.35 | $25.35 | 434,026 |
| 2020-07-24 | $25.22 | $25.42 | $24.91 | $25.16 | $25.16 | 345,488 |
| 2020-07-23 | $26.70 | $26.76 | $25.12 | $25.30 | $25.30 | 622,822 |
| 2020-07-22 | $25.88 | $27.66 | $25.78 | $26.70 | $26.70 | 956,736 |
| 2020-07-21 | $26.21 | $27.03 | $25.96 | $25.98 | $25.98 | 576,616 |
| 2020-07-20 | $26.89 | $26.89 | $25.05 | $26.02 | $26.02 | 671,661 |
| 2020-07-17 | $26.90 | $27.40 | $26.74 | $26.94 | $26.94 | 1,403,000 |
| 2020-07-16 | $25.33 | $26.89 | $25.10 | $26.81 | $26.81 | 801,800 |
| 2020-07-15 | $24.26 | $25.76 | $24.20 | $25.55 | $25.55 | 862,300 |
| 2020-07-14 | $22.91 | $24.10 | $22.82 | $24.03 | $24.03 | 816,800 |
| 2020-07-13 | $22.44 | $23.56 | $22.44 | $23.00 | $23.00 | 1,045,300 |
| 2020-07-10 | $21.96 | $22.33 | $21.69 | $22.16 | $22.16 | 352,000 |
| 2020-07-09 | $22.67 | $22.79 | $21.73 | $21.90 | $21.90 | 436,000 |
| 2020-07-08 | $21.89 | $22.71 | $21.66 | $22.67 | $22.67 | 602,600 |
| 2020-07-07 | $21.73 | $22.64 | $21.65 | $21.97 | $21.97 | 711,600 |
| 2020-07-06 | $21.53 | $22.15 | $21.51 | $21.91 | $21.91 | 1,086,100 |
| 2020-07-02 | $21.10 | $21.52 | $20.56 | $21.25 | $21.25 | 1,453,200 |
| 2020-07-01 | $20.26 | $20.98 | $20.20 | $20.85 | $20.85 | 727,700 |
| 2020-06-30 | $20.15 | $20.46 | $19.67 | $20.02 | $20.02 | 1,175,200 |
| 2020-06-29 | $20.03 | $20.81 | $19.45 | $20.25 | $20.25 | 825,500 |
| 2020-06-26 | $21.27 | $21.32 | $19.84 | $19.87 | $19.87 | 860,537 |
| 2020-06-25 | $20.94 | $21.41 | $20.80 | $21.26 | $21.26 | 534,660 |
| 2020-06-24 | $21.57 | $22.07 | $20.87 | $21.03 | $21.03 | 798,726 |
| 2020-06-23 | $23.56 | $23.56 | $21.59 | $21.64 | $21.64 | 875,570 |
| 2020-06-22 | $21.50 | $23.35 | $20.89 | $23.34 | $23.34 | 975,352 |
| 2020-06-19 | $22.75 | $22.81 | $21.22 | $21.31 | $21.31 | 1,828,345 |
| 2020-06-18 | $26.60 | $26.81 | $21.92 | $22.06 | $22.06 | 3,048,621 |
| 2020-06-17 | $22.77 | $23.04 | $22.55 | $22.90 | $22.90 | 306,505 |
| 2020-06-16 | $22.09 | $22.74 | $21.87 | $22.59 | $22.59 | 491,674 |
| 2020-06-15 | $20.70 | $21.61 | $20.43 | $21.40 | $21.40 | 333,855 |
| 2020-06-12 | $21.62 | $21.68 | $20.04 | $20.98 | $20.98 | 629,578 |
| 2020-06-11 | $20.96 | $21.34 | $20.57 | $21.00 | $21.00 | 530,125 |
| 2020-06-10 | $22.68 | $22.68 | $21.41 | $21.72 | $21.72 | 558,280 |
| 2020-06-09 | $22.50 | $23.14 | $22.02 | $22.68 | $22.68 | 485,038 |
| 2020-06-08 | $22.80 | $23.49 | $22.39 | $22.78 | $22.78 | 622,446 |
| 2020-06-05 | $22.72 | $23.29 | $22.67 | $22.82 | $22.82 | 547,697 |
| 2020-06-04 | $23.15 | $23.32 | $22.35 | $22.68 | $22.68 | 461,442 |
| 2020-06-03 | $22.67 | $23.34 | $22.50 | $23.28 | $23.28 | 378,922 |
| 2020-06-02 | $21.97 | $22.66 | $21.57 | $22.56 | $22.56 | 592,720 |
| 2020-06-01 | $22.18 | $23.26 | $21.92 | $22.84 | $22.84 | 663,891 |
| 2020-05-29 | $22.18 | $22.37 | $21.55 | $22.14 | $22.14 | 730,464 |
| 2020-05-28 | $22.68 | $23.29 | $22.04 | $22.12 | $22.12 | 649,193 |
| 2020-05-27 | $22.48 | $23.00 | $22.13 | $22.54 | $22.54 | 1,337,276 |
| 2020-05-26 | $25.05 | $25.51 | $22.68 | $22.83 | $22.83 | 953,639 |
| 2020-05-22 | $24.19 | $24.75 | $23.84 | $24.65 | $24.65 | 408,236 |
| 2020-05-21 | $24.00 | $24.25 | $23.29 | $24.01 | $24.01 | 471,089 |
| 2020-05-20 | $23.28 | $23.93 | $23.10 | $23.90 | $23.90 | 377,544 |
| 2020-05-19 | $23.20 | $23.42 | $22.54 | $22.88 | $22.88 | 439,197 |
| 2020-05-18 | $22.10 | $23.63 | $22.10 | $23.46 | $23.46 | 726,367 |
| 2020-05-15 | $21.01 | $22.20 | $20.84 | $21.84 | $21.84 | 928,919 |
| 2020-05-14 | $21.17 | $21.68 | $20.91 | $21.24 | $21.24 | 987,454 |
| 2020-05-13 | $21.93 | $22.04 | $20.85 | $21.47 | $21.47 | 1,084,104 |
| 2020-05-12 | $22.45 | $22.84 | $22.14 | $22.14 | $22.14 | 751,583 |
| 2020-05-11 | $21.99 | $22.49 | $21.51 | $22.38 | $22.38 | 845,623 |
| 2020-05-08 | $22.44 | $22.74 | $22.13 | $22.44 | $22.44 | 759,828 |
| 2020-05-07 | $20.81 | $22.23 | $20.68 | $22.20 | $22.20 | 730,673 |
| 2020-05-06 | $20.72 | $21.17 | $20.44 | $20.55 | $20.55 | 818,014 |
| 2020-05-05 | $19.96 | $21.08 | $19.96 | $20.72 | $20.72 | 916,719 |
| 2020-05-04 | $18.80 | $19.87 | $18.11 | $19.66 | $19.66 | 1,130,490 |
| 2020-05-01 | $19.38 | $19.64 | $17.95 | $18.74 | $18.74 | 795,483 |
| 2020-04-30 | $19.85 | $21.35 | $18.18 | $19.19 | $19.19 | 2,970,812 |
| 2020-04-29 | $19.11 | $19.30 | $17.78 | $18.09 | $18.09 | 1,310,666 |
| 2020-04-28 | $17.50 | $18.60 | $17.42 | $18.50 | $18.50 | 1,118,742 |
| 2020-04-27 | $16.04 | $17.41 | $16.00 | $17.32 | $17.32 | 783,030 |
| 2020-04-24 | $15.53 | $15.91 | $15.33 | $15.90 | $15.90 | 362,369 |
| 2020-04-23 | $15.23 | $15.58 | $14.93 | $15.32 | $15.32 | 554,646 |
| 2020-04-22 | $15.50 | $15.76 | $15.07 | $15.21 | $15.21 | 406,540 |
| 2020-04-21 | $14.71 | $15.29 | $14.59 | $15.26 | $15.26 | 515,166 |
| 2020-04-20 | $15.16 | $15.25 | $14.55 | $14.92 | $14.92 | 591,417 |
| 2020-04-17 | $14.99 | $15.34 | $14.75 | $15.29 | $15.29 | 641,119 |
| 2020-04-16 | $14.38 | $15.05 | $14.15 | $14.61 | $14.61 | 592,122 |
| 2020-04-15 | $13.95 | $14.55 | $13.64 | $14.22 | $14.22 | 553,540 |
| 2020-04-14 | $14.49 | $14.71 | $14.01 | $14.30 | $14.30 | 407,725 |
| 2020-04-13 | $15.30 | $15.40 | $13.83 | $14.18 | $14.18 | 838,228 |
| 2020-04-09 | $15.93 | $16.43 | $15.80 | $16.26 | $16.26 | 579,584 |
| 2020-04-08 | $14.13 | $16.03 | $14.13 | $15.63 | $15.63 | 674,672 |
| 2020-04-07 | $13.87 | $14.38 | $13.78 | $13.88 | $13.88 | 583,644 |
| 2020-04-06 | $12.69 | $13.46 | $12.64 | $13.38 | $13.38 | 395,097 |
| 2020-04-03 | $12.38 | $12.38 | $11.72 | $12.35 | $12.35 | 507,287 |
| 2020-04-02 | $12.57 | $12.68 | $12.03 | $12.42 | $12.42 | 519,486 |
| 2020-04-01 | $12.91 | $13.33 | $12.43 | $12.65 | $12.65 | 612,130 |
| 2020-03-31 | $13.11 | $13.52 | $12.86 | $13.23 | $13.23 | 641,400 |
| 2020-03-30 | $13.05 | $13.76 | $12.73 | $13.05 | $13.05 | 725,849 |
| 2020-03-27 | $13.20 | $13.79 | $12.76 | $12.88 | $12.88 | 323,996 |
| 2020-03-26 | $12.93 | $13.67 | $12.60 | $13.54 | $13.54 | 432,932 |
| 2020-03-25 | $13.39 | $13.94 | $12.75 | $12.78 | $12.78 | 562,030 |
| 2020-03-24 | $13.00 | $13.68 | $12.68 | $13.38 | $13.38 | 485,765 |
| 2020-03-23 | $12.65 | $13.05 | $12.01 | $12.95 | $12.95 | 495,741 |
| 2020-03-20 | $13.34 | $13.98 | $12.53 | $12.53 | $12.53 | 912,999 |
| 2020-03-19 | $11.16 | $13.67 | $11.16 | $13.26 | $13.26 | 965,591 |
| 2020-03-18 | $13.35 | $13.61 | $11.15 | $11.17 | $11.17 | 815,322 |
| 2020-03-17 | $14.31 | $15.12 | $13.66 | $14.06 | $14.06 | 898,973 |
| 2020-03-16 | $13.55 | $14.06 | $12.88 | $14.05 | $14.05 | 846,433 |
| 2020-03-13 | $14.03 | $14.83 | $13.42 | $14.80 | $14.80 | 718,209 |
| 2020-03-12 | $15.03 | $15.12 | $13.41 | $13.57 | $13.57 | 941,009 |
| 2020-03-11 | $16.77 | $17.05 | $15.51 | $15.84 | $15.84 | 807,648 |
| 2020-03-10 | $17.80 | $17.87 | $16.26 | $17.04 | $17.04 | 896,100 |
| 2020-03-09 | $17.03 | $17.77 | $16.52 | $17.53 | $17.53 | 748,647 |
| 2020-03-06 | $17.50 | $17.97 | $17.41 | $17.95 | $17.95 | 614,448 |
| 2020-03-05 | $18.00 | $18.28 | $17.70 | $17.86 | $17.86 | 661,818 |
| 2020-03-04 | $18.30 | $18.46 | $18.05 | $18.29 | $18.29 | 533,757 |
| 2020-03-03 | $18.42 | $18.52 | $17.86 | $18.10 | $18.10 | 641,700 |
| 2020-03-02 | $18.13 | $18.42 | $17.73 | $18.37 | $18.37 | 647,818 |
| 2020-02-28 | $17.11 | $18.05 | $16.98 | $18.04 | $18.04 | 986,946 |
| 2020-02-27 | $17.30 | $18.09 | $16.72 | $17.59 | $17.59 | 877,527 |
| 2020-02-26 | $17.95 | $18.14 | $17.61 | $17.63 | $17.63 | 960,479 |
| 2020-02-25 | $18.28 | $18.32 | $17.79 | $17.87 | $17.87 | 943,903 |
| 2020-02-24 | $17.80 | $18.32 | $17.65 | $18.15 | $18.15 | 873,260 |
| 2020-02-21 | $18.14 | $18.55 | $17.64 | $18.36 | $18.36 | 548,668 |
| 2020-02-20 | $18.06 | $18.63 | $18.02 | $18.17 | $18.17 | 634,119 |
| 2020-02-19 | $17.94 | $18.29 | $17.88 | $18.02 | $18.02 | 701,190 |
| 2020-02-18 | $16.99 | $18.00 | $16.23 | $17.78 | $17.78 | 1,402,195 |
| 2020-02-14 | $16.56 | $16.65 | $16.31 | $16.59 | $16.59 | 457,699 |
| 2020-02-13 | $16.29 | $16.65 | $16.01 | $16.56 | $16.56 | 473,570 |
| 2020-02-12 | $16.13 | $16.45 | $15.97 | $16.42 | $16.42 | 400,191 |
| 2020-02-11 | $16.34 | $16.39 | $15.93 | $16.08 | $16.08 | 538,832 |
| 2020-02-10 | $15.85 | $16.59 | $15.85 | $16.25 | $16.25 | 769,271 |
| 2020-02-07 | $15.42 | $15.87 | $15.33 | $15.82 | $15.82 | 525,481 |
| 2020-02-06 | $15.56 | $15.75 | $15.46 | $15.53 | $15.53 | 611,440 |
| 2020-02-05 | $15.89 | $16.02 | $15.49 | $15.50 | $15.50 | 529,798 |
| 2020-02-04 | $15.72 | $15.86 | $15.45 | $15.73 | $15.73 | 866,976 |
| 2020-02-03 | $15.31 | $15.69 | $15.31 | $15.54 | $15.54 | 805,602 |
| 2020-01-31 | $16.06 | $16.08 | $15.02 | $15.19 | $15.19 | 1,014,555 |
| 2020-01-30 | $15.50 | $16.29 | $15.30 | $16.10 | $16.10 | 1,940,726 |
| 2020-01-29 | $15.12 | $15.38 | $15.04 | $15.10 | $15.10 | 760,912 |
| 2020-01-28 | $14.64 | $15.22 | $14.64 | $15.18 | $15.18 | 565,151 |
| 2020-01-27 | $14.75 | $14.93 | $14.32 | $14.50 | $14.50 | 714,281 |
| 2020-01-24 | $15.16 | $16.62 | $14.80 | $14.98 | $14.98 | 1,175,237 |
| 2020-01-23 | $14.96 | $15.08 | $14.73 | $14.83 | $14.83 | 483,166 |
| 2020-01-22 | $15.35 | $15.37 | $14.96 | $15.06 | $15.06 | 397,964 |
| 2020-01-21 | $15.05 | $15.39 | $14.83 | $15.26 | $15.26 | 653,283 |
| 2020-01-17 | $15.08 | $15.26 | $14.75 | $15.07 | $15.07 | 639,709 |
| 2020-01-16 | $14.76 | $15.20 | $14.62 | $15.10 | $15.10 | 509,518 |
| 2020-01-15 | $14.21 | $14.88 | $14.21 | $14.63 | $14.63 | 573,043 |
| 2020-01-14 | $14.04 | $14.37 | $13.93 | $14.27 | $14.27 | 470,793 |
| 2020-01-13 | $13.89 | $14.09 | $13.83 | $14.08 | $14.08 | 311,365 |
| 2020-01-10 | $13.70 | $13.92 | $13.44 | $13.89 | $13.89 | 401,961 |
| 2020-01-09 | $13.90 | $14.06 | $13.64 | $13.64 | $13.64 | 478,535 |
| 2020-01-08 | $14.06 | $14.23 | $13.76 | $13.80 | $13.80 | 481,161 |
| 2020-01-07 | $14.18 | $14.21 | $14.01 | $14.12 | $14.12 | 433,296 |
| 2020-01-06 | $13.73 | $14.28 | $13.65 | $14.18 | $14.18 | 505,637 |
| 2020-01-03 | $13.96 | $14.10 | $13.75 | $13.82 | $13.82 | 317,251 |
| 2020-01-02 | $14.58 | $14.67 | $13.93 | $14.16 | $14.16 | 438,145 |
| 2019-12-31 | $14.40 | $14.66 | $14.40 | $14.50 | $14.50 | 292,342 |
| 2019-12-30 | $14.32 | $14.48 | $14.00 | $14.39 | $14.39 | 260,229 |
| 2019-12-27 | $14.24 | $14.40 | $14.09 | $14.31 | $14.31 | 288,227 |
| 2019-12-26 | $14.21 | $14.31 | $14.03 | $14.15 | $14.15 | 267,759 |
| 2019-12-24 | $14.07 | $14.32 | $13.97 | $14.22 | $14.22 | 172,517 |
| 2019-12-23 | $14.35 | $14.43 | $13.75 | $14.05 | $14.05 | 619,111 |
| 2019-12-20 | $14.26 | $14.47 | $14.16 | $14.28 | $14.28 | 513,797 |
| 2019-12-19 | $14.10 | $14.29 | $13.96 | $14.25 | $14.25 | 567,229 |
| 2019-12-18 | $13.76 | $14.08 | $13.60 | $13.95 | $13.95 | 441,626 |
| 2019-12-17 | $13.65 | $13.79 | $13.47 | $13.63 | $13.63 | 433,497 |
| 2019-12-16 | $13.71 | $14.02 | $13.61 | $13.64 | $13.64 | 418,244 |
| 2019-12-13 | $13.20 | $13.66 | $13.20 | $13.58 | $13.58 | 332,385 |
| 2019-12-12 | $13.07 | $13.60 | $13.07 | $13.26 | $13.26 | 320,257 |
| 2019-12-11 | $13.00 | $13.18 | $12.92 | $13.08 | $13.08 | 237,394 |
| 2019-12-10 | $13.20 | $13.27 | $12.92 | $12.99 | $12.99 | 298,082 |
| 2019-12-09 | $12.85 | $13.42 | $12.85 | $13.23 | $13.23 | 381,119 |
| 2019-12-06 | $13.04 | $13.19 | $12.65 | $12.84 | $12.84 | 667,500 |
| 2019-12-05 | $12.66 | $12.95 | $12.29 | $12.89 | $12.89 | 772,133 |
| 2019-12-04 | $12.72 | $12.89 | $12.58 | $12.60 | $12.60 | 341,247 |
| 2019-12-03 | $12.98 | $13.05 | $12.53 | $12.71 | $12.71 | 283,514 |
| 2019-12-02 | $13.45 | $13.53 | $13.07 | $13.12 | $13.12 | 220,068 |
| 2019-11-29 | $13.46 | $13.69 | $13.34 | $13.47 | $13.47 | 155,096 |
| 2019-11-27 | $13.49 | $13.67 | $13.32 | $13.52 | $13.52 | 286,292 |
| 2019-11-26 | $13.53 | $13.63 | $13.36 | $13.41 | $13.41 | 295,112 |
| 2019-11-25 | $12.88 | $13.64 | $12.88 | $13.61 | $13.61 | 562,310 |
| 2019-11-22 | $12.13 | $12.91 | $12.06 | $12.87 | $12.87 | 524,341 |
| 2019-11-21 | $12.65 | $12.65 | $12.01 | $12.05 | $12.05 | 480,741 |
| 2019-11-20 | $12.70 | $12.76 | $12.42 | $12.58 | $12.58 | 452,159 |
| 2019-11-19 | $12.88 | $13.05 | $12.72 | $12.80 | $12.80 | 305,103 |
| 2019-11-18 | $12.80 | $13.09 | $12.68 | $12.87 | $12.87 | 323,471 |
| 2019-11-15 | $12.67 | $12.90 | $12.40 | $12.80 | $12.80 | 508,519 |
| 2019-11-14 | $13.01 | $13.05 | $12.55 | $12.61 | $12.61 | 269,976 |
| 2019-11-13 | $12.94 | $13.02 | $12.67 | $12.99 | $12.99 | 467,065 |
| 2019-11-12 | $12.93 | $13.16 | $12.76 | $13.03 | $13.03 | 329,654 |
| 2019-11-11 | $13.07 | $13.16 | $12.90 | $12.93 | $12.93 | 279,399 |
| 2019-11-08 | $13.34 | $13.52 | $13.18 | $13.21 | $13.21 | 324,835 |
| 2019-11-07 | $13.26 | $13.34 | $13.01 | $13.30 | $13.30 | 349,595 |
| 2019-11-06 | $12.98 | $13.27 | $12.77 | $13.14 | $13.14 | 447,188 |
| 2019-11-05 | $12.93 | $13.20 | $12.55 | $13.03 | $13.03 | 539,664 |
| 2019-11-04 | $13.60 | $13.60 | $12.64 | $12.86 | $12.86 | 401,773 |
| 2019-11-01 | $14.15 | $14.46 | $12.40 | $13.45 | $13.45 | 1,286,621 |
| 2019-10-31 | $14.40 | $15.88 | $13.94 | $14.26 | $14.26 | 804,368 |
| 2019-10-30 | $13.59 | $13.64 | $13.30 | $13.39 | $13.39 | 384,931 |
| 2019-10-29 | $13.72 | $13.75 | $13.39 | $13.58 | $13.58 | 243,957 |
| 2019-10-28 | $13.71 | $14.00 | $13.71 | $13.74 | $13.74 | 212,823 |
| 2019-10-25 | $13.40 | $13.78 | $13.39 | $13.63 | $13.63 | 245,113 |
| 2019-10-24 | $14.12 | $14.12 | $13.29 | $13.43 | $13.43 | 294,855 |
| 2019-10-23 | $13.86 | $14.09 | $13.85 | $14.06 | $14.06 | 172,785 |
| 2019-10-22 | $13.94 | $13.98 | $13.74 | $13.88 | $13.88 | 183,322 |
| 2019-10-21 | $14.05 | $14.21 | $13.90 | $13.92 | $13.92 | 172,542 |
| 2019-10-18 | $14.30 | $14.34 | $13.96 | $14.03 | $14.03 | 220,814 |
| 2019-10-17 | $14.34 | $14.54 | $14.32 | $14.37 | $14.37 | 170,573 |
| 2019-10-16 | $14.28 | $14.47 | $14.19 | $14.31 | $14.31 | 130,856 |
| 2019-10-15 | $14.19 | $14.43 | $14.05 | $14.29 | $14.29 | 197,700 |
| 2019-10-14 | $14.29 | $14.29 | $14.05 | $14.13 | $14.13 | 121,151 |
| 2019-10-11 | $14.03 | $14.72 | $14.01 | $14.34 | $14.34 | 181,741 |
| 2019-10-10 | $13.95 | $14.19 | $13.87 | $13.92 | $13.92 | 152,377 |
| 2019-10-09 | $14.08 | $14.12 | $13.84 | $13.93 | $13.93 | 159,334 |
| 2019-10-08 | $14.35 | $14.37 | $13.95 | $14.01 | $14.01 | 178,842 |
| 2019-10-07 | $14.58 | $14.67 | $14.37 | $14.49 | $14.49 | 175,181 |
| 2019-10-04 | $14.40 | $14.65 | $14.35 | $14.59 | $14.59 | 158,300 |
| 2019-10-03 | $14.43 | $14.52 | $14.08 | $14.41 | $14.41 | 158,796 |
| 2019-10-02 | $14.26 | $14.52 | $14.01 | $14.48 | $14.48 | 199,485 |
| 2019-10-01 | $14.89 | $14.99 | $14.38 | $14.41 | $14.41 | 215,615 |
| 2019-09-30 | $14.67 | $14.94 | $14.63 | $14.80 | $14.80 | 459,093 |
| 2019-09-27 | $14.66 | $14.75 | $14.49 | $14.64 | $14.64 | 191,734 |
| 2019-09-26 | $14.47 | $14.68 | $14.20 | $14.65 | $14.65 | 310,726 |
| 2019-09-25 | $14.30 | $14.53 | $14.27 | $14.47 | $14.47 | 217,626 |
| 2019-09-24 | $14.39 | $14.51 | $14.21 | $14.34 | $14.34 | 277,542 |
| 2019-09-23 | $14.09 | $14.60 | $14.06 | $14.33 | $14.33 | 249,733 |
| 2019-09-20 | $14.04 | $14.39 | $14.02 | $14.22 | $14.22 | 439,661 |
| 2019-09-19 | $14.52 | $14.52 | $14.04 | $14.06 | $14.06 | 370,209 |
| 2019-09-18 | $14.66 | $14.75 | $14.21 | $14.41 | $14.41 | 263,704 |
| 2019-09-17 | $14.98 | $15.05 | $14.59 | $14.76 | $14.76 | 143,690 |
| 2019-09-16 | $15.18 | $15.31 | $14.87 | $15.01 | $15.01 | 209,853 |
| 2019-09-13 | $15.02 | $15.44 | $14.98 | $15.25 | $15.25 | 256,939 |
| 2019-09-12 | $14.97 | $15.48 | $14.86 | $15.02 | $15.02 | 443,417 |
| 2019-09-11 | $14.61 | $15.00 | $14.35 | $14.92 | $14.92 | 396,452 |
| 2019-09-10 | $14.52 | $14.79 | $14.30 | $14.66 | $14.66 | 378,499 |
| 2019-09-09 | $14.40 | $14.69 | $14.31 | $14.48 | $14.48 | 327,364 |
| 2019-09-06 | $14.52 | $14.71 | $14.31 | $14.36 | $14.36 | 282,575 |
| 2019-09-05 | $14.44 | $14.76 | $14.30 | $14.52 | $14.52 | 234,619 |
| 2019-09-04 | $14.48 | $14.62 | $14.23 | $14.25 | $14.25 | 329,593 |
| 2019-09-03 | $14.55 | $14.67 | $14.04 | $14.37 | $14.37 | 485,673 |
| 2019-08-30 | $15.12 | $15.25 | $14.50 | $14.72 | $14.72 | 576,795 |
| 2019-08-29 | $15.41 | $15.56 | $14.95 | $15.13 | $15.13 | 601,609 |
| 2019-08-28 | $14.73 | $15.45 | $14.53 | $15.25 | $15.25 | 644,336 |
| 2019-08-27 | $15.64 | $15.75 | $14.72 | $14.73 | $14.73 | 753,453 |
| 2019-08-26 | $15.21 | $15.83 | $15.21 | $15.66 | $15.66 | 646,107 |
| 2019-08-23 | $16.76 | $16.88 | $15.05 | $15.29 | $15.29 | 1,590,845 |
| 2019-08-22 | $19.85 | $20.00 | $16.35 | $17.06 | $17.06 | 1,978,476 |
| 2019-08-21 | $19.36 | $19.39 | $18.92 | $19.36 | $19.36 | 758,936 |
| 2019-08-20 | $18.66 | $18.70 | $18.44 | $18.64 | $18.64 | 305,798 |
| 2019-08-19 | $18.68 | $18.93 | $18.53 | $18.73 | $18.73 | 261,545 |
| 2019-08-16 | $18.26 | $18.58 | $18.17 | $18.39 | $18.39 | 294,607 |
| 2019-08-15 | $18.98 | $19.26 | $18.12 | $18.26 | $18.26 | 307,090 |
| 2019-08-14 | $19.06 | $19.12 | $18.47 | $18.81 | $18.81 | 340,360 |
| 2019-08-13 | $18.78 | $19.67 | $18.70 | $19.24 | $19.24 | 588,098 |
| 2019-08-12 | $18.94 | $18.98 | $18.56 | $18.70 | $18.70 | 304,625 |
| 2019-08-09 | $19.58 | $19.58 | $18.86 | $19.09 | $19.09 | 163,300 |
| 2019-08-08 | $19.21 | $19.59 | $19.11 | $19.48 | $19.48 | 277,485 |
| 2019-08-07 | $18.97 | $19.14 | $18.75 | $19.05 | $19.05 | 215,044 |
| 2019-08-06 | $19.32 | $19.47 | $18.86 | $19.12 | $19.12 | 218,481 |
| 2019-08-05 | $18.74 | $19.36 | $17.48 | $19.12 | $19.12 | 349,333 |
| 2019-08-02 | $19.08 | $19.19 | $18.67 | $18.93 | $18.93 | 243,519 |
| 2019-08-01 | $19.70 | $20.35 | $19.05 | $19.24 | $19.24 | 378,213 |
| 2019-07-31 | $20.11 | $20.11 | $19.31 | $19.58 | $19.58 | 223,216 |
| 2019-07-30 | $19.60 | $20.06 | $19.54 | $20.03 | $20.03 | 264,849 |
| 2019-07-29 | $19.44 | $19.85 | $19.34 | $19.68 | $19.68 | 279,118 |
| 2019-07-26 | $19.32 | $19.56 | $19.18 | $19.38 | $19.38 | 181,455 |
| 2019-07-25 | $19.32 | $19.43 | $19.22 | $19.28 | $19.28 | 203,367 |
| 2019-07-24 | $18.93 | $19.32 | $18.85 | $19.32 | $19.32 | 225,650 |
| 2019-07-23 | $19.28 | $19.28 | $18.83 | $18.95 | $18.95 | 261,012 |
| 2019-07-22 | $19.07 | $19.41 | $18.89 | $19.20 | $19.20 | 249,117 |
| 2019-07-19 | $19.74 | $19.97 | $19.11 | $19.13 | $19.13 | 229,354 |
| 2019-07-18 | $19.56 | $19.76 | $19.30 | $19.75 | $19.75 | 302,118 |
| 2019-07-17 | $19.62 | $19.85 | $19.46 | $19.55 | $19.55 | 365,249 |
| 2019-07-16 | $19.17 | $19.72 | $19.03 | $19.68 | $19.68 | 398,623 |
| 2019-07-15 | $19.21 | $19.31 | $19.11 | $19.16 | $19.16 | 350,368 |
| 2019-07-12 | $18.73 | $19.19 | $18.63 | $19.18 | $19.18 | 272,938 |
| 2019-07-11 | $19.25 | $19.28 | $18.63 | $18.68 | $18.68 | 293,201 |
| 2019-07-10 | $19.27 | $19.35 | $19.16 | $19.21 | $19.21 | 282,540 |
| 2019-07-09 | $19.25 | $19.38 | $18.97 | $19.18 | $19.18 | 287,029 |
| 2019-07-08 | $19.25 | $19.35 | $18.88 | $19.09 | $19.09 | 235,168 |
| 2019-07-05 | $18.97 | $19.35 | $18.76 | $19.26 | $19.26 | 284,973 |
| 2019-07-03 | $19.08 | $19.10 | $18.76 | $19.06 | $19.06 | 139,466 |
| 2019-07-02 | $19.27 | $19.38 | $18.83 | $19.10 | $19.10 | 279,600 |
| 2019-07-01 | $19.02 | $19.33 | $18.79 | $19.31 | $19.31 | 309,543 |
| 2019-06-28 | $19.13 | $19.23 | $18.81 | $18.88 | $18.88 | 1,078,844 |
| 2019-06-27 | $19.00 | $19.16 | $18.69 | $19.16 | $19.16 | 174,525 |
| 2019-06-26 | $19.11 | $19.17 | $18.94 | $18.98 | $18.98 | 265,379 |
| 2019-06-25 | $19.56 | $19.58 | $18.97 | $19.01 | $19.01 | 190,198 |
| 2019-06-24 | $19.46 | $19.82 | $19.29 | $19.57 | $19.57 | 199,033 |
| 2019-06-21 | $19.59 | $20.05 | $19.21 | $19.52 | $19.52 | 883,781 |
| 2019-06-20 | $20.54 | $20.55 | $19.65 | $19.68 | $19.68 | 233,550 |
| 2019-06-19 | $20.14 | $20.31 | $19.81 | $20.27 | $20.27 | 711,867 |
| 2019-06-18 | $20.17 | $20.38 | $20.04 | $20.21 | $20.21 | 247,687 |
| 2019-06-17 | $19.84 | $20.23 | $19.69 | $20.00 | $20.00 | 471,821 |
| 2019-06-14 | $19.81 | $20.14 | $19.67 | $19.78 | $19.78 | 305,482 |
| 2019-06-13 | $19.50 | $19.98 | $19.50 | $19.87 | $19.87 | 307,052 |
| 2019-06-12 | $19.37 | $19.55 | $19.20 | $19.48 | $19.48 | 236,693 |
| 2019-06-11 | $19.00 | $19.41 | $18.99 | $19.40 | $19.40 | 276,703 |
| 2019-06-10 | $18.92 | $19.31 | $18.89 | $18.95 | $18.95 | 208,129 |
| 2019-06-07 | $18.91 | $19.20 | $18.70 | $18.83 | $18.83 | 447,188 |
| 2019-06-06 | $18.72 | $18.88 | $18.50 | $18.83 | $18.83 | 323,333 |
| 2019-06-05 | $19.12 | $19.13 | $18.43 | $18.75 | $18.75 | 736,416 |
| 2019-06-04 | $18.25 | $19.11 | $18.22 | $19.06 | $19.06 | 380,731 |
| 2019-06-03 | $18.20 | $18.46 | $17.98 | $18.11 | $18.11 | 399,308 |
| 2019-05-31 | $17.87 | $18.27 | $17.70 | $18.26 | $18.26 | 389,144 |
| 2019-05-30 | $18.13 | $18.31 | $17.88 | $18.04 | $18.04 | 358,205 |
| 2019-05-29 | $17.92 | $18.16 | $17.57 | $18.10 | $18.10 | 378,655 |
| 2019-05-28 | $18.47 | $18.49 | $17.98 | $18.10 | $18.10 | 301,238 |
| 2019-05-24 | $18.68 | $18.82 | $18.33 | $18.46 | $18.46 | 491,521 |
| 2019-05-23 | $17.91 | $18.14 | $17.77 | $17.83 | $17.83 | 224,414 |
| 2019-05-22 | $18.19 | $18.33 | $17.83 | $18.09 | $18.09 | 282,181 |
| 2019-05-21 | $18.40 | $18.53 | $18.21 | $18.25 | $18.25 | 322,395 |
| 2019-05-20 | $18.71 | $18.74 | $18.21 | $18.37 | $18.37 | 458,201 |
| 2019-05-17 | $18.90 | $19.10 | $18.70 | $18.77 | $18.77 | 541,704 |
| 2019-05-16 | $19.08 | $19.25 | $18.92 | $19.02 | $19.02 | 446,755 |
| 2019-05-15 | $19.11 | $19.40 | $19.02 | $19.05 | $19.05 | 720,589 |
| 2019-05-14 | $18.90 | $19.15 | $18.72 | $19.11 | $19.11 | 390,000 |
| 2019-05-13 | $18.90 | $19.11 | $18.60 | $18.89 | $18.89 | 330,816 |
| 2019-05-10 | $19.23 | $19.58 | $19.06 | $19.29 | $19.29 | 424,133 |
| 2019-05-09 | $20.02 | $20.19 | $19.45 | $19.56 | $19.56 | 644,128 |
| 2019-05-08 | $20.39 | $20.44 | $20.09 | $20.15 | $20.15 | 845,427 |
| 2019-05-07 | $20.24 | $20.93 | $20.16 | $20.43 | $20.43 | 472,369 |
| 2019-05-06 | $20.10 | $20.40 | $20.01 | $20.31 | $20.31 | 615,366 |
| 2019-05-03 | $20.69 | $20.91 | $20.38 | $20.49 | $20.49 | 277,626 |
| 2019-05-02 | $20.78 | $21.02 | $20.44 | $20.64 | $20.64 | 565,743 |
| 2019-05-01 | $21.77 | $21.77 | $20.73 | $20.77 | $20.77 | 625,639 |
| 2019-04-30 | $21.40 | $21.70 | $20.31 | $21.29 | $21.29 | 1,045,386 |
| 2019-04-29 | $19.26 | $19.67 | $19.17 | $19.41 | $19.41 | 670,255 |
| 2019-04-26 | $19.07 | $19.23 | $18.90 | $19.20 | $19.20 | 392,954 |
| 2019-04-25 | $19.10 | $19.28 | $18.90 | $19.09 | $19.09 | 342,304 |
| 2019-04-24 | $19.00 | $19.17 | $18.85 | $19.07 | $19.07 | 298,939 |
| 2019-04-23 | $18.73 | $18.98 | $18.60 | $18.92 | $18.92 | 255,449 |
| 2019-04-22 | $18.80 | $18.95 | $18.70 | $18.75 | $18.75 | 225,305 |
| 2019-04-18 | $18.81 | $18.85 | $18.65 | $18.82 | $18.82 | 546,726 |
| 2019-04-17 | $18.87 | $18.94 | $18.63 | $18.84 | $18.84 | 314,039 |
| 2019-04-16 | $19.12 | $19.22 | $18.68 | $18.77 | $18.77 | 537,411 |
| 2019-04-15 | $18.74 | $19.16 | $18.66 | $19.06 | $19.06 | 377,207 |
| 2019-04-12 | $18.68 | $18.82 | $18.48 | $18.70 | $18.70 | 223,956 |
| 2019-04-11 | $18.81 | $18.81 | $18.44 | $18.58 | $18.58 | 254,549 |
| 2019-04-10 | $18.60 | $18.86 | $18.35 | $18.81 | $18.81 | 262,189 |
| 2019-04-09 | $18.40 | $18.74 | $18.34 | $18.60 | $18.60 | 308,638 |
| 2019-04-08 | $18.62 | $18.62 | $18.30 | $18.49 | $18.49 | 271,739 |
| 2019-04-05 | $18.53 | $18.94 | $18.53 | $18.69 | $18.69 | 362,383 |
| 2019-04-04 | $18.63 | $18.84 | $18.31 | $18.51 | $18.51 | 357,355 |
| 2019-04-03 | $18.38 | $18.64 | $18.27 | $18.55 | $18.55 | 600,804 |
| 2019-04-02 | $18.42 | $18.51 | $18.03 | $18.29 | $18.29 | 385,976 |
| 2019-04-01 | $18.41 | $18.54 | $18.08 | $18.34 | $18.34 | 585,548 |
| 2019-03-29 | $18.26 | $18.30 | $18.01 | $18.23 | $18.23 | 402,904 |
| 2019-03-28 | $18.29 | $18.38 | $18.03 | $18.15 | $18.15 | 315,189 |
| 2019-03-27 | $18.00 | $18.26 | $17.89 | $18.21 | $18.21 | 404,657 |
| 2019-03-26 | $18.42 | $18.50 | $17.83 | $17.95 | $17.95 | 409,021 |
| 2019-03-25 | $18.13 | $18.61 | $18.05 | $18.39 | $18.39 | 249,725 |
| 2019-03-22 | $18.37 | $19.00 | $18.04 | $18.15 | $18.15 | 280,851 |
| 2019-03-21 | $18.34 | $18.53 | $18.29 | $18.48 | $18.48 | 233,081 |
| 2019-03-20 | $18.29 | $18.49 | $18.03 | $18.38 | $18.38 | 447,823 |
| 2019-03-19 | $19.05 | $19.05 | $18.22 | $18.30 | $18.30 | 872,683 |
| 2019-03-18 | $18.00 | $18.27 | $17.93 | $17.96 | $17.96 | 293,236 |
| 2019-03-15 | $18.27 | $18.59 | $17.97 | $18.00 | $18.00 | 664,567 |
| 2019-03-14 | $18.01 | $18.49 | $17.91 | $18.19 | $18.19 | 348,656 |
| 2019-03-13 | $18.29 | $18.29 | $17.83 | $18.02 | $18.02 | 288,329 |
| 2019-03-12 | $18.14 | $18.47 | $17.91 | $18.33 | $18.33 | 253,628 |
| 2019-03-11 | $18.02 | $18.14 | $17.80 | $18.14 | $18.14 | 338,370 |
| 2019-03-08 | $17.56 | $18.05 | $17.34 | $17.87 | $17.87 | 479,977 |
| 2019-03-07 | $17.93 | $17.93 | $17.63 | $17.68 | $17.68 | 390,709 |
| 2019-03-06 | $17.78 | $18.07 | $17.56 | $17.90 | $17.90 | 414,305 |
| 2019-03-05 | $17.88 | $17.91 | $17.57 | $17.73 | $17.73 | 362,717 |
| 2019-03-04 | $18.38 | $18.38 | $17.61 | $17.87 | $17.87 | 481,761 |
| 2019-03-01 | $18.00 | $18.33 | $17.96 | $18.29 | $18.29 | 320,276 |
| 2019-02-28 | $17.83 | $17.97 | $17.46 | $17.84 | $17.84 | 398,420 |
| 2019-02-27 | $17.81 | $17.93 | $17.62 | $17.83 | $17.83 | 190,734 |
| 2019-02-26 | $17.91 | $18.18 | $17.66 | $17.83 | $17.83 | 373,849 |
| 2019-02-25 | $17.82 | $18.09 | $17.74 | $17.98 | $17.98 | 324,480 |
| 2019-02-22 | $17.57 | $17.78 | $17.51 | $17.68 | $17.68 | 202,174 |
| 2019-02-21 | $17.46 | $17.68 | $17.36 | $17.47 | $17.47 | 302,108 |
| 2019-02-20 | $17.30 | $17.75 | $17.23 | $17.46 | $17.46 | 345,924 |
| 2019-02-19 | $16.67 | $17.30 | $16.38 | $17.20 | $17.20 | 418,237 |
| 2019-02-15 | $16.77 | $16.98 | $16.65 | $16.70 | $16.70 | 220,304 |
| 2019-02-14 | $16.90 | $16.98 | $16.65 | $16.73 | $16.73 | 266,033 |
| 2019-02-13 | $17.25 | $17.28 | $16.69 | $16.91 | $16.91 | 241,892 |
| 2019-02-12 | $17.09 | $17.48 | $17.09 | $17.19 | $17.19 | 360,465 |
| 2019-02-11 | $16.93 | $16.96 | $16.70 | $16.95 | $16.95 | 306,213 |
| 2019-02-08 | $16.84 | $17.35 | $16.82 | $16.93 | $16.93 | 342,292 |
| 2019-02-07 | $16.70 | $17.00 | $16.53 | $16.86 | $16.86 | 481,412 |
| 2019-02-06 | $16.96 | $17.31 | $16.72 | $16.83 | $16.83 | 812,107 |
| 2019-02-05 | $17.13 | $17.54 | $16.86 | $17.31 | $17.31 | 1,104,761 |
| 2019-02-04 | $16.64 | $17.54 | $16.60 | $17.30 | $17.30 | 858,292 |
| 2019-02-01 | $16.25 | $16.93 | $15.89 | $16.35 | $16.35 | 811,628 |
| 2019-01-31 | $15.01 | $16.67 | $14.43 | $15.95 | $15.95 | 1,509,885 |
| 2019-01-30 | $13.28 | $13.42 | $13.11 | $13.34 | $13.34 | 161,813 |
| 2019-01-29 | $13.34 | $13.37 | $13.15 | $13.28 | $13.28 | 135,016 |
| 2019-01-28 | $13.24 | $13.34 | $13.11 | $13.33 | $13.33 | 271,283 |
| 2019-01-25 | $13.20 | $13.49 | $13.18 | $13.35 | $13.35 | 94,704 |
| 2019-01-24 | $13.46 | $13.57 | $13.09 | $13.15 | $13.15 | 107,730 |
| 2019-01-23 | $12.90 | $13.42 | $12.90 | $13.40 | $13.40 | 169,027 |
| 2019-01-22 | $12.79 | $13.00 | $12.74 | $12.87 | $12.87 | 119,317 |
| 2019-01-18 | $12.96 | $13.17 | $12.86 | $12.90 | $12.90 | 106,563 |
| 2019-01-17 | $12.73 | $13.03 | $12.65 | $12.97 | $12.97 | 273,236 |
| 2019-01-16 | $12.92 | $13.07 | $12.70 | $12.80 | $12.80 | 165,796 |
| 2019-01-15 | $13.01 | $13.06 | $12.76 | $12.94 | $12.94 | 164,905 |
| 2019-01-14 | $12.93 | $13.07 | $12.81 | $13.00 | $13.00 | 121,275 |
| 2019-01-11 | $12.78 | $13.15 | $12.73 | $13.02 | $13.02 | 134,186 |
| 2019-01-10 | $12.88 | $12.96 | $12.75 | $12.87 | $12.87 | 150,990 |
| 2019-01-09 | $12.92 | $13.16 | $12.78 | $12.99 | $12.99 | 174,939 |
| 2019-01-08 | $12.84 | $13.08 | $12.67 | $12.96 | $12.96 | 187,311 |
| 2019-01-07 | $12.43 | $12.91 | $12.35 | $12.69 | $12.69 | 130,951 |
| 2019-01-04 | $12.20 | $12.56 | $12.11 | $12.43 | $12.43 | 119,190 |
| 2019-01-03 | $12.08 | $12.28 | $11.82 | $12.06 | $12.06 | 117,687 |
| 2019-01-02 | $12.02 | $12.33 | $12.00 | $12.18 | $12.18 | 147,079 |
| 2018-12-31 | $12.03 | $12.23 | $11.80 | $12.23 | $12.23 | 171,727 |
| 2018-12-28 | $11.86 | $12.20 | $11.77 | $11.92 | $11.92 | 115,759 |
| 2018-12-27 | $11.34 | $11.91 | $11.34 | $11.85 | $11.85 | 185,970 |
| 2018-12-26 | $10.90 | $11.57 | $10.90 | $11.53 | $11.53 | 182,155 |
| 2018-12-24 | $10.84 | $11.17 | $10.84 | $10.87 | $10.87 | 166,778 |
| 2018-12-21 | $11.62 | $11.76 | $10.96 | $10.99 | $10.99 | 553,452 |
| 2018-12-20 | $11.86 | $11.91 | $11.44 | $11.66 | $11.66 | 208,656 |
| 2018-12-19 | $12.33 | $12.51 | $11.80 | $11.85 | $11.85 | 229,229 |
| 2018-12-18 | $12.49 | $12.58 | $12.22 | $12.33 | $12.33 | 179,921 |
| 2018-12-17 | $12.63 | $12.74 | $12.36 | $12.48 | $12.48 | 187,806 |
| 2018-12-14 | $12.47 | $12.68 | $12.47 | $12.64 | $12.64 | 90,107 |
| 2018-12-13 | $12.66 | $12.73 | $12.49 | $12.61 | $12.61 | 187,426 |
| 2018-12-12 | $12.84 | $12.99 | $12.48 | $12.64 | $12.64 | 133,610 |
| 2018-12-11 | $12.67 | $12.78 | $12.33 | $12.72 | $12.72 | 177,751 |
| 2018-12-10 | $12.56 | $12.73 | $12.33 | $12.46 | $12.46 | 136,690 |
| 2018-12-07 | $12.70 | $12.97 | $12.59 | $12.61 | $12.61 | 224,167 |
| 2018-12-06 | $12.12 | $12.75 | $11.76 | $12.74 | $12.74 | 311,163 |
| 2018-12-04 | $12.61 | $12.68 | $12.14 | $12.29 | $12.29 | 297,343 |
| 2018-12-03 | $12.73 | $12.73 | $12.38 | $12.60 | $12.60 | 130,084 |
| 2018-11-30 | $12.81 | $12.91 | $12.50 | $12.51 | $12.51 | 172,600 |
| 2018-11-29 | $12.81 | $12.97 | $12.62 | $12.81 | $12.81 | 138,053 |
| 2018-11-28 | $12.45 | $12.81 | $12.26 | $12.78 | $12.78 | 118,332 |
| 2018-11-27 | $12.40 | $12.61 | $12.37 | $12.46 | $12.46 | 136,337 |
| 2018-11-26 | $12.58 | $12.72 | $12.31 | $12.55 | $12.55 | 146,719 |
| 2018-11-23 | $12.39 | $12.86 | $12.39 | $12.51 | $12.51 | 73,387 |
| 2018-11-21 | $12.42 | $12.91 | $12.00 | $12.49 | $12.49 | 158,333 |
| 2018-11-20 | $12.30 | $12.54 | $12.23 | $12.37 | $12.37 | 185,322 |
| 2018-11-19 | $12.71 | $12.74 | $12.31 | $12.56 | $12.56 | 289,832 |
| 2018-11-16 | $12.94 | $12.98 | $12.60 | $12.74 | $12.74 | 212,189 |
| 2018-11-15 | $12.94 | $13.16 | $12.86 | $12.98 | $12.98 | 234,368 |
| 2018-11-14 | $13.12 | $13.46 | $12.94 | $12.95 | $12.95 | 408,593 |
| 2018-11-13 | $13.05 | $13.30 | $12.86 | $12.95 | $12.95 | 222,552 |
| 2018-11-12 | $13.34 | $13.36 | $12.95 | $12.98 | $12.98 | 227,098 |
| 2018-11-09 | $13.55 | $14.11 | $13.06 | $13.30 | $13.30 | 242,084 |
| 2018-11-08 | $13.58 | $14.19 | $13.26 | $13.67 | $13.67 | 322,621 |
| 2018-11-07 | $12.71 | $13.65 | $12.50 | $13.56 | $13.56 | 366,986 |
| 2018-11-06 | $13.04 | $13.27 | $12.65 | $12.66 | $12.66 | 534,942 |
| 2018-11-05 | $13.23 | $13.30 | $12.86 | $13.05 | $13.05 | 378,234 |
| 2018-11-02 | $13.63 | $13.98 | $13.28 | $13.37 | $13.37 | 415,297 |
| 2018-11-01 | $11.00 | $14.05 | $10.46 | $13.70 | $13.70 | 1,083,648 |
| 2018-10-31 | $10.78 | $10.78 | $10.38 | $10.45 | $10.45 | 204,537 |
| 2018-10-30 | $10.41 | $10.76 | $10.41 | $10.60 | $10.60 | 145,049 |
| 2018-10-29 | $10.77 | $10.77 | $10.32 | $10.44 | $10.44 | 155,968 |
| 2018-10-26 | $10.61 | $10.85 | $10.54 | $10.63 | $10.63 | 112,127 |
| 2018-10-25 | $10.35 | $10.87 | $10.35 | $10.79 | $10.79 | 193,848 |
| 2018-10-24 | $10.68 | $10.71 | $10.07 | $10.10 | $10.10 | 147,617 |
| 2018-10-23 | $10.66 | $10.83 | $10.60 | $10.66 | $10.66 | 123,061 |
| 2018-10-22 | $10.75 | $11.81 | $10.61 | $10.77 | $10.77 | 290,628 |
| 2018-10-19 | $10.98 | $11.04 | $10.59 | $10.76 | $10.76 | 308,306 |
| 2018-10-18 | $11.25 | $11.55 | $10.95 | $11.01 | $11.01 | 174,900 |
| 2018-10-17 | $11.43 | $11.45 | $11.21 | $11.35 | $11.35 | 142,625 |
| 2018-10-16 | $11.11 | $11.55 | $11.03 | $11.47 | $11.47 | 155,063 |
| 2018-10-15 | $11.04 | $11.23 | $10.98 | $11.06 | $11.06 | 130,707 |
| 2018-10-12 | $11.12 | $11.30 | $10.83 | $11.07 | $11.07 | 207,353 |
| 2018-10-11 | $10.97 | $11.25 | $10.83 | $10.98 | $10.98 | 202,029 |
| 2018-10-10 | $11.20 | $11.40 | $11.01 | $11.04 | $11.04 | 166,464 |
| 2018-10-09 | $11.12 | $11.48 | $11.12 | $11.21 | $11.21 | 108,645 |
| 2018-10-08 | $11.14 | $11.28 | $11.07 | $11.18 | $11.18 | 95,424 |
| 2018-10-05 | $11.25 | $11.34 | $11.00 | $11.16 | $11.16 | 128,939 |
| 2018-10-04 | $11.50 | $11.58 | $11.14 | $11.23 | $11.23 | 125,112 |
| 2018-10-03 | $11.20 | $11.75 | $11.20 | $11.51 | $11.51 | 170,297 |
| 2018-10-02 | $11.53 | $11.74 | $11.13 | $11.17 | $11.17 | 210,563 |
| 2018-10-01 | $11.83 | $11.85 | $11.50 | $11.53 | $11.53 | 150,988 |
| 2018-09-28 | $11.70 | $11.95 | $11.65 | $11.80 | $11.80 | 122,880 |
| 2018-09-27 | $11.60 | $11.78 | $11.55 | $11.70 | $11.70 | 242,036 |
| 2018-09-26 | $11.55 | $11.85 | $11.45 | $11.60 | $11.60 | 116,559 |
| 2018-09-25 | $11.55 | $11.90 | $11.45 | $11.55 | $11.55 | 156,147 |
| 2018-09-24 | $12.00 | $12.00 | $11.50 | $11.60 | $11.60 | 234,311 |
| 2018-09-21 | $11.20 | $12.15 | $11.20 | $11.95 | $11.95 | 729,550 |
| 2018-09-20 | $11.20 | $11.55 | $11.08 | $11.25 | $11.25 | 199,623 |
| 2018-09-19 | $11.00 | $11.23 | $10.90 | $11.15 | $11.15 | 183,371 |
| 2018-09-18 | $10.65 | $11.15 | $10.01 | $11.05 | $11.05 | 270,975 |
| 2018-09-17 | $11.10 | $11.28 | $10.65 | $10.70 | $10.70 | 336,861 |
| 2018-09-14 | $11.45 | $11.75 | $11.40 | $11.60 | $11.60 | 108,892 |
| 2018-09-13 | $11.55 | $11.75 | $11.38 | $11.50 | $11.50 | 135,528 |
| 2018-09-12 | $11.90 | $11.90 | $11.40 | $11.55 | $11.55 | 185,143 |
| 2018-09-11 | $11.70 | $12.00 | $11.60 | $11.90 | $11.90 | 162,292 |
| 2018-09-10 | $12.30 | $12.30 | $11.60 | $11.70 | $11.70 | 177,441 |
| 2018-09-07 | $11.95 | $12.40 | $11.80 | $12.30 | $12.30 | 218,360 |
| 2018-09-06 | $11.85 | $12.00 | $11.80 | $11.90 | $11.90 | 150,803 |
| 2018-09-05 | $11.65 | $12.10 | $11.51 | $11.85 | $11.85 | 128,235 |
| 2018-09-04 | $12.00 | $12.20 | $11.65 | $11.75 | $11.75 | 242,767 |
| 2018-08-31 | $11.60 | $12.20 | $11.60 | $12.05 | $12.05 | 246,773 |
| 2018-08-30 | $11.80 | $11.95 | $11.60 | $11.70 | $11.70 | 295,398 |
| 2018-08-29 | $11.95 | $11.97 | $11.46 | $11.85 | $11.85 | 158,157 |
| 2018-08-28 | $11.65 | $12.00 | $11.65 | $11.90 | $11.90 | 279,507 |
| 2018-08-27 | $12.45 | $12.49 | $11.55 | $11.65 | $11.65 | 668,914 |
| 2018-08-24 | $12.70 | $12.95 | $12.35 | $12.53 | $12.53 | 296,609 |
| 2018-08-23 | $13.50 | $13.65 | $12.56 | $12.68 | $12.68 | 347,025 |
| 2018-08-22 | $14.45 | $14.65 | $14.15 | $14.15 | $14.15 | 248,218 |
| 2018-08-21 | $14.55 | $14.70 | $14.25 | $14.30 | $14.30 | 110,929 |
| 2018-08-20 | $14.55 | $14.63 | $14.40 | $14.55 | $14.55 | 54,429 |
| 2018-08-17 | $14.10 | $14.50 | $14.05 | $14.45 | $14.45 | 76,152 |
| 2018-08-16 | $14.40 | $14.55 | $14.05 | $14.20 | $14.20 | 127,573 |
| 2018-08-15 | $14.55 | $14.60 | $14.23 | $14.35 | $14.35 | 181,361 |
| 2018-08-14 | $14.80 | $15.00 | $14.50 | $14.60 | $14.60 | 151,063 |
| 2018-08-13 | $14.65 | $14.73 | $14.45 | $14.65 | $14.65 | 138,462 |
| 2018-08-10 | $14.45 | $14.75 | $14.45 | $14.55 | $14.55 | 104,225 |
| 2018-08-09 | $14.40 | $14.60 | $14.40 | $14.50 | $14.50 | 87,273 |
| 2018-08-08 | $14.50 | $14.55 | $14.30 | $14.40 | $14.40 | 75,449 |
| 2018-08-07 | $14.40 | $14.60 | $14.25 | $14.45 | $14.45 | 149,455 |
| 2018-08-06 | $14.40 | $14.45 | $14.20 | $14.40 | $14.40 | 58,678 |
| 2018-08-03 | $14.40 | $14.55 | $14.15 | $14.40 | $14.40 | 110,335 |
| 2018-08-02 | $14.20 | $14.50 | $14.20 | $14.40 | $14.40 | 78,290 |
| 2018-08-01 | $14.45 | $14.65 | $14.15 | $14.30 | $14.30 | 118,322 |
| 2018-07-31 | $14.35 | $14.60 | $14.23 | $14.50 | $14.50 | 332,930 |
| 2018-07-30 | $14.30 | $14.99 | $14.23 | $14.30 | $14.30 | 230,345 |
| 2018-07-27 | $14.65 | $14.75 | $14.30 | $14.35 | $14.35 | 123,004 |
| 2018-07-26 | $14.35 | $14.60 | $14.28 | $14.60 | $14.60 | 171,410 |
| 2018-07-25 | $13.90 | $14.45 | $13.90 | $14.35 | $14.35 | 256,488 |
| 2018-07-24 | $14.20 | $14.28 | $13.48 | $13.90 | $13.90 | 267,476 |
| 2018-07-23 | $13.55 | $14.20 | $13.50 | $14.00 | $14.00 | 239,630 |
| 2018-07-20 | $12.80 | $13.55 | $12.80 | $13.50 | $13.50 | 270,099 |
| 2018-07-19 | $12.65 | $12.85 | $12.50 | $12.80 | $12.80 | 80,147 |
| 2018-07-18 | $12.70 | $12.80 | $12.55 | $12.60 | $12.60 | 137,081 |
| 2018-07-17 | $12.75 | $12.90 | $12.65 | $12.70 | $12.70 | 50,926 |
| 2018-07-16 | $13.10 | $13.15 | $12.70 | $12.80 | $12.80 | 105,774 |
| 2018-07-13 | $12.95 | $13.15 | $12.95 | $13.10 | $13.10 | 85,697 |
| 2018-07-12 | $13.00 | $13.05 | $12.55 | $13.00 | $13.00 | 117,788 |
| 2018-07-11 | $12.90 | $13.00 | $12.65 | $12.85 | $12.85 | 84,855 |
| 2018-07-10 | $13.10 | $13.10 | $12.66 | $12.95 | $12.95 | 118,749 |
| 2018-07-09 | $12.95 | $13.05 | $12.80 | $13.05 | $13.05 | 125,061 |
| 2018-07-06 | $12.95 | $13.05 | $12.85 | $12.85 | $12.85 | 55,984 |
| 2018-07-05 | $13.00 | $13.05 | $12.85 | $12.95 | $12.95 | 65,061 |
| 2018-07-03 | $12.85 | $13.15 | $12.80 | $12.90 | $12.90 | 76,089 |
| 2018-07-02 | $12.50 | $12.90 | $12.40 | $12.85 | $12.85 | 177,650 |
| 2018-06-29 | $12.65 | $12.80 | $12.40 | $12.55 | $12.55 | 243,145 |
| 2018-06-28 | $12.45 | $12.65 | $12.40 | $12.65 | $12.65 | 114,673 |
| 2018-06-27 | $12.60 | $12.70 | $12.43 | $12.45 | $12.45 | 183,087 |
| 2018-06-26 | $12.50 | $12.70 | $12.30 | $12.60 | $12.60 | 245,411 |
| 2018-06-25 | $12.90 | $13.10 | $12.35 | $12.50 | $12.50 | 216,774 |
| 2018-06-22 | $13.05 | $13.05 | $12.73 | $12.90 | $12.90 | 197,561 |
| 2018-06-21 | $13.20 | $13.25 | $12.95 | $13.00 | $13.00 | 99,084 |
| 2018-06-20 | $13.20 | $13.30 | $12.95 | $13.20 | $13.20 | 98,414 |
| 2018-06-19 | $13.00 | $13.20 | $12.90 | $13.10 | $13.10 | 106,829 |
| 2018-06-18 | $12.80 | $13.10 | $12.80 | $13.05 | $13.05 | 72,620 |
| 2018-06-15 | $12.75 | $12.93 | $12.65 | $12.85 | $12.85 | 123,568 |
| 2018-06-14 | $12.90 | $12.95 | $12.60 | $12.80 | $12.80 | 238,050 |
| 2018-06-13 | $12.85 | $12.90 | $12.70 | $12.85 | $12.85 | 145,981 |
| 2018-06-12 | $12.90 | $12.98 | $12.75 | $12.85 | $12.85 | 75,742 |
| 2018-06-11 | $13.05 | $13.10 | $12.85 | $12.90 | $12.90 | 113,312 |
| 2018-06-08 | $12.80 | $13.10 | $12.80 | $12.95 | $12.95 | 130,716 |
| 2018-06-07 | $12.85 | $12.95 | $12.65 | $12.80 | $12.80 | 78,224 |
| 2018-06-06 | $13.00 | $13.00 | $12.75 | $12.85 | $12.85 | 65,348 |
| 2018-06-05 | $12.90 | $12.95 | $12.69 | $12.95 | $12.95 | 58,316 |
| 2018-06-04 | $12.75 | $12.90 | $12.70 | $12.90 | $12.90 | 79,250 |
| 2018-06-01 | $12.65 | $12.75 | $12.30 | $12.70 | $12.70 | 111,314 |
| 2018-05-31 | $12.70 | $12.70 | $12.25 | $12.60 | $12.60 | 209,923 |
| 2018-05-30 | $13.00 | $13.15 | $12.68 | $12.70 | $12.70 | 284,928 |
| 2018-05-29 | $13.00 | $13.10 | $12.80 | $12.95 | $12.95 | 99,851 |
| 2018-05-25 | $13.00 | $13.25 | $12.95 | $13.10 | $13.10 | 159,859 |
| 2018-05-24 | $12.85 | $13.00 | $12.78 | $12.95 | $12.95 | 110,436 |
| 2018-05-23 | $12.60 | $13.00 | $12.60 | $12.85 | $12.85 | 122,472 |
| 2018-05-22 | $12.55 | $12.75 | $12.55 | $12.65 | $12.65 | 143,841 |
| 2018-05-21 | $12.45 | $12.65 | $12.40 | $12.55 | $12.55 | 69,644 |
| 2018-05-18 | $12.30 | $12.63 | $12.30 | $12.40 | $12.40 | 280,730 |
| 2018-05-17 | $12.20 | $12.55 | $12.20 | $12.40 | $12.40 | 226,383 |
| 2018-05-16 | $12.10 | $12.40 | $12.10 | $12.20 | $12.20 | 234,919 |
| 2018-05-15 | $12.10 | $12.23 | $11.91 | $12.05 | $12.05 | 145,835 |
| 2018-05-14 | $12.20 | $12.25 | $12.10 | $12.15 | $12.15 | 110,851 |
| 2018-05-11 | $12.35 | $12.38 | $12.15 | $12.20 | $12.20 | 129,700 |
| 2018-05-10 | $12.45 | $12.50 | $12.20 | $12.35 | $12.35 | 108,710 |
| 2018-05-09 | $12.40 | $12.50 | $12.05 | $12.45 | $12.45 | 307,879 |
| 2018-05-08 | $12.10 | $12.55 | $12.08 | $12.35 | $12.35 | 339,142 |
| 2018-05-07 | $12.20 | $12.20 | $12.00 | $12.15 | $12.15 | 79,637 |
| 2018-05-04 | $12.05 | $12.30 | $12.05 | $12.15 | $12.15 | 107,260 |
| 2018-05-03 | $11.90 | $12.25 | $11.51 | $12.15 | $12.15 | 182,937 |
| 2018-05-02 | $11.90 | $12.25 | $11.45 | $12.00 | $12.00 | 541,432 |
| 2018-05-01 | $12.45 | $12.70 | $11.80 | $11.85 | $11.85 | 299,187 |
| 2018-04-30 | $12.70 | $12.90 | $12.60 | $12.70 | $12.70 | 148,381 |
| 2018-04-27 | $12.80 | $12.95 | $12.70 | $12.75 | $12.75 | 76,307 |
| 2018-04-26 | $12.65 | $12.90 | $12.60 | $12.75 | $12.75 | 71,598 |
| 2018-04-25 | $12.55 | $12.70 | $12.40 | $12.60 | $12.60 | 77,228 |
| 2018-04-24 | $12.75 | $12.90 | $12.45 | $12.60 | $12.60 | 124,750 |
| 2018-04-23 | $12.75 | $12.85 | $12.60 | $12.75 | $12.75 | 70,625 |
| 2018-04-20 | $12.90 | $13.05 | $12.50 | $12.70 | $12.70 | 188,015 |
| 2018-04-19 | $13.15 | $13.25 | $12.95 | $13.00 | $13.00 | 138,237 |
| 2018-04-18 | $13.10 | $13.30 | $12.90 | $13.20 | $13.20 | 163,057 |
| 2018-04-17 | $13.00 | $13.25 | $13.00 | $13.05 | $13.05 | 158,372 |
| 2018-04-16 | $12.80 | $13.00 | $12.62 | $12.95 | $12.95 | 114,160 |
| 2018-04-13 | $13.05 | $13.10 | $12.70 | $12.75 | $12.75 | 88,039 |
| 2018-04-12 | $13.20 | $13.33 | $12.95 | $13.00 | $13.00 | 166,797 |
| 2018-04-11 | $12.85 | $13.23 | $12.85 | $13.10 | $13.10 | 139,204 |
| 2018-04-10 | $12.45 | $12.95 | $12.40 | $12.85 | $12.85 | 129,594 |
| 2018-04-09 | $12.75 | $12.85 | $12.28 | $12.30 | $12.30 | 193,106 |
| 2018-04-06 | $12.65 | $12.80 | $12.50 | $12.70 | $12.70 | 167,436 |
| 2018-04-05 | $12.55 | $12.75 | $12.25 | $12.70 | $12.70 | 90,288 |
| 2018-04-04 | $11.95 | $12.60 | $11.95 | $12.50 | $12.50 | 143,156 |
| 2018-04-03 | $11.80 | $12.40 | $11.80 | $12.15 | $12.15 | 203,295 |
| 2018-04-02 | $11.80 | $11.95 | $11.58 | $11.75 | $11.75 | 170,180 |
| 2018-03-29 | $11.90 | $12.10 | $11.73 | $11.80 | $11.80 | 445,765 |
| 2018-03-28 | $11.95 | $11.95 | $11.65 | $11.85 | $11.85 | 180,136 |
| 2018-03-27 | $12.15 | $12.20 | $11.80 | $11.90 | $11.90 | 120,299 |
| 2018-03-26 | $12.25 | $12.25 | $11.90 | $12.18 | $12.18 | 162,194 |
| 2018-03-23 | $12.60 | $12.60 | $12.00 | $12.05 | $12.05 | 207,775 |
| 2018-03-22 | $12.25 | $12.65 | $12.25 | $12.60 | $12.60 | 134,248 |
| 2018-03-21 | $12.40 | $12.65 | $12.35 | $12.40 | $12.40 | 89,521 |
| 2018-03-20 | $12.95 | $12.98 | $12.35 | $12.40 | $12.40 | 176,783 |
| 2018-03-19 | $13.00 | $13.05 | $12.60 | $12.95 | $12.95 | 207,935 |
| 2018-03-16 | $12.95 | $13.10 | $12.75 | $13.00 | $13.00 | 513,742 |
| 2018-03-15 | $12.75 | $13.00 | $12.55 | $12.90 | $12.90 | 438,091 |
| 2018-03-14 | $12.35 | $12.85 | $12.25 | $12.70 | $12.70 | 390,572 |
| 2018-03-13 | $12.10 | $12.40 | $12.00 | $12.35 | $12.35 | 291,298 |
| 2018-03-12 | $12.00 | $12.18 | $11.85 | $12.00 | $12.00 | 199,874 |
| 2018-03-09 | $12.00 | $12.15 | $11.85 | $12.05 | $12.05 | 207,470 |
| 2018-03-08 | $12.35 | $12.35 | $11.95 | $12.00 | $12.00 | 170,735 |
| 2018-03-07 | $12.15 | $12.50 | $12.10 | $12.35 | $12.35 | 203,063 |
| 2018-03-06 | $12.50 | $12.50 | $12.00 | $12.25 | $12.25 | 198,643 |
| 2018-03-05 | $11.95 | $12.55 | $11.85 | $12.45 | $12.45 | 276,100 |
| 2018-03-02 | $11.45 | $12.10 | $11.40 | $12.05 | $12.05 | 231,691 |
| 2018-03-01 | $11.60 | $11.80 | $11.40 | $11.55 | $11.55 | 181,745 |
| 2018-02-28 | $11.85 | $12.00 | $11.55 | $11.65 | $11.65 | 200,723 |
| 2018-02-27 | $12.95 | $13.00 | $11.70 | $11.85 | $11.85 | 426,176 |
| 2018-02-26 | $12.60 | $13.00 | $12.60 | $12.90 | $12.90 | 352,890 |
| 2018-02-23 | $12.00 | $12.50 | $11.60 | $12.50 | $12.50 | 359,216 |
| 2018-02-22 | $11.55 | $12.00 | $11.40 | $11.95 | $11.95 | 250,642 |
| 2018-02-21 | $11.25 | $11.70 | $11.25 | $11.50 | $11.50 | 225,485 |
| 2018-02-20 | $11.50 | $11.50 | $11.20 | $11.35 | $11.35 | 392,772 |
| 2018-02-16 | $10.80 | $11.05 | $10.75 | $11.00 | $11.00 | 223,831 |
| 2018-02-15 | $10.90 | $11.05 | $10.65 | $10.85 | $10.85 | 213,259 |
| 2018-02-14 | $10.75 | $10.90 | $10.65 | $10.90 | $10.90 | 163,929 |
| 2018-02-13 | $10.70 | $10.90 | $10.69 | $10.85 | $10.85 | 163,069 |
| 2018-02-12 | $10.85 | $10.85 | $10.55 | $10.80 | $10.80 | 134,262 |
| 2018-02-09 | $10.85 | $10.85 | $10.45 | $10.80 | $10.80 | 200,344 |
| 2018-02-08 | $10.90 | $11.10 | $10.65 | $10.70 | $10.70 | 172,209 |
| 2018-02-07 | $10.55 | $11.05 | $10.55 | $10.95 | $10.95 | 210,457 |
| 2018-02-06 | $9.95 | $10.70 | $9.76 | $10.60 | $10.60 | 386,882 |
| 2018-02-05 | $9.90 | $10.70 | $9.90 | $10.20 | $10.20 | 416,295 |
| 2018-02-02 | $10.35 | $10.80 | $10.30 | $10.35 | $10.35 | 401,624 |
| 2018-02-01 | $10.45 | $10.80 | $10.30 | $10.35 | $10.35 | 386,538 |
| 2018-01-31 | $11.25 | $11.40 | $10.35 | $10.43 | $10.43 | 470,907 |
| 2018-01-30 | $11.50 | $11.70 | $11.50 | $11.60 | $11.60 | 96,093 |
| 2018-01-29 | $11.60 | $11.80 | $11.50 | $11.65 | $11.65 | 106,051 |
| 2018-01-26 | $11.70 | $11.70 | $11.50 | $11.65 | $11.65 | 45,019 |
| 2018-01-25 | $11.90 | $11.90 | $11.60 | $11.65 | $11.65 | 58,009 |
| 2018-01-24 | $11.80 | $12.00 | $11.70 | $11.85 | $11.85 | 92,397 |
| 2018-01-23 | $11.55 | $11.83 | $11.55 | $11.75 | $11.75 | 86,536 |
| 2018-01-22 | $11.45 | $11.60 | $11.30 | $11.60 | $11.60 | 74,704 |
| 2018-01-19 | $11.10 | $11.51 | $11.05 | $11.50 | $11.50 | 116,442 |
| 2018-01-18 | $11.35 | $11.35 | $11.03 | $11.10 | $11.10 | 117,062 |
| 2018-01-17 | $11.75 | $11.75 | $11.20 | $11.30 | $11.30 | 148,818 |
| 2018-01-16 | $11.70 | $11.95 | $11.53 | $11.65 | $11.65 | 103,188 |
| 2018-01-12 | $11.65 | $11.90 | $11.40 | $11.65 | $11.65 | 66,192 |
| 2018-01-11 | $11.50 | $11.70 | $11.25 | $11.65 | $11.65 | 113,136 |
| 2018-01-10 | $11.35 | $11.45 | $11.05 | $11.45 | $11.45 | 191,818 |
| 2018-01-09 | $11.40 | $11.43 | $11.18 | $11.40 | $11.40 | 194,859 |
| 2018-01-08 | $11.30 | $11.50 | $11.15 | $11.35 | $11.35 | 411,798 |
| 2018-01-05 | $11.15 | $11.30 | $11.05 | $11.25 | $11.25 | 132,000 |
| 2018-01-04 | $11.15 | $11.20 | $11.00 | $11.10 | $11.10 | 92,772 |
| 2018-01-03 | $10.90 | $11.15 | $10.75 | $11.05 | $11.05 | 139,952 |
| 2018-01-02 | $10.70 | $10.95 | $10.70 | $10.90 | $10.90 | 133,081 |
| 2017-12-29 | $10.75 | $10.80 | $10.60 | $10.70 | $10.70 | 128,072 |
| 2017-12-28 | $10.85 | $10.90 | $10.65 | $10.70 | $10.70 | 101,445 |
| 2017-12-27 | $10.85 | $10.98 | $10.75 | $10.80 | $10.80 | 88,983 |
| 2017-12-26 | $11.00 | $11.25 | $10.85 | $10.90 | $10.90 | 164,214 |
| 2017-12-22 | $11.40 | $11.40 | $11.25 | $11.35 | $11.35 | 61,781 |
| 2017-12-21 | $11.65 | $11.65 | $11.35 | $11.40 | $11.40 | 84,791 |
| 2017-12-20 | $11.40 | $11.60 | $11.25 | $11.55 | $11.55 | 139,839 |
| 2017-12-19 | $11.25 | $11.50 | $11.25 | $11.40 | $11.40 | 81,199 |
| 2017-12-18 | $11.20 | $11.53 | $11.20 | $11.25 | $11.25 | 138,040 |
| 2017-12-15 | $10.75 | $11.25 | $10.65 | $11.15 | $11.15 | 230,970 |
| 2017-12-14 | $10.85 | $10.95 | $10.65 | $10.75 | $10.75 | 68,815 |
| 2017-12-13 | $10.55 | $10.85 | $10.50 | $10.85 | $10.85 | 87,725 |
| 2017-12-12 | $10.75 | $10.80 | $10.33 | $10.50 | $10.50 | 270,279 |
| 2017-12-11 | $10.80 | $10.90 | $10.70 | $10.75 | $10.75 | 94,102 |
| 2017-12-08 | $10.70 | $10.85 | $10.63 | $10.70 | $10.70 | 124,308 |
| 2017-12-07 | $10.60 | $10.75 | $10.60 | $10.65 | $10.65 | 105,561 |
| 2017-12-06 | $10.60 | $10.75 | $10.50 | $10.65 | $10.65 | 149,636 |
| 2017-12-05 | $10.70 | $10.75 | $10.50 | $10.60 | $10.60 | 143,770 |
| 2017-12-04 | $10.40 | $10.75 | $10.40 | $10.65 | $10.65 | 156,861 |
| 2017-12-01 | $10.20 | $10.40 | $10.00 | $10.25 | $10.25 | 171,957 |
| 2017-11-30 | $10.50 | $10.55 | $10.05 | $10.25 | $10.25 | 258,775 |
| 2017-11-29 | $9.95 | $10.65 | $9.85 | $10.50 | $10.50 | 284,747 |
| 2017-11-28 | $9.75 | $10.10 | $9.73 | $10.05 | $10.05 | 236,926 |
| 2017-11-27 | $9.50 | $9.75 | $9.50 | $9.65 | $9.65 | 229,375 |
| 2017-11-24 | $9.65 | $9.65 | $9.50 | $9.55 | $9.55 | 52,136 |
| 2017-11-22 | $9.50 | $9.65 | $9.45 | $9.65 | $9.65 | 182,973 |
| 2017-11-21 | $9.45 | $9.55 | $9.40 | $9.50 | $9.50 | 152,414 |
| 2017-11-20 | $9.55 | $9.55 | $9.35 | $9.50 | $9.50 | 147,321 |
| 2017-11-17 | $9.35 | $9.60 | $9.25 | $9.50 | $9.50 | 213,017 |
| 2017-11-16 | $9.00 | $9.50 | $9.00 | $9.45 | $9.45 | 137,229 |
| 2017-11-15 | $9.10 | $9.25 | $8.95 | $8.95 | $8.95 | 49,516 |
| 2017-11-14 | $8.85 | $9.35 | $8.85 | $9.25 | $9.25 | 187,778 |
| 2017-11-13 | $9.20 | $9.20 | $8.85 | $8.90 | $8.90 | 244,359 |
| 2017-11-10 | $9.10 | $9.35 | $9.10 | $9.20 | $9.20 | 158,218 |
| 2017-11-09 | $9.20 | $9.25 | $9.03 | $9.15 | $9.15 | 154,161 |
| 2017-11-08 | $9.10 | $9.35 | $8.85 | $9.30 | $9.30 | 453,969 |
| 2017-11-07 | $9.60 | $9.60 | $9.10 | $9.20 | $9.20 | 295,623 |
| 2017-11-06 | $9.45 | $9.75 | $9.35 | $9.55 | $9.55 | 177,363 |
| 2017-11-03 | $9.55 | $9.57 | $9.40 | $9.50 | $9.50 | 240,852 |
| 2017-11-02 | $9.25 | $9.65 | $9.20 | $9.60 | $9.60 | 320,347 |
| 2017-11-01 | $9.50 | $9.50 | $9.05 | $9.30 | $9.30 | 243,670 |
| 2017-10-31 | $9.75 | $9.75 | $9.20 | $9.40 | $9.40 | 139,875 |
| 2017-10-30 | $9.65 | $9.65 | $9.15 | $9.35 | $9.35 | 161,144 |
| 2017-10-27 | $9.40 | $9.80 | $9.30 | $9.75 | $9.75 | 170,882 |
| 2017-10-26 | $9.25 | $9.35 | $9.15 | $9.35 | $9.35 | 130,168 |
| 2017-10-25 | $9.35 | $9.35 | $9.15 | $9.25 | $9.25 | 98,859 |
| 2017-10-24 | $9.35 | $9.35 | $9.15 | $9.35 | $9.35 | 107,926 |
| 2017-10-23 | $9.50 | $9.50 | $9.25 | $9.30 | $9.30 | 91,483 |
| 2017-10-20 | $9.35 | $9.50 | $9.25 | $9.45 | $9.45 | 135,436 |
| 2017-10-19 | $9.45 | $9.48 | $9.25 | $9.30 | $9.30 | 103,708 |
| 2017-10-18 | $9.65 | $9.70 | $9.45 | $9.50 | $9.50 | 124,648 |
| 2017-10-17 | $9.50 | $9.70 | $9.50 | $9.60 | $9.60 | 93,476 |
| 2017-10-16 | $9.60 | $9.80 | $9.40 | $9.50 | $9.50 | 105,563 |
| 2017-10-13 | $9.80 | $9.85 | $9.50 | $9.60 | $9.60 | 151,343 |
| 2017-10-12 | $9.95 | $10.00 | $9.70 | $9.80 | $9.80 | 96,380 |
| 2017-10-11 | $9.95 | $9.95 | $9.70 | $9.95 | $9.95 | 95,513 |
| 2017-10-10 | $9.70 | $10.05 | $9.55 | $9.95 | $9.95 | 172,702 |
| 2017-10-09 | $10.05 | $10.10 | $9.70 | $9.70 | $9.70 | 91,580 |
| 2017-10-06 | $9.95 | $10.15 | $9.80 | $10.05 | $10.05 | 152,004 |
| 2017-10-05 | $9.85 | $10.10 | $9.70 | $10.05 | $10.05 | 162,895 |
| 2017-10-04 | $9.95 | $9.95 | $9.68 | $9.80 | $9.80 | 106,249 |
| 2017-10-03 | $9.80 | $10.20 | $9.78 | $9.90 | $9.90 | 266,802 |
| 2017-10-02 | $9.90 | $9.95 | $9.73 | $9.80 | $9.80 | 112,195 |
| 2017-09-29 | $9.90 | $10.10 | $9.85 | $9.85 | $9.85 | 88,866 |
| 2017-09-28 | $10.00 | $10.00 | $9.78 | $9.85 | $9.85 | 63,922 |
| 2017-09-27 | $10.15 | $10.49 | $9.80 | $9.95 | $9.95 | 164,202 |
| 2017-09-26 | $9.75 | $10.15 | $9.65 | $10.05 | $10.05 | 239,234 |
| 2017-09-25 | $9.75 | $9.85 | $9.55 | $9.70 | $9.70 | 143,970 |
| 2017-09-22 | $9.50 | $9.75 | $9.50 | $9.75 | $9.75 | 112,290 |
| 2017-09-21 | $9.50 | $9.60 | $9.40 | $9.45 | $9.45 | 82,086 |
| 2017-09-20 | $9.60 | $9.60 | $9.40 | $9.45 | $9.45 | 118,106 |
| 2017-09-19 | $9.60 | $9.60 | $9.40 | $9.55 | $9.55 | 122,013 |
| 2017-09-18 | $9.65 | $9.73 | $9.45 | $9.55 | $9.55 | 159,653 |
| 2017-09-15 | $9.60 | $9.78 | $9.55 | $9.60 | $9.60 | 379,028 |
| 2017-09-14 | $9.60 | $9.85 | $9.50 | $9.55 | $9.55 | 278,851 |
| 2017-09-13 | $9.70 | $9.75 | $9.45 | $9.55 | $9.55 | 284,982 |
| 2017-09-12 | $9.50 | $9.80 | $9.50 | $9.70 | $9.70 | 190,802 |
| 2017-09-11 | $9.40 | $9.60 | $9.23 | $9.55 | $9.55 | 160,379 |
| 2017-09-08 | $9.45 | $9.45 | $9.13 | $9.35 | $9.35 | 204,516 |
| 2017-09-07 | $9.20 | $9.43 | $9.15 | $9.40 | $9.40 | 119,645 |
| 2017-09-06 | $9.10 | $9.35 | $9.10 | $9.25 | $9.25 | 145,077 |
| 2017-09-05 | $9.20 | $9.25 | $8.90 | $9.00 | $9.00 | 143,011 |
| 2017-09-01 | $9.05 | $9.25 | $9.00 | $9.15 | $9.15 | 185,888 |
| 2017-08-31 | $8.90 | $9.00 | $8.85 | $9.00 | $9.00 | 170,583 |
| 2017-08-30 | $8.90 | $9.00 | $8.80 | $8.85 | $8.85 | 190,851 |
| 2017-08-29 | $8.75 | $8.95 | $8.75 | $8.85 | $8.85 | 217,266 |
| 2017-08-28 | $8.90 | $9.10 | $8.45 | $8.85 | $8.85 | 356,275 |
| 2017-08-25 | $8.10 | $8.95 | $8.10 | $8.95 | $8.95 | 520,538 |
| 2017-08-24 | $8.45 | $8.75 | $7.80 | $8.00 | $8.00 | 593,197 |
| 2017-08-23 | $9.10 | $9.10 | $8.90 | $8.90 | $8.90 | 142,151 |
| 2017-08-22 | $9.30 | $9.45 | $8.98 | $9.10 | $9.10 | 181,770 |
| 2017-08-21 | $8.80 | $9.45 | $8.70 | $9.25 | $9.25 | 321,864 |
| 2017-08-18 | $8.60 | $8.80 | $8.60 | $8.80 | $8.80 | 145,756 |
| 2017-08-17 | $8.55 | $8.80 | $8.40 | $8.70 | $8.70 | 128,048 |
| 2017-08-16 | $8.70 | $8.90 | $8.55 | $8.55 | $8.55 | 101,805 |
| 2017-08-15 | $8.90 | $8.90 | $8.55 | $8.65 | $8.65 | 138,578 |
| 2017-08-14 | $8.90 | $9.05 | $8.90 | $8.90 | $8.90 | 44,006 |
| 2017-08-11 | $9.10 | $9.10 | $8.80 | $8.85 | $8.85 | 103,615 |
| 2017-08-10 | $9.10 | $9.15 | $8.85 | $9.05 | $9.05 | 216,885 |
| 2017-08-09 | $9.20 | $9.30 | $9.00 | $9.10 | $9.10 | 106,020 |
| 2017-08-08 | $9.30 | $9.43 | $9.25 | $9.30 | $9.30 | 57,930 |
| 2017-08-07 | $9.30 | $9.48 | $9.28 | $9.30 | $9.30 | 66,428 |
| 2017-08-04 | $9.30 | $9.45 | $9.28 | $9.35 | $9.35 | 73,830 |
| 2017-08-03 | $9.50 | $9.60 | $9.25 | $9.30 | $9.30 | 92,952 |
| 2017-08-02 | $9.60 | $9.65 | $9.35 | $9.45 | $9.45 | 139,381 |
| 2017-08-01 | $9.70 | $9.70 | $9.50 | $9.65 | $9.65 | 108,336 |
| 2017-07-31 | $9.65 | $9.75 | $9.59 | $9.65 | $9.65 | 85,531 |
| 2017-07-28 | $9.55 | $9.80 | $9.55 | $9.65 | $9.65 | 80,203 |
| 2017-07-27 | $9.75 | $9.85 | $9.50 | $9.60 | $9.60 | 190,294 |
| 2017-07-26 | $9.60 | $9.75 | $9.50 | $9.75 | $9.75 | 201,856 |
| 2017-07-25 | $9.60 | $9.75 | $9.60 | $9.60 | $9.60 | 108,919 |
| 2017-07-24 | $9.65 | $9.75 | $9.57 | $9.60 | $9.60 | 100,171 |
| 2017-07-21 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 256,625 |
| 2017-07-20 | $9.60 | $9.75 | $9.55 | $9.70 | $9.70 | 207,901 |
| 2017-07-19 | $9.60 | $9.70 | $9.60 | $9.65 | $9.65 | 90,162 |
| 2017-07-18 | $9.60 | $9.75 | $9.50 | $9.60 | $9.60 | 107,420 |
| 2017-07-17 | $9.55 | $9.75 | $9.50 | $9.65 | $9.65 | 100,129 |
| 2017-07-14 | $9.55 | $9.70 | $9.55 | $9.60 | $9.60 | 72,813 |
| 2017-07-13 | $9.45 | $9.70 | $9.35 | $9.60 | $9.60 | 119,512 |
| 2017-07-12 | $9.50 | $9.60 | $9.40 | $9.45 | $9.45 | 106,688 |
| 2017-07-11 | $9.60 | $9.60 | $9.35 | $9.40 | $9.40 | 179,697 |
| 2017-07-10 | $9.60 | $9.60 | $9.40 | $9.55 | $9.55 | 110,955 |
| 2017-07-07 | $9.55 | $9.65 | $9.40 | $9.65 | $9.65 | 68,853 |
| 2017-07-06 | $9.65 | $9.75 | $9.45 | $9.45 | $9.45 | 148,929 |
| 2017-07-05 | $10.00 | $10.00 | $9.65 | $9.70 | $9.70 | 137,172 |
| 2017-07-03 | $9.80 | $10.15 | $9.75 | $10.05 | $10.05 | 96,007 |
| 2017-06-30 | $9.90 | $9.90 | $9.65 | $9.75 | $9.75 | 118,698 |
| 2017-06-29 | $9.90 | $10.00 | $9.65 | $9.90 | $9.90 | 141,977 |
| 2017-06-28 | $9.85 | $10.15 | $9.85 | $9.90 | $9.90 | 187,323 |
| 2017-06-27 | $10.10 | $10.20 | $9.80 | $9.80 | $9.80 | 252,689 |
| 2017-06-26 | $10.05 | $10.30 | $9.90 | $10.15 | $10.15 | 199,448 |
| 2017-06-23 | $9.65 | $10.05 | $9.60 | $10.00 | $10.00 | 401,496 |
| 2017-06-22 | $9.55 | $9.75 | $9.50 | $9.65 | $9.65 | 194,441 |
| 2017-06-21 | $9.50 | $9.60 | $9.40 | $9.55 | $9.55 | 106,932 |
| 2017-06-20 | $9.60 | $9.60 | $9.38 | $9.50 | $9.50 | 82,427 |
| 2017-06-19 | $9.55 | $9.60 | $9.45 | $9.55 | $9.55 | 83,921 |
| 2017-06-16 | $9.65 | $9.65 | $9.40 | $9.50 | $9.50 | 226,506 |
| 2017-06-15 | $9.70 | $9.82 | $9.65 | $9.80 | $9.80 | 88,036 |
| 2017-06-14 | $10.10 | $10.13 | $9.66 | $9.80 | $9.80 | 199,591 |
| 2017-06-13 | $10.15 | $10.45 | $10.15 | $10.25 | $10.25 | 233,997 |
| 2017-06-12 | $10.15 | $10.35 | $9.96 | $10.15 | $10.15 | 201,990 |
| 2017-06-09 | $10.00 | $10.35 | $9.90 | $10.15 | $10.15 | 159,348 |
| 2017-06-08 | $9.90 | $10.05 | $9.80 | $10.00 | $10.00 | 177,093 |
| 2017-06-07 | $9.95 | $10.05 | $9.80 | $9.90 | $9.90 | 159,559 |
| 2017-06-06 | $9.95 | $10.10 | $9.85 | $9.90 | $9.90 | 137,250 |
| 2017-06-05 | $10.05 | $10.17 | $9.90 | $10.05 | $10.05 | 156,011 |
| 2017-06-02 | $10.00 | $10.15 | $9.98 | $10.05 | $10.05 | 183,816 |
| 2017-06-01 | $10.00 | $10.18 | $9.90 | $10.00 | $10.00 | 234,146 |
| 2017-05-31 | $10.10 | $10.15 | $9.90 | $10.00 | $10.00 | 110,736 |
| 2017-05-30 | $10.20 | $10.20 | $10.00 | $10.05 | $10.05 | 112,982 |
| 2017-05-26 | $10.35 | $10.35 | $10.15 | $10.20 | $10.20 | 107,792 |
| 2017-05-25 | $10.35 | $10.40 | $10.25 | $10.35 | $10.35 | 75,404 |
| 2017-05-24 | $10.35 | $10.40 | $10.25 | $10.30 | $10.30 | 59,508 |
| 2017-05-23 | $10.15 | $10.40 | $10.08 | $10.35 | $10.35 | 111,173 |
| 2017-05-22 | $10.25 | $10.49 | $10.10 | $10.15 | $10.15 | 166,686 |
| 2017-05-19 | $10.30 | $10.50 | $10.20 | $10.25 | $10.25 | 105,771 |
| 2017-05-18 | $10.10 | $10.40 | $10.10 | $10.35 | $10.35 | 102,708 |
| 2017-05-17 | $10.30 | $10.40 | $10.10 | $10.15 | $10.15 | 150,731 |
| 2017-05-16 | $10.50 | $10.55 | $10.35 | $10.45 | $10.45 | 123,470 |
| 2017-05-15 | $10.45 | $10.70 | $10.45 | $10.55 | $10.55 | 99,357 |
| 2017-05-12 | $10.55 | $10.60 | $10.35 | $10.40 | $10.40 | 101,013 |
| 2017-05-11 | $10.70 | $10.80 | $10.50 | $10.50 | $10.50 | 130,117 |
| 2017-05-10 | $10.90 | $10.90 | $10.65 | $10.75 | $10.75 | 138,919 |
| 2017-05-09 | $10.70 | $10.95 | $10.65 | $10.90 | $10.90 | 144,033 |
| 2017-05-08 | $10.45 | $10.75 | $10.45 | $10.65 | $10.65 | 199,133 |
| 2017-05-05 | $10.20 | $10.55 | $10.05 | $10.50 | $10.50 | 154,332 |
| 2017-05-04 | $10.30 | $10.40 | $10.00 | $10.15 | $10.15 | 208,151 |
| 2017-05-03 | $10.45 | $10.63 | $10.15 | $10.30 | $10.30 | 131,235 |
| 2017-05-02 | $10.45 | $11.30 | $10.25 | $10.45 | $10.45 | 300,345 |
| 2017-05-01 | $10.85 | $11.15 | $10.60 | $10.95 | $10.95 | 274,724 |
| 2017-04-28 | $10.85 | $10.85 | $10.55 | $10.75 | $10.75 | 122,753 |
| 2017-04-27 | $10.60 | $10.85 | $10.55 | $10.80 | $10.80 | 53,816 |
| 2017-04-26 | $10.60 | $10.65 | $10.50 | $10.55 | $10.55 | 161,367 |
| 2017-04-25 | $10.65 | $10.73 | $10.50 | $10.65 | $10.65 | 75,236 |
| 2017-04-24 | $10.65 | $10.75 | $10.38 | $10.55 | $10.55 | 135,288 |
| 2017-04-21 | $10.25 | $10.50 | $10.10 | $10.50 | $10.50 | 164,362 |
| 2017-04-20 | $10.20 | $10.33 | $10.10 | $10.25 | $10.25 | 63,308 |
| 2017-04-19 | $10.15 | $10.48 | $10.05 | $10.15 | $10.15 | 237,993 |
| 2017-04-18 | $10.00 | $10.20 | $9.95 | $10.20 | $10.20 | 70,271 |
| 2017-04-17 | $9.90 | $10.05 | $9.80 | $10.05 | $10.05 | 87,351 |
| 2017-04-13 | $9.85 | $10.00 | $9.80 | $9.90 | $9.90 | 101,100 |
| 2017-04-12 | $10.25 | $10.30 | $9.90 | $9.90 | $9.90 | 76,433 |
| 2017-04-11 | $10.25 | $10.33 | $10.15 | $10.30 | $10.30 | 95,263 |
| 2017-04-10 | $10.20 | $10.30 | $10.13 | $10.25 | $10.25 | 79,917 |
| 2017-04-07 | $10.00 | $10.25 | $10.00 | $10.20 | $10.20 | 66,492 |
| 2017-04-06 | $10.05 | $10.15 | $9.99 | $10.05 | $10.05 | 53,555 |
| 2017-04-05 | $10.20 | $10.25 | $9.85 | $10.00 | $10.00 | 84,176 |
| 2017-04-04 | $10.10 | $10.20 | $10.05 | $10.20 | $10.20 | 55,030 |
| 2017-04-03 | $10.25 | $10.30 | $9.98 | $10.10 | $10.10 | 85,055 |
| 2017-03-31 | $10.25 | $10.28 | $10.15 | $10.20 | $10.20 | 88,017 |
| 2017-03-30 | $10.25 | $10.30 | $10.10 | $10.25 | $10.25 | 50,164 |
| 2017-03-29 | $10.05 | $10.25 | $10.05 | $10.15 | $10.15 | 109,915 |
| 2017-03-28 | $10.05 | $10.15 | $9.95 | $10.10 | $10.10 | 63,875 |
| 2017-03-27 | $9.85 | $10.15 | $9.85 | $10.10 | $10.10 | 103,826 |
| 2017-03-24 | $10.35 | $10.35 | $9.98 | $10.00 | $10.00 | 72,686 |
| 2017-03-23 | $10.05 | $10.35 | $10.05 | $10.30 | $10.30 | 89,947 |
| 2017-03-22 | $10.30 | $10.35 | $9.85 | $10.05 | $10.05 | 93,657 |
| 2017-03-21 | $10.40 | $10.40 | $10.25 | $10.30 | $10.30 | 293,508 |
| 2017-03-20 | $10.35 | $10.35 | $10.20 | $10.30 | $10.30 | 114,937 |
| 2017-03-17 | $10.05 | $10.45 | $10.05 | $10.25 | $10.25 | 368,407 |
| 2017-03-16 | $10.35 | $10.67 | $10.13 | $10.20 | $10.20 | 422,446 |
| 2017-03-15 | $9.40 | $9.75 | $9.30 | $9.60 | $9.60 | 123,111 |
| 2017-03-14 | $9.65 | $9.65 | $9.35 | $9.40 | $9.40 | 85,100 |
| 2017-03-13 | $9.70 | $9.80 | $9.65 | $9.65 | $9.65 | 37,526 |
| 2017-03-10 | $9.75 | $9.80 | $9.55 | $9.65 | $9.65 | 61,349 |
| 2017-03-09 | $9.70 | $9.85 | $9.60 | $9.65 | $9.65 | 62,994 |
| 2017-03-08 | $9.75 | $9.95 | $9.65 | $9.70 | $9.70 | 67,325 |
| 2017-03-07 | $9.70 | $9.75 | $9.60 | $9.70 | $9.70 | 58,597 |
| 2017-03-06 | $9.80 | $9.85 | $9.60 | $9.75 | $9.75 | 95,487 |
| 2017-03-03 | $9.95 | $10.20 | $9.80 | $9.85 | $9.85 | 72,899 |
| 2017-03-02 | $10.20 | $10.20 | $9.88 | $9.90 | $9.90 | 95,479 |
| 2017-03-01 | $10.10 | $10.25 | $10.00 | $10.20 | $10.20 | 135,461 |
| 2017-02-28 | $10.15 | $10.18 | $9.80 | $10.00 | $10.00 | 183,039 |
| 2017-02-27 | $10.15 | $10.30 | $10.10 | $10.20 | $10.20 | 130,074 |
| 2017-02-24 | $10.10 | $10.25 | $10.10 | $10.15 | $10.15 | 155,610 |
| 2017-02-23 | $10.25 | $10.25 | $10.05 | $10.20 | $10.20 | 104,009 |
| 2017-02-22 | $10.05 | $10.25 | $9.95 | $10.20 | $10.20 | 98,581 |
| 2017-02-21 | $10.00 | $10.15 | $9.75 | $10.10 | $10.10 | 217,147 |
| 2017-02-17 | $10.00 | $10.07 | $9.90 | $10.00 | $10.00 | 207,228 |
| 2017-02-16 | $10.05 | $10.15 | $9.95 | $9.95 | $9.95 | 176,081 |
| 2017-02-15 | $10.15 | $10.30 | $10.05 | $10.10 | $10.10 | 123,857 |
| 2017-02-14 | $10.00 | $10.30 | $9.98 | $10.25 | $10.25 | 228,869 |
| 2017-02-13 | $10.10 | $10.20 | $10.00 | $10.05 | $10.05 | 175,781 |
| 2017-02-10 | $10.00 | $10.10 | $9.94 | $10.00 | $10.00 | 199,343 |
| 2017-02-09 | $9.60 | $10.10 | $9.55 | $10.05 | $10.05 | 174,135 |
| 2017-02-08 | $9.70 | $9.75 | $9.50 | $9.55 | $9.55 | 181,129 |
| 2017-02-07 | $9.55 | $9.88 | $9.50 | $9.75 | $9.75 | 247,046 |
| 2017-02-06 | $9.45 | $9.80 | $9.35 | $9.55 | $9.55 | 262,410 |
| 2017-02-03 | $9.50 | $9.75 | $9.40 | $9.50 | $9.50 | 278,839 |
| 2017-02-02 | $9.20 | $9.60 | $9.20 | $9.45 | $9.45 | 546,894 |
| 2017-02-01 | $9.05 | $9.45 | $9.03 | $9.25 | $9.25 | 486,088 |
| 2017-01-31 | $9.45 | $9.48 | $8.67 | $9.00 | $9.00 | 630,906 |
| 2017-01-30 | $9.85 | $9.85 | $9.55 | $9.65 | $9.65 | 179,515 |
| 2017-01-27 | $10.05 | $10.05 | $9.85 | $9.85 | $9.85 | 85,048 |
| 2017-01-26 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 81,127 |
| 2017-01-25 | $10.00 | $10.25 | $10.00 | $10.15 | $10.15 | 118,277 |
| 2017-01-24 | $9.55 | $10.00 | $9.45 | $9.95 | $9.95 | 142,358 |
| 2017-01-23 | $9.95 | $10.10 | $9.55 | $9.55 | $9.55 | 198,415 |
| 2017-01-20 | $10.00 | $10.10 | $9.85 | $9.95 | $9.95 | 217,756 |
| 2017-01-19 | $10.10 | $10.15 | $9.85 | $9.95 | $9.95 | 106,729 |
| 2017-01-18 | $10.20 | $10.20 | $9.95 | $10.10 | $10.10 | 153,730 |
| 2017-01-17 | $10.40 | $10.40 | $10.05 | $10.10 | $10.10 | 153,200 |
| 2017-01-13 | $10.35 | $10.48 | $10.28 | $10.35 | $10.35 | 112,320 |
| 2017-01-12 | $10.65 | $10.65 | $10.25 | $10.25 | $10.25 | 124,437 |
| 2017-01-11 | $10.75 | $10.75 | $10.50 | $10.65 | $10.65 | 133,266 |
| 2017-01-10 | $10.70 | $10.80 | $10.45 | $10.75 | $10.75 | 240,949 |
| 2017-01-09 | $10.55 | $10.70 | $10.50 | $10.65 | $10.65 | 98,167 |
| 2017-01-06 | $11.00 | $11.00 | $10.45 | $10.55 | $10.55 | 145,307 |
| 2017-01-05 | $11.00 | $11.03 | $10.83 | $10.90 | $10.90 | 127,477 |
| 2017-01-04 | $10.90 | $11.05 | $10.80 | $11.05 | $11.05 | 89,477 |
| 2017-01-03 | $10.70 | $10.85 | $10.60 | $10.80 | $10.80 | 142,048 |
| 2016-12-30 | $10.70 | $10.70 | $10.58 | $10.70 | $10.70 | 97,207 |
| 2016-12-29 | $10.70 | $10.83 | $10.48 | $10.70 | $10.70 | 116,991 |
| 2016-12-28 | $11.00 | $11.00 | $10.60 | $10.65 | $10.65 | 71,402 |
| 2016-12-27 | $10.70 | $11.00 | $10.61 | $10.95 | $10.95 | 86,043 |
| 2016-12-23 | $11.00 | $11.05 | $10.75 | $10.80 | $10.80 | 126,227 |
| 2016-12-22 | $10.65 | $11.10 | $10.63 | $11.00 | $11.00 | 155,739 |
| 2016-12-21 | $11.20 | $11.20 | $10.54 | $10.65 | $10.65 | 188,589 |
| 2016-12-20 | $10.55 | $11.40 | $10.50 | $11.15 | $11.15 | 253,572 |
| 2016-12-19 | $10.40 | $10.70 | $10.30 | $10.55 | $10.55 | 147,006 |
| 2016-12-16 | $10.35 | $10.45 | $10.18 | $10.35 | $10.35 | 205,135 |
| 2016-12-15 | $10.30 | $10.55 | $10.09 | $10.25 | $10.25 | 123,219 |
| 2016-12-14 | $10.45 | $10.50 | $10.20 | $10.25 | $10.25 | 112,837 |
| 2016-12-13 | $10.50 | $10.75 | $10.35 | $10.45 | $10.45 | 151,462 |
| 2016-12-12 | $10.60 | $10.70 | $10.50 | $10.60 | $10.60 | 127,522 |
| 2016-12-09 | $11.15 | $11.20 | $10.60 | $10.60 | $10.60 | 179,844 |
| 2016-12-08 | $10.75 | $11.20 | $10.60 | $11.15 | $11.15 | 136,004 |
| 2016-12-07 | $10.60 | $10.85 | $10.51 | $10.65 | $10.65 | 106,674 |
| 2016-12-06 | $10.65 | $10.75 | $10.45 | $10.70 | $10.70 | 153,702 |
| 2016-12-05 | $10.65 | $10.90 | $10.45 | $10.55 | $10.55 | 141,006 |
| 2016-12-02 | $10.85 | $11.00 | $10.60 | $10.70 | $10.70 | 123,979 |
| 2016-12-01 | $10.60 | $10.93 | $10.50 | $10.80 | $10.80 | 166,035 |
| 2016-11-30 | $10.95 | $10.95 | $10.45 | $10.55 | $10.55 | 143,472 |
| 2016-11-29 | $11.05 | $11.05 | $10.95 | $10.95 | $10.95 | 106,304 |
| 2016-11-28 | $11.15 | $11.20 | $10.95 | $11.05 | $11.05 | 119,066 |
| 2016-11-25 | $10.75 | $11.35 | $10.75 | $11.20 | $11.20 | 89,064 |
| 2016-11-23 | $10.60 | $10.85 | $10.60 | $10.85 | $10.85 | 112,235 |
| 2016-11-22 | $10.60 | $10.78 | $10.55 | $10.70 | $10.70 | 212,533 |
| 2016-11-21 | $10.45 | $11.05 | $10.45 | $10.65 | $10.65 | 166,868 |
| 2016-11-18 | $10.45 | $10.50 | $10.35 | $10.50 | $10.50 | 147,848 |
| 2016-11-17 | $10.15 | $10.50 | $10.15 | $10.40 | $10.40 | 135,162 |
| 2016-11-16 | $10.15 | $10.26 | $9.85 | $10.20 | $10.20 | 188,024 |
| 2016-11-15 | $9.95 | $10.30 | $9.95 | $10.20 | $10.20 | 114,278 |
| 2016-11-14 | $10.05 | $10.45 | $9.95 | $10.00 | $10.00 | 178,683 |
| 2016-11-11 | $10.10 | $10.20 | $9.85 | $9.95 | $9.95 | 283,964 |
| 2016-11-10 | $10.05 | $10.25 | $9.85 | $10.10 | $10.10 | 152,687 |
| 2016-11-09 | $9.95 | $10.20 | $9.70 | $10.00 | $10.00 | 182,122 |
| 2016-11-08 | $9.80 | $10.25 | $9.51 | $10.10 | $10.10 | 279,877 |
| 2016-11-07 | $9.15 | $9.95 | $9.10 | $9.90 | $9.90 | 268,989 |
| 2016-11-04 | $9.65 | $9.80 | $9.63 | $9.70 | $9.70 | 325,504 |
| 2016-11-03 | $9.55 | $9.75 | $9.35 | $9.65 | $9.65 | 243,146 |
| 2016-11-02 | $8.90 | $9.90 | $8.06 | $9.50 | $9.50 | 303,338 |
| 2016-11-01 | $9.60 | $9.60 | $8.85 | $8.90 | $8.90 | 116,480 |
| 2016-10-31 | $9.35 | $9.60 | $9.33 | $9.55 | $9.55 | 117,978 |
| 2016-10-28 | $9.38 | $9.50 | $9.38 | $9.44 | $9.44 | 103,371 |
| 2016-10-27 | $9.54 | $9.57 | $9.38 | $9.44 | $9.44 | 89,455 |
| 2016-10-26 | $9.54 | $9.66 | $9.45 | $9.50 | $9.50 | 105,811 |
| 2016-10-25 | $9.58 | $9.60 | $9.25 | $9.59 | $9.59 | 80,911 |
| 2016-10-24 | $9.45 | $9.71 | $9.43 | $9.63 | $9.63 | 100,672 |
| 2016-10-21 | $9.29 | $9.45 | $9.21 | $9.44 | $9.44 | 339,392 |
| 2016-10-20 | $9.27 | $9.40 | $9.24 | $9.37 | $9.37 | 84,856 |
| 2016-10-19 | $9.09 | $9.31 | $9.02 | $9.28 | $9.28 | 103,052 |
| 2016-10-18 | $9.16 | $9.20 | $9.04 | $9.06 | $9.06 | 53,439 |
| 2016-10-17 | $9.05 | $9.19 | $9.00 | $9.09 | $9.09 | 133,394 |
| 2016-10-14 | $9.11 | $9.19 | $9.03 | $9.07 | $9.07 | 85,444 |
| 2016-10-13 | $9.04 | $9.08 | $9.01 | $9.05 | $9.05 | 79,144 |
| 2016-10-12 | $9.18 | $9.24 | $9.10 | $9.12 | $9.12 | 46,426 |
| 2016-10-11 | $9.43 | $9.43 | $9.07 | $9.16 | $9.16 | 93,191 |
| 2016-10-10 | $9.21 | $9.45 | $9.20 | $9.43 | $9.43 | 78,393 |
| 2016-10-07 | $9.17 | $9.30 | $9.11 | $9.21 | $9.21 | 95,367 |
| 2016-10-06 | $9.26 | $9.26 | $9.10 | $9.20 | $9.20 | 67,737 |
| 2016-10-05 | $9.32 | $9.40 | $9.25 | $9.26 | $9.26 | 60,708 |
| 2016-10-04 | $9.24 | $9.33 | $9.24 | $9.32 | $9.32 | 113,397 |
| 2016-10-03 | $9.10 | $9.25 | $9.10 | $9.24 | $9.24 | 86,528 |
| 2016-09-30 | $9.18 | $9.22 | $9.10 | $9.17 | $9.17 | 123,346 |
| 2016-09-29 | $9.10 | $9.22 | $9.05 | $9.14 | $9.14 | 179,814 |
| 2016-09-28 | $9.24 | $9.31 | $9.09 | $9.11 | $9.11 | 77,238 |
| 2016-09-27 | $9.25 | $9.28 | $9.12 | $9.25 | $9.25 | 164,734 |
| 2016-09-26 | $9.20 | $9.28 | $9.13 | $9.24 | $9.24 | 110,783 |
| 2016-09-23 | $9.36 | $9.45 | $9.25 | $9.28 | $9.28 | 99,950 |
| 2016-09-22 | $9.22 | $9.41 | $9.08 | $9.39 | $9.39 | 140,083 |
| 2016-09-21 | $9.13 | $9.25 | $9.02 | $9.22 | $9.22 | 122,020 |
| 2016-09-20 | $9.13 | $9.16 | $9.05 | $9.13 | $9.13 | 148,317 |
| 2016-09-19 | $9.12 | $9.20 | $9.02 | $9.08 | $9.08 | 213,255 |
| 2016-09-16 | $9.11 | $9.14 | $9.00 | $9.08 | $9.08 | 164,493 |
| 2016-09-15 | $9.07 | $9.17 | $8.94 | $9.11 | $9.11 | 89,713 |
| 2016-09-14 | $9.00 | $9.07 | $8.87 | $9.04 | $9.04 | 134,430 |
| 2016-09-13 | $9.05 | $9.08 | $8.90 | $9.01 | $9.01 | 127,765 |
| 2016-09-12 | $9.04 | $9.15 | $9.01 | $9.07 | $9.07 | 88,684 |
| 2016-09-09 | $9.28 | $9.33 | $9.05 | $9.06 | $9.06 | 149,983 |
| 2016-09-08 | $9.46 | $9.50 | $9.30 | $9.33 | $9.33 | 145,762 |
| 2016-09-07 | $9.24 | $9.48 | $9.24 | $9.48 | $9.48 | 178,671 |
| 2016-09-06 | $9.39 | $9.41 | $9.23 | $9.27 | $9.27 | 97,933 |
| 2016-09-02 | $9.39 | $9.45 | $9.24 | $9.28 | $9.28 | 101,298 |
| 2016-09-01 | $9.22 | $9.39 | $9.22 | $9.35 | $9.35 | 148,333 |
| 2016-08-31 | $9.33 | $9.37 | $9.20 | $9.24 | $9.24 | 217,442 |
| 2016-08-30 | $9.29 | $9.35 | $9.20 | $9.35 | $9.35 | 190,002 |
| 2016-08-29 | $9.30 | $9.34 | $9.13 | $9.27 | $9.27 | 282,311 |
| 2016-08-26 | $9.36 | $9.45 | $9.21 | $9.31 | $9.31 | 280,280 |
| 2016-08-25 | $9.54 | $9.54 | $8.80 | $9.33 | $9.33 | 667,436 |
| 2016-08-24 | $9.55 | $9.86 | $9.55 | $9.61 | $9.61 | 239,397 |
| 2016-08-23 | $9.49 | $9.78 | $9.42 | $9.54 | $9.54 | 313,272 |
| 2016-08-22 | $9.50 | $9.50 | $9.36 | $9.38 | $9.38 | 102,303 |
| 2016-08-19 | $9.40 | $9.49 | $9.38 | $9.48 | $9.48 | 157,287 |
| 2016-08-18 | $9.40 | $9.50 | $9.34 | $9.42 | $9.42 | 151,213 |
| 2016-08-17 | $9.40 | $9.48 | $9.32 | $9.41 | $9.41 | 96,387 |
| 2016-08-16 | $9.32 | $9.46 | $9.32 | $9.38 | $9.38 | 94,190 |
| 2016-08-15 | $9.26 | $9.40 | $9.18 | $9.39 | $9.39 | 144,956 |
| 2016-08-12 | $9.24 | $9.32 | $9.20 | $9.27 | $9.27 | 85,701 |
| 2016-08-11 | $9.19 | $9.31 | $9.15 | $9.26 | $9.26 | 113,166 |
| 2016-08-10 | $9.25 | $9.26 | $9.06 | $9.20 | $9.20 | 115,136 |
| 2016-08-09 | $9.22 | $9.36 | $9.11 | $9.21 | $9.21 | 97,079 |
| 2016-08-08 | $9.39 | $9.49 | $9.10 | $9.24 | $9.24 | 140,605 |
| 2016-08-05 | $9.22 | $9.49 | $9.20 | $9.37 | $9.37 | 243,828 |
| 2016-08-04 | $9.08 | $9.20 | $9.06 | $9.17 | $9.17 | 171,474 |
| 2016-08-03 | $9.07 | $9.12 | $8.95 | $9.09 | $9.09 | 152,522 |
| 2016-08-02 | $9.16 | $9.18 | $8.98 | $9.09 | $9.09 | 208,420 |
| 2016-08-01 | $9.11 | $9.20 | $9.06 | $9.14 | $9.14 | 137,618 |
| 2016-07-29 | $9.15 | $9.17 | $8.99 | $9.13 | $9.13 | 224,299 |
| 2016-07-28 | $9.16 | $9.25 | $9.08 | $9.10 | $9.10 | 117,936 |
| 2016-07-27 | $9.20 | $9.20 | $9.11 | $9.20 | $9.20 | 200,907 |
| 2016-07-26 | $9.23 | $9.30 | $9.15 | $9.21 | $9.21 | 177,990 |
| 2016-07-25 | $9.27 | $9.34 | $9.19 | $9.23 | $9.23 | 135,998 |
| 2016-07-22 | $9.39 | $9.40 | $9.25 | $9.28 | $9.28 | 146,662 |
| 2016-07-21 | $9.48 | $9.54 | $9.35 | $9.40 | $9.40 | 209,147 |
| 2016-07-20 | $9.55 | $9.59 | $9.42 | $9.47 | $9.47 | 157,920 |
| 2016-07-19 | $9.54 | $9.56 | $9.41 | $9.46 | $9.46 | 188,626 |
| 2016-07-18 | $9.55 | $9.64 | $9.46 | $9.53 | $9.53 | 280,542 |
| 2016-07-15 | $9.66 | $9.66 | $9.45 | $9.57 | $9.57 | 235,756 |
| 2016-07-14 | $9.78 | $9.78 | $9.58 | $9.61 | $9.61 | 228,923 |
| 2016-07-13 | $9.67 | $9.73 | $9.53 | $9.62 | $9.62 | 186,264 |
| 2016-07-12 | $9.62 | $9.71 | $9.49 | $9.59 | $9.59 | 308,992 |
| 2016-07-11 | $9.99 | $9.99 | $9.38 | $9.53 | $9.53 | 1,132,069 |
| 2016-07-08 | $8.94 | $9.20 | $8.94 | $9.14 | $9.14 | 204,447 |
| 2016-07-07 | $8.91 | $9.00 | $8.84 | $8.89 | $8.89 | 112,014 |
| 2016-07-06 | $8.91 | $8.98 | $8.80 | $8.91 | $8.91 | 205,476 |
| 2016-07-05 | $8.91 | $9.01 | $8.78 | $8.94 | $8.94 | 240,203 |
| 2016-07-01 | $9.02 | $9.11 | $8.80 | $8.99 | $8.99 | 196,346 |
| 2016-06-30 | $8.70 | $9.02 | $8.64 | $9.02 | $9.02 | 360,182 |
| 2016-06-29 | $8.51 | $8.74 | $8.44 | $8.67 | $8.67 | 234,434 |
| 2016-06-28 | $8.24 | $8.53 | $8.24 | $8.41 | $8.41 | 297,598 |
| 2016-06-27 | $8.18 | $8.35 | $8.10 | $8.19 | $8.19 | 232,961 |
| 2016-06-24 | $8.12 | $8.38 | $8.08 | $8.26 | $8.26 | 835,409 |
| 2016-06-23 | $8.42 | $8.50 | $8.34 | $8.43 | $8.43 | 205,309 |
| 2016-06-22 | $8.34 | $8.54 | $8.32 | $8.33 | $8.33 | 220,479 |
| 2016-06-21 | $8.49 | $8.53 | $8.14 | $8.34 | $8.34 | 343,619 |
| 2016-06-20 | $8.42 | $8.56 | $8.35 | $8.50 | $8.50 | 296,463 |
| 2016-06-17 | $8.45 | $8.45 | $8.28 | $8.33 | $8.33 | 246,688 |
| 2016-06-16 | $8.43 | $8.55 | $8.26 | $8.47 | $8.47 | 198,049 |
| 2016-06-15 | $8.51 | $8.62 | $8.41 | $8.47 | $8.47 | 148,350 |
| 2016-06-14 | $8.32 | $8.56 | $8.26 | $8.50 | $8.50 | 345,280 |
| 2016-06-13 | $8.57 | $8.57 | $8.23 | $8.29 | $8.29 | 250,391 |
| 2016-06-10 | $8.37 | $8.64 | $8.33 | $8.58 | $8.58 | 278,952 |
| 2016-06-09 | $8.46 | $8.47 | $8.31 | $8.41 | $8.41 | 229,696 |
| 2016-06-08 | $8.35 | $8.51 | $8.29 | $8.48 | $8.48 | 148,328 |
| 2016-06-07 | $8.41 | $8.45 | $8.27 | $8.37 | $8.37 | 188,443 |
| 2016-06-06 | $8.20 | $8.44 | $8.14 | $8.43 | $8.43 | 214,717 |
| 2016-06-03 | $8.34 | $8.35 | $8.16 | $8.16 | $8.16 | 190,556 |
| 2016-06-02 | $8.24 | $8.38 | $8.04 | $8.35 | $8.35 | 227,434 |
| 2016-06-01 | $8.03 | $8.25 | $7.86 | $8.24 | $8.24 | 275,954 |
| 2016-05-31 | $8.15 | $8.19 | $7.94 | $8.06 | $8.06 | 374,949 |
| 2016-05-27 | $7.69 | $8.17 | $7.64 | $8.16 | $8.16 | 333,626 |
| 2016-05-26 | $7.64 | $7.89 | $7.60 | $7.71 | $7.71 | 169,317 |
| 2016-05-25 | $7.75 | $7.81 | $7.54 | $7.57 | $7.57 | 191,194 |
| 2016-05-24 | $7.58 | $7.80 | $7.23 | $7.76 | $7.76 | 237,209 |
| 2016-05-23 | $7.50 | $7.66 | $7.49 | $7.55 | $7.55 | 128,625 |
| 2016-05-20 | $7.33 | $7.55 | $7.33 | $7.49 | $7.49 | 138,305 |
| 2016-05-19 | $7.34 | $7.45 | $7.19 | $7.29 | $7.29 | 197,231 |
| 2016-05-18 | $7.39 | $7.60 | $7.34 | $7.40 | $7.40 | 237,486 |
| 2016-05-17 | $7.55 | $7.64 | $7.36 | $7.45 | $7.45 | 241,054 |
| 2016-05-16 | $7.50 | $7.61 | $7.39 | $7.54 | $7.54 | 165,849 |
| 2016-05-13 | $7.42 | $7.54 | $7.36 | $7.45 | $7.45 | 155,814 |
| 2016-05-12 | $7.62 | $7.66 | $7.40 | $7.54 | $7.54 | 210,302 |
| 2016-05-11 | $7.79 | $7.79 | $7.59 | $7.62 | $7.62 | 177,038 |
| 2016-05-10 | $7.97 | $7.97 | $7.65 | $7.80 | $7.80 | 243,009 |
| 2016-05-09 | $7.64 | $8.03 | $7.52 | $7.97 | $7.97 | 449,205 |
| 2016-05-06 | $7.52 | $7.62 | $7.36 | $7.49 | $7.49 | 193,971 |
| 2016-05-05 | $7.55 | $7.65 | $7.50 | $7.55 | $7.55 | 293,449 |
| 2016-05-04 | $7.67 | $7.69 | $7.46 | $7.53 | $7.53 | 327,771 |
| 2016-05-03 | $7.64 | $7.78 | $7.50 | $7.69 | $7.69 | 354,884 |
| 2016-05-02 | $7.90 | $7.90 | $7.65 | $7.67 | $7.67 | 425,143 |
| 2016-04-29 | $7.69 | $7.96 | $7.69 | $7.85 | $7.85 | 312,786 |
| 2016-04-28 | $8.00 | $8.01 | $7.68 | $7.69 | $7.69 | 385,940 |
| 2016-04-27 | $8.09 | $8.19 | $7.96 | $8.07 | $8.07 | 284,258 |
| 2016-04-26 | $8.00 | $8.13 | $7.51 | $8.11 | $8.11 | 550,179 |
| 2016-04-25 | $7.99 | $8.05 | $7.80 | $8.00 | $8.00 | 288,913 |
| 2016-04-22 | $7.62 | $8.01 | $7.62 | $7.98 | $7.98 | 328,594 |
| 2016-04-21 | $7.74 | $7.89 | $7.61 | $7.62 | $7.62 | 189,283 |
| 2016-04-20 | $7.62 | $7.77 | $7.55 | $7.73 | $7.73 | 114,095 |
| 2016-04-19 | $7.81 | $7.81 | $7.52 | $7.63 | $7.63 | 211,424 |
| 2016-04-18 | $7.74 | $7.86 | $7.58 | $7.76 | $7.76 | 207,884 |
| 2016-04-15 | $7.60 | $7.80 | $7.54 | $7.72 | $7.72 | 124,724 |
| 2016-04-14 | $7.65 | $7.76 | $7.51 | $7.62 | $7.62 | 148,528 |
| 2016-04-13 | $7.48 | $7.71 | $7.46 | $7.66 | $7.66 | 219,521 |
| 2016-04-12 | $7.20 | $7.51 | $7.13 | $7.47 | $7.47 | 291,874 |
| 2016-04-11 | $7.35 | $7.46 | $7.21 | $7.23 | $7.23 | 202,944 |
| 2016-04-08 | $7.45 | $7.52 | $7.21 | $7.31 | $7.31 | 178,743 |
| 2016-04-07 | $7.58 | $7.73 | $7.35 | $7.36 | $7.36 | 246,573 |
| 2016-04-06 | $7.66 | $7.77 | $7.55 | $7.61 | $7.61 | 248,845 |
| 2016-04-05 | $7.80 | $7.83 | $7.46 | $7.63 | $7.63 | 350,461 |
| 2016-04-04 | $7.80 | $8.12 | $7.79 | $7.89 | $7.89 | 275,755 |
| 2016-04-01 | $7.86 | $7.95 | $7.71 | $7.79 | $7.79 | 270,699 |
| 2016-03-31 | $7.67 | $7.98 | $7.62 | $7.88 | $7.88 | 372,544 |
| 2016-03-30 | $7.29 | $7.71 | $7.14 | $7.64 | $7.64 | 491,026 |
| 2016-03-29 | $7.36 | $7.38 | $6.74 | $7.20 | $7.20 | 929,531 |
| 2016-03-28 | $7.80 | $7.80 | $7.43 | $7.45 | $7.45 | 178,910 |
| 2016-03-24 | $7.15 | $7.84 | $7.08 | $7.78 | $7.78 | 411,839 |
| 2016-03-23 | $7.46 | $7.53 | $7.20 | $7.22 | $7.22 | 300,906 |
| 2016-03-22 | $7.63 | $7.67 | $7.41 | $7.51 | $7.51 | 218,304 |
| 2016-03-21 | $7.64 | $7.68 | $7.50 | $7.63 | $7.63 | 317,660 |
| 2016-03-18 | $7.93 | $7.96 | $7.50 | $7.65 | $7.65 | 394,595 |
| 2016-03-17 | $7.82 | $7.99 | $7.66 | $7.93 | $7.93 | 264,185 |
| 2016-03-16 | $7.71 | $7.90 | $7.63 | $7.85 | $7.85 | 230,480 |
| 2016-03-15 | $7.82 | $7.97 | $7.66 | $7.76 | $7.76 | 237,578 |
| 2016-03-14 | $8.01 | $8.07 | $7.81 | $7.83 | $7.83 | 303,700 |
| 2016-03-11 | $8.06 | $8.09 | $7.76 | $8.06 | $8.06 | 418,231 |
| 2016-03-10 | $8.11 | $8.15 | $7.88 | $8.03 | $8.03 | 310,042 |
| 2016-03-09 | $7.99 | $8.06 | $7.73 | $8.03 | $8.03 | 274,906 |
| 2016-03-08 | $8.08 | $8.15 | $7.83 | $7.92 | $7.92 | 340,764 |
| 2016-03-07 | $8.05 | $8.23 | $7.74 | $8.15 | $8.15 | 408,331 |
| 2016-03-04 | $7.54 | $8.03 | $7.47 | $8.00 | $8.00 | 703,223 |
| 2016-03-03 | $8.15 | $8.18 | $7.41 | $7.54 | $7.54 | 852,210 |
| 2016-03-02 | $8.06 | $8.40 | $7.86 | $8.19 | $8.19 | 764,672 |
| 2016-03-01 | $7.80 | $8.00 | $7.50 | $8.00 | $8.00 | 432,853 |
| 2016-02-29 | $8.12 | $8.17 | $7.80 | $7.81 | $7.81 | 467,517 |
| 2016-02-26 | $7.99 | $8.20 | $7.95 | $8.18 | $8.18 | 276,674 |
| 2016-02-25 | $8.11 | $8.19 | $7.82 | $7.96 | $7.96 | 287,849 |
| 2016-02-24 | $7.99 | $8.24 | $7.91 | $8.11 | $8.11 | 214,237 |
| 2016-02-23 | $8.03 | $8.14 | $8.00 | $8.06 | $8.06 | 294,342 |
| 2016-02-22 | $8.15 | $8.18 | $7.85 | $8.03 | $8.03 | 401,441 |
| 2016-02-19 | $8.24 | $8.29 | $8.13 | $8.14 | $8.14 | 289,608 |
| 2016-02-18 | $8.06 | $8.42 | $7.96 | $8.28 | $8.28 | 478,758 |
| 2016-02-17 | $7.91 | $8.36 | $7.90 | $8.07 | $8.07 | 428,754 |
| 2016-02-16 | $7.55 | $7.88 | $7.54 | $7.85 | $7.85 | 327,224 |
| 2016-02-12 | $7.66 | $7.73 | $7.37 | $7.53 | $7.53 | 397,601 |
| 2016-02-11 | $7.50 | $7.84 | $7.45 | $7.60 | $7.60 | 479,400 |
| 2016-02-10 | $7.25 | $7.98 | $7.19 | $7.61 | $7.61 | 488,748 |
| 2016-02-09 | $7.01 | $7.38 | $7.01 | $7.18 | $7.18 | 379,704 |
| 2016-02-08 | $7.47 | $7.55 | $7.06 | $7.09 | $7.09 | 416,413 |
| 2016-02-05 | $7.76 | $7.96 | $7.46 | $7.52 | $7.52 | 406,032 |
| 2016-02-04 | $7.53 | $7.84 | $7.33 | $7.79 | $7.79 | 452,107 |
| 2016-02-03 | $7.49 | $7.87 | $7.48 | $7.55 | $7.55 | 651,544 |
| 2016-02-02 | $7.18 | $7.89 | $7.13 | $7.41 | $7.41 | 755,093 |
| 2016-02-01 | $7.12 | $7.50 | $6.93 | $7.31 | $7.31 | 843,143 |
| 2016-01-29 | $6.38 | $7.11 | $6.28 | $7.11 | $7.11 | 1,197,388 |
| 2016-01-28 | $6.31 | $7.50 | $6.11 | $6.33 | $6.33 | 1,511,406 |
| 2016-01-27 | $6.98 | $7.11 | $6.88 | $6.99 | $6.99 | 383,372 |
| 2016-01-26 | $6.99 | $7.16 | $6.93 | $7.05 | $7.05 | 255,806 |
| 2016-01-25 | $7.01 | $7.15 | $6.83 | $6.98 | $6.98 | 402,299 |
| 2016-01-22 | $6.90 | $7.21 | $6.90 | $7.01 | $7.01 | 312,740 |
| 2016-01-21 | $6.96 | $7.07 | $6.75 | $6.84 | $6.84 | 368,207 |
| 2016-01-20 | $6.48 | $6.91 | $6.31 | $6.87 | $6.87 | 516,402 |
| 2016-01-19 | $6.73 | $6.83 | $6.50 | $6.59 | $6.59 | 393,713 |
| 2016-01-15 | $6.55 | $6.70 | $6.40 | $6.68 | $6.68 | 317,836 |
| 2016-01-14 | $6.42 | $6.90 | $6.39 | $6.75 | $6.75 | 331,023 |
| 2016-01-13 | $6.59 | $6.69 | $6.36 | $6.45 | $6.45 | 498,324 |
| 2016-01-12 | $7.06 | $7.13 | $6.50 | $6.60 | $6.60 | 340,447 |
| 2016-01-11 | $6.91 | $7.05 | $6.70 | $6.95 | $6.95 | 327,388 |
| 2016-01-08 | $7.12 | $7.25 | $6.79 | $6.83 | $6.83 | 303,445 |
| 2016-01-07 | $7.00 | $7.23 | $6.95 | $7.12 | $7.12 | 649,363 |
| 2016-01-06 | $7.15 | $7.29 | $7.10 | $7.18 | $7.18 | 211,954 |
| 2016-01-05 | $7.10 | $7.28 | $6.96 | $7.24 | $7.24 | 294,157 |
| 2016-01-04 | $7.18 | $7.20 | $6.67 | $7.07 | $7.07 | 692,892 |
| 2015-12-31 | $7.20 | $7.55 | $7.02 | $7.28 | $7.28 | 293,963 |
| 2015-12-30 | $7.25 | $7.39 | $7.10 | $7.11 | $7.11 | 300,343 |
| 2015-12-29 | $7.15 | $7.25 | $6.97 | $7.24 | $7.24 | 375,610 |
| 2015-12-28 | $7.35 | $7.36 | $7.12 | $7.15 | $7.15 | 413,761 |
| 2015-12-24 | $7.23 | $7.35 | $7.16 | $7.32 | $7.32 | 259,403 |
| 2015-12-23 | $7.46 | $7.47 | $7.21 | $7.26 | $7.26 | 566,062 |
| 2015-12-22 | $7.68 | $7.73 | $7.34 | $7.38 | $7.38 | 354,187 |
| 2015-12-21 | $7.86 | $7.89 | $7.60 | $7.70 | $7.70 | 163,878 |
| 2015-12-18 | $7.94 | $8.05 | $7.68 | $7.76 | $7.76 | 485,688 |
| 2015-12-17 | $8.50 | $8.60 | $7.90 | $7.94 | $7.94 | 366,555 |
| 2015-12-16 | $8.08 | $8.46 | $8.05 | $8.43 | $8.43 | 175,344 |
| 2015-12-15 | $7.88 | $8.09 | $7.76 | $8.04 | $8.04 | 208,453 |
| 2015-12-14 | $7.84 | $8.13 | $7.57 | $7.82 | $7.82 | 344,211 |
| 2015-12-11 | $8.25 | $8.32 | $7.87 | $7.87 | $7.87 | 212,237 |
| 2015-12-10 | $8.22 | $8.74 | $8.22 | $8.30 | $8.30 | 187,416 |
| 2015-12-09 | $8.44 | $8.56 | $8.20 | $8.26 | $8.26 | 253,549 |
| 2015-12-08 | $8.44 | $8.76 | $8.40 | $8.48 | $8.48 | 466,896 |
| 2015-12-07 | $8.12 | $8.72 | $8.04 | $8.53 | $8.53 | 633,520 |
| 2015-12-04 | $8.09 | $8.11 | $7.95 | $8.08 | $8.08 | 350,620 |
| 2015-12-03 | $7.72 | $8.17 | $7.63 | $8.10 | $8.10 | 791,716 |
| 2015-12-02 | $7.70 | $7.91 | $7.66 | $7.67 | $7.67 | 526,379 |
| 2015-12-01 | $8.00 | $8.05 | $7.61 | $7.68 | $7.68 | 481,402 |
| 2015-11-30 | $7.89 | $8.02 | $7.68 | $7.73 | $7.73 | 418,332 |
| 2015-11-27 | $7.87 | $7.94 | $7.71 | $7.85 | $7.85 | 99,308 |
| 2015-11-25 | $7.78 | $7.94 | $7.77 | $7.89 | $7.89 | 288,012 |
| 2015-11-24 | $7.74 | $7.89 | $7.60 | $7.81 | $7.81 | 290,740 |
| 2015-11-23 | $7.72 | $7.86 | $7.57 | $7.70 | $7.70 | 567,653 |
| 2015-11-20 | $7.27 | $7.67 | $7.23 | $7.65 | $7.65 | 961,678 |
| 2015-11-19 | $6.92 | $7.25 | $6.88 | $7.16 | $7.16 | 487,576 |
| 2015-11-18 | $6.88 | $7.00 | $6.81 | $6.87 | $6.87 | 605,196 |
| 2015-11-17 | $7.17 | $7.32 | $6.80 | $6.88 | $6.88 | 691,790 |
| 2015-11-16 | $7.50 | $7.61 | $6.80 | $7.12 | $7.12 | 1,344,141 |
| 2015-11-13 | $7.93 | $7.97 | $7.45 | $7.54 | $7.54 | 800,573 |
| 2015-11-12 | $8.25 | $8.51 | $8.00 | $8.00 | $8.00 | 410,828 |
| 2015-11-11 | $8.75 | $8.98 | $8.33 | $8.33 | $8.33 | 437,462 |
| 2015-11-10 | $9.09 | $9.29 | $8.67 | $8.70 | $8.70 | 381,518 |
| 2015-11-09 | $9.49 | $9.53 | $9.10 | $9.12 | $9.12 | 382,569 |
| 2015-11-06 | $9.45 | $9.60 | $9.41 | $9.46 | $9.46 | 284,196 |
| 2015-11-05 | $9.41 | $9.81 | $9.31 | $9.51 | $9.51 | 436,107 |
| 2015-11-04 | $10.45 | $10.62 | $9.40 | $9.40 | $9.40 | 469,503 |
| 2015-11-03 | $10.11 | $10.88 | $9.19 | $10.39 | $10.39 | 579,078 |
| 2015-11-02 | $9.92 | $10.58 | $9.86 | $10.44 | $10.44 | 332,919 |
| 2015-10-30 | $9.95 | $10.14 | $9.87 | $9.93 | $9.93 | 144,762 |
| 2015-10-29 | $10.11 | $10.20 | $9.86 | $9.92 | $9.92 | 210,210 |
| 2015-10-28 | $9.71 | $10.19 | $9.59 | $10.18 | $10.18 | 240,650 |
| 2015-10-27 | $9.66 | $9.94 | $9.51 | $9.66 | $9.66 | 241,152 |
| 2015-10-26 | $9.72 | $9.89 | $9.59 | $9.66 | $9.66 | 129,371 |
| 2015-10-23 | $9.74 | $9.85 | $9.61 | $9.81 | $9.81 | 197,833 |
| 2015-10-22 | $9.43 | $9.68 | $9.43 | $9.62 | $9.62 | 157,333 |
| 2015-10-21 | $9.73 | $9.73 | $9.40 | $9.40 | $9.40 | 223,543 |
| 2015-10-20 | $9.82 | $9.95 | $9.57 | $9.67 | $9.67 | 167,644 |
| 2015-10-19 | $9.61 | $10.00 | $9.61 | $9.85 | $9.85 | 181,108 |
| 2015-10-16 | $9.58 | $9.73 | $9.47 | $9.64 | $9.64 | 173,332 |
| 2015-10-15 | $9.40 | $9.59 | $9.16 | $9.54 | $9.54 | 279,929 |
| 2015-10-14 | $9.50 | $9.58 | $9.33 | $9.39 | $9.39 | 189,996 |
| 2015-10-13 | $9.59 | $9.71 | $9.50 | $9.51 | $9.51 | 287,166 |
| 2015-10-12 | $9.90 | $9.97 | $9.56 | $9.59 | $9.59 | 217,331 |
| 2015-10-09 | $10.09 | $10.14 | $9.88 | $9.89 | $9.89 | 153,152 |
| 2015-10-08 | $9.81 | $10.14 | $9.72 | $10.10 | $10.10 | 144,708 |
| 2015-10-07 | $9.90 | $9.96 | $9.50 | $9.80 | $9.80 | 492,861 |
| 2015-10-06 | $10.30 | $10.32 | $9.73 | $9.89 | $9.89 | 364,349 |
| 2015-10-05 | $10.00 | $10.28 | $9.93 | $10.25 | $10.25 | 492,506 |
| 2015-10-02 | $9.14 | $9.80 | $9.09 | $9.80 | $9.80 | 323,236 |
| 2015-10-01 | $9.15 | $9.26 | $8.91 | $9.21 | $9.21 | 361,297 |
| 2015-09-30 | $8.96 | $9.25 | $8.94 | $9.10 | $9.10 | 505,426 |
| 2015-09-29 | $8.70 | $8.99 | $8.62 | $8.90 | $8.90 | 441,206 |
| 2015-09-28 | $8.74 | $8.78 | $8.65 | $8.70 | $8.70 | 388,666 |
| 2015-09-25 | $8.82 | $8.82 | $8.69 | $8.74 | $8.74 | 409,837 |
| 2015-09-24 | $8.45 | $8.79 | $8.30 | $8.76 | $8.76 | 309,430 |
| 2015-09-23 | $8.53 | $8.61 | $8.44 | $8.52 | $8.52 | 339,284 |
| 2015-09-22 | $8.47 | $8.58 | $8.40 | $8.52 | $8.52 | 324,376 |
| 2015-09-21 | $8.93 | $8.93 | $8.46 | $8.50 | $8.50 | 314,918 |
| 2015-09-18 | $8.37 | $8.88 | $8.37 | $8.85 | $8.85 | 609,030 |
| 2015-09-17 | $8.59 | $8.64 | $8.45 | $8.51 | $8.51 | 279,040 |
| 2015-09-16 | $8.50 | $8.60 | $8.40 | $8.57 | $8.57 | 258,442 |
| 2015-09-15 | $8.52 | $8.64 | $8.42 | $8.46 | $8.46 | 405,671 |
| 2015-09-14 | $8.45 | $8.53 | $8.38 | $8.48 | $8.48 | 198,175 |
| 2015-09-11 | $8.45 | $8.54 | $8.29 | $8.41 | $8.41 | 297,210 |
| 2015-09-10 | $8.47 | $8.57 | $8.37 | $8.50 | $8.50 | 229,017 |
| 2015-09-09 | $8.48 | $8.53 | $8.33 | $8.47 | $8.47 | 345,300 |
| 2015-09-08 | $8.57 | $8.73 | $8.27 | $8.44 | $8.44 | 443,416 |
1-800 Flowers.com Inc - Class A (FLWS) News Headlines
.jpg)
.jpg)
En su aniversario 50, Microsoft suma funciones a Copilot para mantenerse en la carrera de la IA
None
reuters.com April 4, 2025.jpg)
Recent 1-800 Flowers.com Inc - Class A (FLWS) News
Similar Companies to 1-800 Flowers.com Inc - Class A (FLWS) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |