Fortescue Metals Group Ltd (FSUGY) Exchange: OTCQX
Data as of May 2, 2025
$21.24 ($0.59) 2.86%
Fortescue Metals Group Ltd - Daily Information
Click for more stock information on Fortescue Metals Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.21 |
| Previous Close | $21.24 |
| High | $21.37 |
| Low | $21.13 |
| Adjusted Open | $21.21 |
| Previous Adjusted Close | $21.24 |
| Adjusted High | $21.37 |
| Adjusted Low | $21.13 |
About Fortescue Metals Group Ltd (FSUGY)
No Description Available
Invest in Fortescue Metals Group Ltd (FSUGY)
Historical Stock Data for Fortescue Metals Group Ltd (FSUGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.21 | $21.37 | $21.13 | $21.24 | $21.24 | 106,792 |
| 2025-05-01 | $20.64 | $20.90 | $20.58 | $20.65 | $20.65 | 140,407 |
| 2025-04-30 | $20.44 | $20.70 | $20.29 | $20.64 | $20.64 | 166,323 |
| 2025-04-29 | $21.78 | $21.78 | $20.61 | $21.08 | $21.08 | 87,266 |
| 2025-04-28 | $20.20 | $20.21 | $19.66 | $20.07 | $20.07 | 206,782 |
| 2025-04-25 | $20.15 | $20.38 | $19.88 | $20.21 | $20.21 | 69,923 |
| 2025-04-24 | $20.59 | $20.59 | $19.98 | $20.21 | $20.21 | 199,525 |
| 2025-04-23 | $19.63 | $20.30 | $19.63 | $19.87 | $19.87 | 160,407 |
| 2025-04-22 | $19.91 | $19.91 | $19.02 | $19.56 | $19.56 | 360,222 |
| 2025-04-21 | $18.72 | $19.69 | $18.67 | $19.02 | $19.02 | 232,209 |
| 2025-04-17 | $19.20 | $19.40 | $19.09 | $19.20 | $19.20 | 122,747 |
| 2025-04-16 | $19.31 | $19.32 | $18.72 | $18.92 | $18.92 | 207,181 |
| 2025-04-15 | $20.22 | $20.22 | $19.26 | $19.61 | $19.61 | 313,573 |
| 2025-04-14 | $18.70 | $19.78 | $18.70 | $19.63 | $19.63 | 481,722 |
| 2025-04-11 | $18.04 | $19.49 | $18.04 | $19.49 | $19.49 | 432,125 |
| 2025-04-10 | $18.50 | $18.52 | $17.70 | $18.24 | $18.24 | 399,244 |
| 2025-04-09 | $17.21 | $18.78 | $16.41 | $18.66 | $18.66 | 577,449 |
| 2025-04-08 | $18.64 | $18.64 | $17.06 | $17.38 | $17.38 | 468,142 |
| 2025-04-07 | $18.13 | $18.43 | $16.88 | $17.72 | $17.72 | 488,384 |
| 2025-04-04 | $18.52 | $18.52 | $16.78 | $16.95 | $16.95 | 290,864 |
| 2025-04-03 | $19.69 | $19.69 | $18.57 | $18.60 | $18.60 | 153,113 |
| 2025-04-02 | $19.59 | $19.60 | $19.05 | $19.28 | $19.28 | 117,908 |
| 2025-04-01 | $20.34 | $20.34 | $19.43 | $19.62 | $19.62 | 321,319 |
| 2025-03-31 | $19.29 | $20.13 | $19.12 | $19.47 | $19.47 | 222,019 |
| 2025-03-28 | $20.48 | $20.48 | $19.62 | $19.72 | $19.72 | 159,097 |
| 2025-03-27 | $20.30 | $20.78 | $20.14 | $20.32 | $20.32 | 207,519 |
| 2025-03-26 | $20.20 | $20.75 | $20.20 | $20.28 | $20.28 | 160,824 |
| 2025-03-25 | $20.10 | $20.52 | $20.10 | $20.37 | $20.37 | 295,263 |
| 2025-03-24 | $20.25 | $20.74 | $20.24 | $20.30 | $20.30 | 203,539 |
| 2025-03-21 | $19.68 | $20.62 | $19.58 | $19.67 | $19.67 | 184,873 |
| 2025-03-20 | $20.43 | $20.43 | $19.99 | $20.01 | $20.01 | 93,062 |
| 2025-03-19 | $20.84 | $21.00 | $20.68 | $20.98 | $20.98 | 132,780 |
| 2025-03-18 | $20.64 | $21.62 | $20.64 | $21.05 | $21.05 | 175,049 |
| 2025-03-17 | $21.79 | $21.79 | $21.43 | $21.54 | $21.54 | 211,196 |
| 2025-03-14 | $20.65 | $20.76 | $20.44 | $20.76 | $20.76 | 157,795 |
| 2025-03-13 | $19.90 | $20.14 | $19.75 | $20.14 | $20.14 | 166,898 |
| 2025-03-12 | $20.10 | $20.10 | $19.82 | $20.00 | $20.00 | 253,739 |
| 2025-03-11 | $19.75 | $20.29 | $19.39 | $19.62 | $19.62 | 255,572 |
| 2025-03-10 | $20.25 | $20.50 | $19.67 | $19.73 | $19.73 | 229,265 |
| 2025-03-07 | $19.88 | $20.35 | $19.88 | $20.25 | $20.25 | 125,622 |
| 2025-03-06 | $20.35 | $20.35 | $19.73 | $19.88 | $19.88 | 497,070 |
| 2025-03-05 | $19.84 | $20.51 | $19.75 | $20.38 | $20.38 | 131,297 |
| 2025-03-04 | $20.40 | $20.40 | $19.75 | $20.01 | $20.01 | 211,571 |
| 2025-03-03 | $21.00 | $21.10 | $20.39 | $20.51 | $20.51 | 246,064 |
| 2025-02-28 | $21.75 | $21.95 | $21.02 | $21.10 | $20.46 | 177,456 |
| 2025-02-27 | $22.49 | $22.49 | $21.80 | $21.90 | $21.24 | 80,734 |
| 2025-02-26 | $22.50 | $22.50 | $21.89 | $22.11 | $21.44 | 77,979 |
| 2025-02-25 | $23.20 | $23.39 | $22.56 | $22.99 | $22.29 | 268,112 |
| 2025-02-24 | $23.30 | $23.57 | $23.20 | $23.30 | $22.60 | 103,292 |
| 2025-02-21 | $23.69 | $23.73 | $23.36 | $23.42 | $22.71 | 63,644 |
| 2025-02-20 | $23.00 | $23.77 | $23.00 | $23.55 | $22.84 | 102,263 |
| 2025-02-19 | $24.88 | $24.88 | $24.27 | $24.50 | $23.76 | 79,092 |
| 2025-02-18 | $24.78 | $25.00 | $24.78 | $24.98 | $24.22 | 86,933 |
| 2025-02-14 | $25.00 | $25.00 | $24.73 | $24.75 | $24.00 | 284,711 |
| 2025-02-13 | $24.53 | $25.00 | $24.50 | $24.93 | $24.17 | 62,120 |
| 2025-02-12 | $23.35 | $24.70 | $23.35 | $24.37 | $23.63 | 47,541 |
| 2025-02-11 | $23.85 | $24.47 | $23.85 | $23.97 | $23.24 | 63,505 |
| 2025-02-10 | $23.69 | $24.70 | $23.69 | $24.60 | $23.86 | 66,096 |
| 2025-02-07 | $25.00 | $25.00 | $24.47 | $24.49 | $23.75 | 49,513 |
| 2025-02-06 | $24.54 | $24.55 | $24.35 | $24.36 | $23.62 | 95,695 |
| 2025-02-05 | $23.82 | $24.04 | $23.81 | $23.94 | $23.22 | 109,065 |
| 2025-02-04 | $23.19 | $23.72 | $23.19 | $23.65 | $22.93 | 118,900 |
| 2025-02-03 | $22.69 | $22.98 | $22.59 | $22.90 | $22.21 | 80,866 |
| 2025-01-31 | $23.82 | $23.97 | $23.51 | $23.53 | $22.82 | 63,797 |
| 2025-01-30 | $24.04 | $24.25 | $23.94 | $24.13 | $23.40 | 81,376 |
| 2025-01-29 | $23.93 | $23.95 | $23.73 | $23.78 | $23.06 | 60,992 |
| 2025-01-28 | $23.65 | $23.69 | $23.36 | $23.48 | $22.77 | 102,008 |
| 2025-01-27 | $24.05 | $24.05 | $23.31 | $23.44 | $22.73 | 95,013 |
| 2025-01-24 | $24.01 | $24.10 | $23.82 | $23.97 | $23.24 | 59,527 |
| 2025-01-23 | $23.31 | $23.69 | $23.30 | $23.67 | $22.95 | 84,491 |
| 2025-01-22 | $23.94 | $23.94 | $23.65 | $23.73 | $23.01 | 95,705 |
| 2025-01-21 | $24.42 | $24.42 | $23.83 | $24.12 | $23.39 | 89,664 |
| 2025-01-17 | $23.85 | $24.23 | $23.85 | $23.98 | $23.25 | 78,147 |
| 2025-01-16 | $23.38 | $23.52 | $23.32 | $23.52 | $22.81 | 69,400 |
| 2025-01-15 | $23.74 | $23.75 | $23.59 | $23.68 | $22.96 | 90,612 |
| 2025-01-14 | $22.87 | $22.94 | $22.75 | $22.84 | $22.15 | 237,027 |
| 2025-01-13 | $22.01 | $22.42 | $21.95 | $22.42 | $21.74 | 125,159 |
| 2025-01-10 | $22.09 | $22.11 | $21.89 | $21.93 | $21.27 | 125,861 |
| 2025-01-08 | $21.60 | $21.77 | $21.57 | $21.75 | $21.09 | 87,564 |
| 2025-01-07 | $21.95 | $21.95 | $21.54 | $21.60 | $20.95 | 318,868 |
| 2025-01-06 | $22.77 | $22.84 | $22.46 | $22.51 | $21.83 | 189,193 |
| 2025-01-03 | $22.89 | $22.89 | $22.63 | $22.71 | $22.02 | 136,120 |
| 2025-01-02 | $23.35 | $23.40 | $22.98 | $23.16 | $22.46 | 106,638 |
| 2024-12-31 | $22.75 | $22.75 | $22.53 | $22.54 | $21.86 | 117,615 |
| 2024-12-30 | $22.78 | $22.89 | $22.70 | $22.70 | $22.01 | 159,172 |
| 2024-12-27 | $22.97 | $23.09 | $22.94 | $22.96 | $22.27 | 100,023 |
| 2024-12-26 | $22.92 | $23.12 | $22.92 | $23.00 | $22.30 | 112,014 |
| 2024-12-24 | $22.92 | $23.01 | $22.92 | $23.00 | $22.30 | 109,621 |
| 2024-12-23 | $22.88 | $23.01 | $22.65 | $22.96 | $22.27 | 209,314 |
| 2024-12-20 | $22.44 | $23.06 | $22.44 | $22.75 | $22.06 | 214,162 |
| 2024-12-19 | $22.38 | $22.49 | $22.26 | $22.31 | $21.64 | 196,126 |
| 2024-12-18 | $23.62 | $23.64 | $22.77 | $22.86 | $22.17 | 152,869 |
| 2024-12-17 | $23.82 | $23.84 | $23.61 | $23.82 | $23.10 | 129,672 |
| 2024-12-16 | $23.85 | $24.03 | $23.85 | $23.86 | $23.14 | 89,477 |
| 2024-12-13 | $24.78 | $24.78 | $24.51 | $24.54 | $24.54 | 149,601 |
| 2024-12-12 | $25.59 | $25.66 | $25.44 | $25.47 | $25.47 | 103,798 |
| 2024-12-11 | $25.68 | $25.82 | $25.66 | $25.81 | $25.81 | 50,943 |
| 2024-12-10 | $26.12 | $26.17 | $26.02 | $26.12 | $26.12 | 92,485 |
| 2024-12-09 | $25.69 | $25.87 | $25.58 | $25.60 | $25.60 | 143,485 |
| 2024-12-06 | $25.07 | $25.07 | $24.87 | $24.95 | $24.95 | 95,088 |
| 2024-12-05 | $25.50 | $25.50 | $25.22 | $25.29 | $25.29 | 91,345 |
| 2024-12-04 | $25.56 | $25.56 | $25.39 | $25.41 | $25.41 | 48,232 |
| 2024-12-03 | $25.33 | $25.60 | $25.21 | $25.47 | $25.47 | 152,270 |
| 2024-12-02 | $24.81 | $24.81 | $24.58 | $24.75 | $24.75 | 99,752 |
| 2024-11-29 | $24.42 | $24.75 | $24.42 | $24.68 | $24.68 | 35,878 |
| 2024-11-27 | $24.22 | $24.35 | $24.17 | $24.24 | $24.24 | 100,928 |
| 2024-11-26 | $23.85 | $23.98 | $23.63 | $23.67 | $23.67 | 72,387 |
| 2024-11-25 | $24.02 | $24.19 | $24.02 | $24.08 | $24.08 | 90,554 |
| 2024-11-22 | $23.64 | $23.96 | $23.64 | $23.96 | $23.96 | 78,075 |
| 2024-11-21 | $23.61 | $23.80 | $23.58 | $23.72 | $23.72 | 90,270 |
| 2024-11-20 | $23.16 | $23.25 | $23.14 | $23.21 | $23.21 | 86,419 |
| 2024-11-19 | $22.97 | $23.36 | $22.84 | $23.34 | $23.34 | 166,358 |
| 2024-11-18 | $23.07 | $23.43 | $23.07 | $23.35 | $23.35 | 142,650 |
| 2024-11-15 | $23.03 | $23.16 | $22.91 | $23.05 | $23.05 | 118,556 |
| 2024-11-14 | $23.51 | $23.64 | $23.23 | $23.23 | $23.23 | 99,503 |
| 2024-11-13 | $23.70 | $23.78 | $23.60 | $23.64 | $23.64 | 120,741 |
| 2024-11-12 | $23.50 | $23.69 | $23.20 | $23.35 | $23.35 | 92,929 |
| 2024-11-11 | $24.01 | $24.10 | $23.51 | $23.57 | $23.57 | 112,402 |
| 2024-11-08 | $25.73 | $25.73 | $24.78 | $24.95 | $24.95 | 96,048 |
| 2024-11-07 | $25.65 | $26.41 | $25.65 | $26.30 | $26.30 | 77,341 |
| 2024-11-06 | $24.66 | $24.98 | $24.54 | $24.97 | $24.97 | 72,435 |
| 2024-11-05 | $25.42 | $25.54 | $25.41 | $25.53 | $25.53 | 107,651 |
| 2024-11-04 | $25.30 | $25.60 | $25.30 | $25.43 | $25.43 | 88,870 |
| 2024-11-01 | $25.78 | $25.78 | $25.51 | $25.59 | $25.59 | 56,068 |
| 2024-10-31 | $25.21 | $25.21 | $24.77 | $24.97 | $24.97 | 95,486 |
| 2024-10-30 | $25.12 | $25.43 | $25.12 | $25.24 | $25.24 | 95,045 |
| 2024-10-29 | $25.83 | $26.04 | $25.82 | $25.92 | $25.92 | 85,273 |
| 2024-10-28 | $25.53 | $25.88 | $25.53 | $25.85 | $25.85 | 59,307 |
| 2024-10-25 | $25.40 | $25.53 | $25.35 | $25.43 | $25.43 | 70,499 |
| 2024-10-24 | $25.58 | $25.60 | $25.25 | $25.29 | $25.29 | 86,912 |
| 2024-10-23 | $25.89 | $26.97 | $25.89 | $26.02 | $26.02 | 78,211 |
| 2024-10-22 | $26.03 | $26.31 | $26.03 | $26.23 | $26.23 | 36,315 |
| 2024-10-21 | $26.35 | $26.50 | $26.10 | $26.21 | $26.21 | 65,747 |
| 2024-10-18 | $26.59 | $26.63 | $26.35 | $26.51 | $26.51 | 52,790 |
| 2024-10-17 | $26.49 | $26.52 | $26.36 | $26.49 | $26.49 | 111,481 |
| 2024-10-16 | $27.58 | $27.61 | $26.94 | $26.96 | $26.96 | 101,874 |
| 2024-10-15 | $27.28 | $27.30 | $27.06 | $27.06 | $27.06 | 29,494 |
| 2024-10-14 | $27.76 | $27.76 | $26.89 | $26.96 | $26.96 | 80,686 |
| 2024-10-11 | $26.41 | $26.60 | $26.41 | $26.55 | $26.55 | 40,968 |
| 2024-10-10 | $27.31 | $27.31 | $26.38 | $26.66 | $26.66 | 63,233 |
| 2024-10-09 | $26.21 | $26.21 | $25.48 | $25.55 | $25.55 | 238,341 |
| 2024-10-08 | $25.89 | $26.15 | $25.65 | $25.84 | $25.84 | 301,059 |
| 2024-10-07 | $27.73 | $27.73 | $27.55 | $27.68 | $27.68 | 67,562 |
| 2024-10-04 | $27.06 | $27.06 | $26.89 | $27.04 | $27.04 | 75,190 |
| 2024-10-03 | $27.17 | $27.21 | $26.93 | $27.05 | $27.05 | 64,545 |
| 2024-10-02 | $27.97 | $28.15 | $27.77 | $27.89 | $27.89 | 68,940 |
| 2024-10-01 | $27.75 | $27.76 | $27.40 | $27.72 | $27.72 | 112,218 |
| 2024-09-30 | $28.15 | $28.32 | $27.85 | $28.09 | $28.09 | 166,018 |
| 2024-09-27 | $27.91 | $28.22 | $27.82 | $28.03 | $28.03 | 124,578 |
| 2024-09-26 | $26.50 | $27.42 | $26.24 | $27.27 | $27.27 | 166,060 |
| 2024-09-25 | $25.70 | $25.99 | $25.70 | $25.76 | $25.76 | 53,056 |
| 2024-09-24 | $24.91 | $25.19 | $24.81 | $25.18 | $25.18 | 136,562 |
| 2024-09-23 | $24.59 | $24.59 | $24.01 | $24.30 | $24.30 | 147,979 |
| 2024-09-20 | $24.50 | $24.50 | $23.69 | $23.75 | $23.75 | 91,101 |
| 2024-09-19 | $23.50 | $24.86 | $23.50 | $24.35 | $24.35 | 56,409 |
| 2024-09-18 | $23.70 | $23.93 | $23.57 | $23.57 | $23.57 | 74,818 |
| 2024-09-17 | $23.18 | $23.71 | $23.18 | $23.60 | $23.60 | 107,494 |
| 2024-09-16 | $23.45 | $23.45 | $22.97 | $23.28 | $23.28 | 126,665 |
| 2024-09-13 | $23.53 | $23.59 | $23.26 | $23.55 | $23.55 | 112,339 |
| 2024-09-12 | $22.92 | $22.92 | $22.23 | $22.67 | $22.67 | 153,803 |
| 2024-09-11 | $21.62 | $21.97 | $21.41 | $21.97 | $21.97 | 209,711 |
| 2024-09-10 | $21.18 | $21.74 | $21.11 | $21.39 | $21.39 | 353,203 |
| 2024-09-09 | $22.00 | $22.00 | $21.50 | $21.74 | $21.74 | 269,762 |
| 2024-09-06 | $23.01 | $23.10 | $22.45 | $22.62 | $21.43 | 242,854 |
| 2024-09-05 | $23.20 | $23.20 | $22.86 | $23.04 | $21.83 | 245,408 |
| 2024-09-04 | $23.30 | $23.43 | $22.98 | $23.33 | $22.10 | 100,539 |
| 2024-09-03 | $24.45 | $24.45 | $23.25 | $23.30 | $22.08 | 132,061 |
| 2024-08-30 | $25.35 | $25.35 | $24.57 | $24.69 | $23.39 | 172,567 |
| 2024-08-29 | $25.30 | $25.44 | $24.98 | $25.30 | $23.97 | 75,408 |
| 2024-08-28 | $25.28 | $25.28 | $24.72 | $24.78 | $23.48 | 73,583 |
| 2024-08-27 | $25.02 | $25.25 | $25.02 | $25.16 | $23.84 | 76,636 |
| 2024-08-26 | $24.93 | $25.00 | $24.41 | $25.00 | $23.69 | 69,857 |
| 2024-08-23 | $24.20 | $24.53 | $24.15 | $24.46 | $23.18 | 68,549 |
| 2024-08-22 | $24.63 | $24.64 | $24.28 | $24.32 | $23.04 | 83,000 |
| 2024-08-21 | $24.13 | $25.17 | $23.72 | $24.44 | $23.16 | 83,544 |
| 2024-08-20 | $23.95 | $23.95 | $23.09 | $23.14 | $21.92 | 82,191 |
| 2024-08-19 | $22.46 | $23.44 | $22.46 | $23.08 | $21.87 | 90,079 |
| 2024-08-16 | $23.23 | $23.37 | $22.89 | $23.10 | $21.89 | 58,712 |
| 2024-08-15 | $22.90 | $22.90 | $22.60 | $22.79 | $21.59 | 154,238 |
| 2024-08-14 | $23.75 | $23.75 | $22.83 | $22.93 | $21.73 | 75,895 |
| 2024-08-13 | $23.39 | $24.37 | $23.39 | $24.27 | $22.99 | 167,048 |
| 2024-08-12 | $24.42 | $24.42 | $23.99 | $24.13 | $22.86 | 130,727 |
| 2024-08-09 | $24.35 | $24.50 | $24.17 | $24.46 | $23.18 | 99,876 |
| 2024-08-08 | $24.42 | $24.42 | $23.95 | $24.15 | $22.88 | 246,956 |
| 2024-08-07 | $24.02 | $24.68 | $23.89 | $23.94 | $22.68 | 217,318 |
| 2024-08-06 | $23.90 | $24.43 | $22.12 | $24.21 | $22.94 | 297,187 |
| 2024-08-05 | $23.23 | $24.14 | $23.23 | $23.78 | $22.53 | 183,411 |
| 2024-08-02 | $24.30 | $24.46 | $23.96 | $24.19 | $24.19 | 95,609 |
| 2024-08-01 | $24.95 | $25.32 | $24.10 | $24.29 | $24.29 | 101,839 |
| 2024-07-31 | $24.78 | $25.21 | $24.72 | $25.13 | $25.13 | 121,348 |
| 2024-07-30 | $24.11 | $24.70 | $23.82 | $24.26 | $24.26 | 133,694 |
| 2024-07-29 | $25.31 | $25.31 | $24.69 | $24.69 | $24.69 | 241,010 |
| 2024-07-26 | $26.10 | $27.15 | $26.10 | $26.93 | $26.93 | 64,889 |
| 2024-07-25 | $26.90 | $27.07 | $26.44 | $26.84 | $26.84 | 100,961 |
| 2024-07-24 | $28.14 | $28.25 | $27.85 | $27.85 | $27.85 | 39,547 |
| 2024-07-23 | $28.20 | $29.00 | $27.90 | $28.18 | $28.18 | 41,160 |
| 2024-07-22 | $28.37 | $28.97 | $28.37 | $28.97 | $28.97 | 55,525 |
| 2024-07-19 | $28.91 | $28.94 | $28.68 | $28.69 | $28.69 | 42,449 |
| 2024-07-18 | $29.57 | $29.57 | $29.05 | $29.06 | $29.06 | 47,706 |
| 2024-07-17 | $29.95 | $30.00 | $29.70 | $29.75 | $29.75 | 63,227 |
| 2024-07-16 | $30.57 | $30.57 | $29.95 | $30.17 | $30.17 | 34,463 |
| 2024-07-15 | $30.32 | $30.40 | $30.16 | $30.16 | $30.16 | 40,755 |
| 2024-07-12 | $30.07 | $30.33 | $30.03 | $30.33 | $30.33 | 61,717 |
| 2024-07-11 | $29.66 | $29.69 | $29.41 | $29.57 | $29.57 | 54,991 |
| 2024-07-10 | $29.86 | $29.86 | $29.13 | $29.35 | $29.35 | 38,915 |
| 2024-07-09 | $29.32 | $29.42 | $29.15 | $29.17 | $29.17 | 52,691 |
| 2024-07-08 | $29.66 | $29.77 | $29.66 | $29.70 | $29.70 | 54,115 |
| 2024-07-05 | $29.77 | $30.33 | $29.77 | $30.10 | $30.10 | 48,950 |
| 2024-07-03 | $29.64 | $30.00 | $29.61 | $29.98 | $29.98 | 52,841 |
| 2024-07-02 | $28.20 | $28.93 | $28.20 | $28.82 | $28.82 | 91,746 |
| 2024-07-01 | $29.50 | $29.50 | $28.94 | $29.00 | $29.00 | 60,924 |
| 2024-06-28 | $29.35 | $29.35 | $28.41 | $28.65 | $28.65 | 47,250 |
| 2024-06-27 | $28.87 | $29.01 | $28.70 | $28.80 | $28.80 | 36,843 |
| 2024-06-26 | $28.65 | $28.65 | $28.45 | $28.62 | $28.62 | 44,324 |
| 2024-06-25 | $28.38 | $29.69 | $28.38 | $28.55 | $28.55 | 74,500 |
| 2024-06-24 | $28.20 | $28.86 | $28.20 | $28.45 | $28.45 | 88,191 |
| 2024-06-21 | $29.75 | $29.75 | $28.68 | $28.85 | $28.85 | 40,278 |
| 2024-06-20 | $29.41 | $29.43 | $29.21 | $29.31 | $29.31 | 47,556 |
| 2024-06-18 | $28.23 | $29.20 | $28.23 | $28.84 | $28.84 | 98,404 |
| 2024-06-17 | $30.93 | $30.93 | $30.17 | $30.30 | $30.30 | 108,529 |
| 2024-06-14 | $30.72 | $30.72 | $30.47 | $30.69 | $30.69 | 37,903 |
| 2024-06-13 | $31.31 | $31.44 | $30.88 | $31.14 | $31.14 | 54,341 |
| 2024-06-12 | $31.25 | $31.70 | $31.09 | $31.17 | $31.17 | 53,095 |
| 2024-06-11 | $31.78 | $31.78 | $30.41 | $31.13 | $31.13 | 93,792 |
| 2024-06-10 | $32.59 | $32.59 | $31.82 | $32.22 | $32.22 | 31,058 |
| 2024-06-07 | $32.16 | $32.16 | $31.84 | $31.97 | $31.97 | 20,284 |
| 2024-06-06 | $32.17 | $32.52 | $32.09 | $32.16 | $32.16 | 51,307 |
| 2024-06-05 | $32.50 | $32.50 | $32.00 | $32.35 | $32.35 | 63,560 |
| 2024-06-04 | $31.19 | $32.50 | $31.19 | $32.03 | $32.03 | 84,207 |
| 2024-06-03 | $33.07 | $33.07 | $32.55 | $32.58 | $32.58 | 46,511 |
| 2024-05-31 | $32.10 | $33.18 | $32.10 | $33.11 | $33.11 | 50,258 |
| 2024-05-30 | $33.25 | $33.25 | $32.87 | $33.13 | $33.13 | 42,407 |
| 2024-05-29 | $34.50 | $34.50 | $33.67 | $33.73 | $33.73 | 33,375 |
| 2024-05-28 | $35.70 | $35.85 | $34.80 | $34.83 | $34.83 | 46,376 |
| 2024-05-24 | $35.42 | $35.70 | $35.42 | $35.70 | $35.70 | 25,556 |
| 2024-05-23 | $35.70 | $35.73 | $35.07 | $35.16 | $35.16 | 45,444 |
| 2024-05-22 | $35.96 | $35.97 | $35.37 | $35.37 | $35.37 | 58,451 |
| 2024-05-21 | $36.78 | $36.78 | $36.08 | $36.23 | $36.23 | 16,027 |
| 2024-05-20 | $36.73 | $36.87 | $36.49 | $36.75 | $36.75 | 20,334 |
| 2024-05-17 | $36.05 | $36.74 | $36.00 | $36.74 | $36.74 | 27,954 |
| 2024-05-16 | $35.39 | $35.62 | $35.37 | $35.62 | $35.62 | 23,923 |
| 2024-05-15 | $34.93 | $35.06 | $34.43 | $34.97 | $34.97 | 23,566 |
| 2024-05-14 | $34.89 | $34.93 | $34.50 | $34.93 | $34.93 | 45,383 |
| 2024-05-13 | $34.59 | $34.80 | $34.54 | $34.54 | $34.54 | 23,572 |
| 2024-05-10 | $33.68 | $35.02 | $33.68 | $35.00 | $35.00 | 19,679 |
| 2024-05-09 | $34.74 | $35.04 | $34.74 | $34.88 | $34.88 | 30,432 |
| 2024-05-08 | $35.22 | $35.22 | $34.76 | $34.96 | $34.96 | 19,103 |
| 2024-05-07 | $35.05 | $35.50 | $35.05 | $35.50 | $35.50 | 35,445 |
| 2024-05-06 | $34.62 | $34.99 | $34.62 | $34.89 | $34.89 | 30,032 |
| 2024-05-03 | $33.98 | $34.29 | $33.96 | $34.16 | $34.16 | 26,846 |
| 2024-05-02 | $33.10 | $33.93 | $33.02 | $33.66 | $33.66 | 68,486 |
| 2024-05-01 | $33.02 | $33.31 | $32.80 | $32.94 | $32.94 | 20,219 |
| 2024-04-30 | $34.70 | $34.70 | $33.37 | $33.37 | $33.37 | 32,508 |
| 2024-04-29 | $33.48 | $34.02 | $33.48 | $34.02 | $34.02 | 59,381 |
| 2024-04-26 | $34.00 | $34.00 | $33.13 | $33.39 | $33.39 | 65,818 |
| 2024-04-25 | $31.74 | $32.13 | $31.66 | $32.13 | $32.13 | 33,846 |
| 2024-04-24 | $32.24 | $32.47 | $32.15 | $32.32 | $32.32 | 39,472 |
| 2024-04-23 | $32.19 | $32.19 | $31.56 | $31.84 | $31.84 | 69,609 |
| 2024-04-22 | $31.77 | $32.00 | $31.59 | $31.99 | $31.99 | 111,567 |
| 2024-04-19 | $31.92 | $32.03 | $31.87 | $31.98 | $31.98 | 23,501 |
| 2024-04-18 | $32.31 | $32.53 | $32.16 | $32.21 | $32.21 | 31,623 |
| 2024-04-17 | $32.96 | $33.11 | $32.60 | $32.74 | $32.74 | 45,925 |
| 2024-04-16 | $32.30 | $32.30 | $31.73 | $31.95 | $31.95 | 58,364 |
| 2024-04-15 | $34.06 | $34.06 | $32.92 | $32.93 | $32.93 | 22,371 |
| 2024-04-12 | $33.75 | $33.89 | $33.10 | $33.10 | $33.10 | 37,158 |
| 2024-04-11 | $33.46 | $33.60 | $33.06 | $33.50 | $33.50 | 28,291 |
| 2024-04-10 | $34.45 | $34.45 | $33.38 | $33.69 | $33.69 | 34,370 |
| 2024-04-09 | $33.96 | $33.96 | $33.50 | $33.90 | $33.90 | 44,618 |
| 2024-04-08 | $33.23 | $33.50 | $33.20 | $33.45 | $33.45 | 54,448 |
| 2024-04-05 | $32.50 | $32.58 | $32.39 | $32.49 | $32.49 | 38,236 |
| 2024-04-04 | $32.96 | $33.03 | $32.31 | $32.31 | $32.31 | 32,783 |
| 2024-04-03 | $32.85 | $33.13 | $32.81 | $33.09 | $33.09 | 109,541 |
| 2024-04-02 | $32.86 | $33.26 | $32.86 | $33.21 | $33.21 | 80,220 |
| 2024-04-01 | $34.50 | $34.50 | $33.27 | $33.68 | $33.68 | 57,171 |
| 2024-03-28 | $33.30 | $33.58 | $33.30 | $33.43 | $33.43 | 15,997 |
| 2024-03-27 | $32.75 | $33.23 | $32.75 | $33.23 | $33.23 | 27,515 |
| 2024-03-26 | $32.99 | $32.99 | $32.70 | $32.74 | $32.74 | 39,723 |
| 2024-03-25 | $32.54 | $33.50 | $32.54 | $33.27 | $33.27 | 60,987 |
| 2024-03-22 | $32.21 | $32.47 | $32.18 | $32.18 | $32.18 | 35,894 |
| 2024-03-21 | $33.15 | $33.34 | $32.98 | $33.16 | $33.16 | 65,403 |
| 2024-03-20 | $32.25 | $32.79 | $32.08 | $32.69 | $32.69 | 23,956 |
| 2024-03-19 | $31.50 | $32.03 | $31.50 | $31.83 | $31.83 | 46,219 |
| 2024-03-18 | $31.30 | $31.30 | $31.14 | $31.21 | $31.21 | 35,756 |
| 2024-03-15 | $31.29 | $31.36 | $31.18 | $31.34 | $31.34 | 78,303 |
| 2024-03-14 | $32.38 | $32.39 | $31.85 | $32.04 | $32.04 | 83,098 |
| 2024-03-13 | $32.50 | $33.11 | $32.50 | $32.84 | $32.84 | 35,773 |
| 2024-03-12 | $33.04 | $33.04 | $32.70 | $32.92 | $32.92 | 27,888 |
| 2024-03-11 | $32.74 | $33.04 | $32.74 | $32.92 | $32.92 | 27,872 |
| 2024-03-08 | $34.58 | $34.58 | $33.90 | $33.90 | $33.90 | 30,884 |
| 2024-03-07 | $34.16 | $34.89 | $34.16 | $34.65 | $34.65 | 24,492 |
| 2024-03-06 | $33.70 | $34.15 | $33.70 | $33.90 | $33.90 | 33,020 |
| 2024-03-05 | $33.10 | $33.72 | $33.01 | $33.54 | $33.54 | 27,240 |
| 2024-03-04 | $33.50 | $33.77 | $31.82 | $33.10 | $33.10 | 51,818 |
| 2024-03-01 | $34.04 | $34.33 | $33.91 | $34.33 | $34.33 | 25,477 |
| 2024-02-29 | $35.86 | $35.86 | $35.09 | $35.09 | $33.70 | 29,802 |
| 2024-02-28 | $36.00 | $36.00 | $35.10 | $35.33 | $33.93 | 16,682 |
| 2024-02-27 | $36.25 | $36.27 | $36.05 | $36.20 | $36.20 | 21,475 |
| 2024-02-26 | $35.60 | $36.70 | $35.60 | $36.22 | $36.22 | 28,778 |
| 2024-02-23 | $36.90 | $37.17 | $36.90 | $37.00 | $37.00 | 18,895 |
| 2024-02-22 | $36.50 | $36.74 | $36.43 | $36.69 | $36.69 | 12,331 |
| 2024-02-21 | $35.78 | $35.78 | $35.35 | $35.49 | $35.49 | 35,876 |
| 2024-02-20 | $36.44 | $37.20 | $36.03 | $36.30 | $36.30 | 58,884 |
| 2024-02-16 | $37.11 | $37.73 | $37.11 | $37.50 | $37.50 | 26,787 |
| 2024-02-15 | $37.55 | $37.55 | $36.84 | $37.13 | $37.13 | 12,336 |
| 2024-02-14 | $35.97 | $36.17 | $35.91 | $36.17 | $36.17 | 20,176 |
| 2024-02-13 | $35.49 | $36.40 | $35.49 | $36.03 | $36.03 | 27,959 |
| 2024-02-12 | $37.47 | $37.58 | $37.23 | $37.49 | $37.49 | 27,192 |
| 2024-02-09 | $36.67 | $37.08 | $36.60 | $36.91 | $36.91 | 15,767 |
| 2024-02-08 | $37.83 | $37.83 | $36.72 | $36.96 | $36.96 | 16,921 |
| 2024-02-07 | $36.60 | $36.98 | $36.60 | $36.98 | $36.98 | 45,231 |
| 2024-02-06 | $36.68 | $36.97 | $36.49 | $36.97 | $36.97 | 33,373 |
| 2024-02-05 | $37.58 | $37.58 | $36.83 | $37.18 | $37.18 | 59,382 |
| 2024-02-02 | $38.42 | $38.57 | $38.09 | $38.17 | $38.17 | 38,658 |
| 2024-02-01 | $38.49 | $38.85 | $38.45 | $38.85 | $38.85 | 14,914 |
| 2024-01-31 | $38.29 | $39.32 | $38.29 | $38.67 | $38.67 | 19,960 |
| 2024-01-30 | $39.30 | $39.30 | $38.60 | $39.02 | $39.02 | 30,471 |
| 2024-01-29 | $38.26 | $38.72 | $38.26 | $38.72 | $38.72 | 18,844 |
| 2024-01-26 | $38.00 | $38.00 | $37.67 | $37.94 | $37.94 | 12,945 |
| 2024-01-25 | $37.84 | $37.90 | $37.51 | $37.65 | $37.65 | 34,190 |
| 2024-01-24 | $37.75 | $38.06 | $37.59 | $37.65 | $37.65 | 53,654 |
| 2024-01-23 | $36.98 | $37.51 | $36.93 | $36.96 | $36.96 | 31,304 |
| 2024-01-22 | $36.61 | $36.66 | $36.42 | $36.43 | $36.43 | 14,169 |
| 2024-01-19 | $36.18 | $36.43 | $36.10 | $36.43 | $36.43 | 14,216 |
| 2024-01-18 | $35.28 | $35.97 | $35.28 | $35.71 | $35.71 | 40,215 |
| 2024-01-17 | $34.97 | $35.00 | $34.69 | $34.90 | $34.90 | 26,953 |
| 2024-01-16 | $35.39 | $35.50 | $35.04 | $35.16 | $35.16 | 45,185 |
| 2024-01-12 | $36.54 | $36.84 | $36.29 | $36.32 | $36.32 | 30,252 |
| 2024-01-11 | $36.38 | $36.38 | $35.41 | $35.83 | $35.83 | 27,126 |
| 2024-01-10 | $36.76 | $36.94 | $36.62 | $36.62 | $36.62 | 20,689 |
| 2024-01-09 | $37.75 | $37.75 | $37.05 | $37.16 | $37.16 | 43,715 |
| 2024-01-08 | $36.10 | $37.66 | $36.09 | $37.66 | $37.66 | 30,501 |
| 2024-01-05 | $38.00 | $38.24 | $37.55 | $37.88 | $37.88 | 16,418 |
| 2024-01-04 | $38.71 | $39.00 | $38.71 | $38.89 | $38.89 | 10,448 |
| 2024-01-03 | $38.75 | $38.84 | $38.49 | $38.77 | $38.77 | 22,639 |
| 2024-01-02 | $38.61 | $39.59 | $38.61 | $39.25 | $39.25 | 24,967 |
| 2023-12-29 | $38.28 | $39.42 | $38.28 | $39.24 | $39.24 | 18,222 |
| 2023-12-28 | $39.62 | $39.76 | $39.52 | $39.52 | $39.52 | 11,968 |
| 2023-12-27 | $38.86 | $39.14 | $38.86 | $39.14 | $39.14 | 19,019 |
| 2023-12-26 | $38.99 | $39.06 | $38.75 | $39.00 | $39.00 | 25,310 |
| 2023-12-22 | $38.71 | $38.80 | $38.51 | $38.59 | $38.59 | 55,624 |
| 2023-12-21 | $38.01 | $38.29 | $37.83 | $38.29 | $38.29 | 48,261 |
| 2023-12-20 | $37.46 | $37.55 | $37.05 | $37.05 | $37.05 | 31,232 |
| 2023-12-19 | $37.50 | $38.20 | $37.50 | $38.17 | $38.17 | 57,890 |
| 2023-12-18 | $37.30 | $37.48 | $37.21 | $37.25 | $37.25 | 176,326 |
| 2023-12-15 | $37.03 | $37.10 | $36.71 | $36.80 | $36.80 | 56,884 |
| 2023-12-14 | $37.87 | $37.87 | $36.27 | $37.10 | $37.10 | 29,016 |
| 2023-12-13 | $34.83 | $35.82 | $34.82 | $35.82 | $35.82 | 35,622 |
| 2023-12-12 | $34.25 | $34.43 | $34.18 | $34.32 | $34.32 | 36,819 |
| 2023-12-11 | $33.54 | $33.93 | $33.54 | $33.93 | $33.93 | 28,503 |
| 2023-12-08 | $33.67 | $33.92 | $33.54 | $33.73 | $33.73 | 23,192 |
| 2023-12-07 | $33.66 | $33.66 | $33.13 | $33.61 | $33.61 | 70,705 |
| 2023-12-06 | $33.05 | $33.24 | $32.69 | $32.71 | $32.71 | 15,597 |
| 2023-12-05 | $32.00 | $33.01 | $32.00 | $32.83 | $32.83 | 44,483 |
| 2023-12-04 | $33.63 | $33.63 | $32.95 | $33.05 | $33.05 | 57,344 |
| 2023-12-01 | $33.15 | $34.18 | $33.15 | $34.13 | $34.13 | 53,068 |
| 2023-11-30 | $31.99 | $32.95 | $31.99 | $32.91 | $32.91 | 47,415 |
| 2023-11-29 | $32.90 | $32.90 | $32.50 | $32.57 | $32.57 | 18,861 |
| 2023-11-28 | $33.10 | $33.10 | $32.20 | $32.95 | $32.95 | 9,542 |
| 2023-11-27 | $32.31 | $32.39 | $32.18 | $32.20 | $32.20 | 25,342 |
| 2023-11-24 | $31.96 | $33.00 | $31.96 | $32.95 | $32.95 | 14,286 |
| 2023-11-22 | $33.22 | $33.22 | $32.98 | $33.00 | $33.00 | 11,791 |
| 2023-11-21 | $33.38 | $33.43 | $33.27 | $33.36 | $33.36 | 19,733 |
| 2023-11-20 | $33.00 | $33.36 | $32.74 | $33.36 | $33.36 | 50,447 |
| 2023-11-17 | $32.69 | $32.94 | $32.65 | $32.93 | $32.93 | 46,872 |
| 2023-11-16 | $32.73 | $32.73 | $32.29 | $32.48 | $32.48 | 22,782 |
| 2023-11-15 | $32.15 | $32.75 | $32.15 | $32.51 | $32.51 | 63,472 |
| 2023-11-14 | $31.00 | $32.24 | $31.00 | $32.21 | $32.21 | 97,926 |
| 2023-11-13 | $30.30 | $30.57 | $29.73 | $30.57 | $30.57 | 37,200 |
| 2023-11-10 | $29.04 | $30.43 | $29.04 | $30.34 | $30.34 | 63,816 |
| 2023-11-09 | $29.75 | $30.35 | $29.75 | $29.83 | $29.83 | 111,043 |
| 2023-11-08 | $29.77 | $29.84 | $29.54 | $29.66 | $29.66 | 44,854 |
| 2023-11-07 | $29.71 | $29.82 | $29.62 | $29.76 | $29.76 | 63,560 |
| 2023-11-06 | $30.05 | $30.42 | $30.00 | $30.12 | $30.12 | 100,081 |
| 2023-11-03 | $30.26 | $30.33 | $30.10 | $30.29 | $30.29 | 24,794 |
| 2023-11-02 | $29.90 | $30.32 | $29.65 | $30.29 | $30.29 | 44,539 |
| 2023-11-01 | $29.00 | $29.50 | $28.45 | $29.46 | $29.46 | 59,978 |
| 2023-10-31 | $28.40 | $28.52 | $28.33 | $28.51 | $28.51 | 40,517 |
| 2023-10-30 | $27.79 | $28.65 | $27.79 | $28.55 | $28.55 | 25,504 |
| 2023-10-27 | $28.25 | $28.25 | $27.91 | $28.00 | $28.00 | 53,644 |
| 2023-10-26 | $28.35 | $28.35 | $27.82 | $27.96 | $27.96 | 170,755 |
| 2023-10-25 | $27.91 | $28.13 | $27.84 | $27.87 | $27.87 | 48,763 |
| 2023-10-24 | $27.00 | $27.52 | $27.00 | $27.52 | $27.52 | 94,131 |
| 2023-10-23 | $26.50 | $26.52 | $26.16 | $26.46 | $26.46 | 32,010 |
| 2023-10-20 | $27.00 | $27.00 | $26.48 | $26.48 | $26.48 | 44,764 |
| 2023-10-19 | $27.54 | $27.66 | $27.41 | $27.60 | $27.60 | 19,743 |
| 2023-10-18 | $28.22 | $28.22 | $27.14 | $27.33 | $27.33 | 57,634 |
| 2023-10-17 | $27.96 | $27.97 | $27.69 | $27.97 | $27.97 | 102,198 |
| 2023-10-16 | $26.65 | $27.76 | $26.65 | $27.76 | $27.76 | 22,304 |
| 2023-10-13 | $27.08 | $27.26 | $26.99 | $26.99 | $26.99 | 14,373 |
| 2023-10-12 | $27.11 | $27.14 | $26.69 | $26.80 | $26.80 | 28,221 |
| 2023-10-11 | $27.12 | $27.29 | $27.11 | $27.22 | $27.22 | 19,928 |
| 2023-10-10 | $26.78 | $27.14 | $26.78 | $27.10 | $27.10 | 36,264 |
| 2023-10-09 | $27.00 | $27.00 | $26.33 | $26.58 | $26.58 | 36,025 |
| 2023-10-06 | $26.69 | $27.36 | $26.52 | $27.33 | $27.33 | 45,806 |
| 2023-10-05 | $26.84 | $26.84 | $26.19 | $26.52 | $26.52 | 45,544 |
| 2023-10-04 | $26.39 | $26.41 | $26.15 | $26.21 | $26.21 | 52,899 |
| 2023-10-03 | $26.23 | $26.23 | $25.91 | $26.03 | $26.03 | 45,323 |
| 2023-10-02 | $26.86 | $26.86 | $26.15 | $26.15 | $26.15 | 39,057 |
| 2023-09-29 | $27.60 | $27.60 | $26.81 | $26.81 | $26.81 | 32,787 |
| 2023-09-28 | $26.53 | $26.99 | $26.53 | $26.99 | $26.99 | 108,248 |
| 2023-09-27 | $26.04 | $26.09 | $25.78 | $26.02 | $26.02 | 182,168 |
| 2023-09-26 | $25.62 | $26.02 | $25.57 | $25.58 | $25.58 | 37,002 |
| 2023-09-25 | $26.21 | $26.21 | $25.88 | $26.16 | $26.16 | 38,326 |
| 2023-09-22 | $26.86 | $26.96 | $26.73 | $26.76 | $26.76 | 33,945 |
| 2023-09-21 | $26.85 | $26.85 | $25.87 | $25.92 | $25.92 | 23,161 |
| 2023-09-20 | $26.74 | $27.02 | $26.62 | $27.02 | $27.02 | 28,456 |
| 2023-09-19 | $27.03 | $27.33 | $26.99 | $27.11 | $27.11 | 43,907 |
| 2023-09-18 | $27.16 | $27.20 | $27.09 | $27.19 | $27.19 | 27,405 |
| 2023-09-15 | $27.53 | $27.53 | $27.15 | $27.17 | $27.17 | 42,516 |
| 2023-09-14 | $26.55 | $27.00 | $26.55 | $26.95 | $26.95 | 63,038 |
| 2023-09-13 | $25.42 | $25.42 | $25.06 | $25.12 | $25.12 | 20,038 |
| 2023-09-12 | $25.94 | $25.94 | $25.56 | $25.69 | $25.69 | 68,193 |
| 2023-09-11 | $24.60 | $25.56 | $24.60 | $25.50 | $25.50 | 56,773 |
| 2023-09-08 | $25.00 | $25.00 | $24.50 | $24.77 | $24.77 | 36,976 |
| 2023-09-07 | $25.89 | $25.89 | $25.31 | $25.32 | $25.32 | 53,224 |
| 2023-09-06 | $27.05 | $27.27 | $26.89 | $27.18 | $25.86 | 59,195 |
| 2023-09-05 | $26.75 | $27.06 | $26.49 | $27.01 | $25.70 | 84,064 |
| 2023-09-01 | $26.99 | $26.99 | $25.75 | $26.49 | $25.20 | 28,643 |
| 2023-08-31 | $27.75 | $27.75 | $27.57 | $27.57 | $26.23 | 27,098 |
| 2023-08-30 | $27.06 | $28.42 | $27.06 | $27.58 | $26.24 | 34,336 |
| 2023-08-29 | $25.65 | $26.84 | $25.65 | $26.75 | $25.44 | 40,764 |
| 2023-08-28 | $25.94 | $25.94 | $25.51 | $25.67 | $24.42 | 46,326 |
| 2023-08-25 | $26.97 | $27.09 | $26.64 | $26.92 | $25.61 | 26,150 |
| 2023-08-24 | $27.87 | $27.87 | $26.56 | $26.64 | $25.34 | 29,740 |
| 2023-08-23 | $27.61 | $27.61 | $27.12 | $27.35 | $27.35 | 34,393 |
| 2023-08-22 | $26.55 | $26.69 | $26.19 | $26.36 | $26.36 | 126,540 |
| 2023-08-21 | $26.33 | $26.46 | $26.25 | $26.42 | $26.42 | 66,592 |
| 2023-08-18 | $26.00 | $26.06 | $25.77 | $25.77 | $25.77 | 47,610 |
| 2023-08-17 | $26.45 | $26.45 | $26.00 | $26.00 | $26.00 | 89,521 |
| 2023-08-16 | $26.00 | $26.35 | $26.00 | $26.10 | $26.10 | 56,618 |
| 2023-08-15 | $27.74 | $27.74 | $26.46 | $26.47 | $26.47 | 48,081 |
| 2023-08-14 | $26.90 | $27.00 | $26.60 | $26.69 | $26.69 | 44,344 |
| 2023-08-11 | $27.25 | $27.55 | $27.21 | $27.23 | $27.23 | 36,390 |
| 2023-08-10 | $28.34 | $28.59 | $27.83 | $27.83 | $27.83 | 14,481 |
| 2023-08-09 | $27.75 | $27.89 | $27.54 | $27.72 | $27.72 | 50,774 |
| 2023-08-08 | $27.32 | $27.68 | $27.32 | $27.68 | $27.68 | 78,867 |
| 2023-08-07 | $27.66 | $27.96 | $27.66 | $27.76 | $27.76 | 18,973 |
| 2023-08-04 | $28.93 | $28.93 | $28.00 | $28.15 | $28.15 | 18,366 |
| 2023-08-03 | $27.62 | $28.12 | $27.62 | $28.12 | $28.12 | 31,859 |
| 2023-08-02 | $28.27 | $28.32 | $27.91 | $27.92 | $27.92 | 50,174 |
| 2023-08-01 | $28.06 | $29.20 | $28.06 | $28.97 | $28.97 | 16,646 |
| 2023-07-31 | $29.97 | $29.97 | $29.33 | $29.41 | $29.41 | 25,085 |
| 2023-07-28 | $29.08 | $29.32 | $28.92 | $29.19 | $29.19 | 22,094 |
| 2023-07-27 | $31.56 | $31.56 | $30.61 | $30.65 | $30.65 | 23,317 |
| 2023-07-26 | $31.56 | $32.50 | $31.56 | $31.89 | $31.89 | 18,284 |
| 2023-07-25 | $32.00 | $32.40 | $31.62 | $32.24 | $32.24 | 61,912 |
| 2023-07-24 | $30.94 | $30.94 | $30.06 | $30.61 | $30.61 | 28,153 |
| 2023-07-21 | $30.97 | $30.97 | $30.46 | $30.53 | $30.53 | 9,564 |
| 2023-07-20 | $30.61 | $31.74 | $30.61 | $30.67 | $30.67 | 11,138 |
| 2023-07-19 | $30.75 | $30.75 | $30.23 | $30.33 | $30.33 | 48,906 |
| 2023-07-18 | $31.03 | $31.22 | $31.01 | $31.16 | $31.16 | 136,711 |
| 2023-07-17 | $29.76 | $30.61 | $29.76 | $30.58 | $30.58 | 17,526 |
| 2023-07-14 | $31.16 | $31.42 | $31.07 | $31.20 | $31.20 | 18,361 |
| 2023-07-13 | $30.92 | $31.14 | $30.90 | $31.07 | $31.07 | 56,503 |
| 2023-07-12 | $30.04 | $30.38 | $30.04 | $30.37 | $30.37 | 65,959 |
| 2023-07-11 | $28.88 | $29.23 | $28.87 | $29.23 | $29.23 | 29,142 |
| 2023-07-10 | $28.29 | $28.77 | $28.29 | $28.67 | $28.67 | 42,985 |
| 2023-07-07 | $28.87 | $29.40 | $28.87 | $29.38 | $29.38 | 40,308 |
| 2023-07-06 | $28.76 | $28.76 | $28.33 | $28.50 | $28.50 | 24,624 |
| 2023-07-05 | $29.52 | $29.52 | $29.23 | $29.29 | $29.29 | 22,662 |
| 2023-07-03 | $29.87 | $29.88 | $29.64 | $29.88 | $29.88 | 16,519 |
| 2023-06-30 | $29.35 | $29.83 | $29.27 | $29.63 | $29.63 | 27,161 |
| 2023-06-29 | $28.84 | $29.27 | $28.84 | $29.27 | $29.27 | 13,441 |
| 2023-06-28 | $28.99 | $29.30 | $28.84 | $28.84 | $28.84 | 22,614 |
| 2023-06-27 | $28.90 | $29.50 | $28.90 | $29.45 | $29.45 | 51,621 |
| 2023-06-26 | $28.67 | $28.72 | $28.58 | $28.69 | $28.69 | 25,337 |
| 2023-06-23 | $28.50 | $28.66 | $28.30 | $28.63 | $28.63 | 33,700 |
| 2023-06-22 | $28.90 | $29.09 | $28.83 | $29.09 | $29.09 | 30,625 |
| 2023-06-21 | $29.75 | $29.75 | $29.40 | $29.53 | $29.53 | 38,442 |
| 2023-06-20 | $30.67 | $30.67 | $30.08 | $30.09 | $30.09 | 48,085 |
| 2023-06-16 | $31.31 | $31.32 | $31.06 | $31.06 | $31.06 | 379,795 |
| 2023-06-15 | $30.11 | $31.11 | $30.11 | $31.06 | $31.06 | 24,546 |
| 2023-06-14 | $29.79 | $30.02 | $29.68 | $29.93 | $29.93 | 49,860 |
| 2023-06-13 | $28.57 | $28.76 | $28.40 | $28.72 | $28.72 | 40,308 |
| 2023-06-12 | $27.94 | $27.99 | $27.81 | $27.83 | $27.83 | 40,254 |
| 2023-06-09 | $27.61 | $28.29 | $27.61 | $27.91 | $27.91 | 22,048 |
| 2023-06-08 | $27.35 | $27.91 | $27.35 | $27.85 | $27.85 | 57,309 |
| 2023-06-07 | $27.12 | $27.14 | $26.98 | $27.04 | $27.04 | 43,999 |
| 2023-06-06 | $26.58 | $27.40 | $26.58 | $27.38 | $27.38 | 45,957 |
| 2023-06-05 | $26.60 | $26.98 | $26.60 | $26.83 | $26.83 | 39,835 |
| 2023-06-02 | $26.27 | $26.58 | $26.27 | $26.57 | $26.57 | 55,203 |
| 2023-06-01 | $25.48 | $25.78 | $25.26 | $25.67 | $25.67 | 84,755 |
| 2023-05-31 | $24.97 | $24.97 | $24.63 | $24.85 | $24.85 | 81,981 |
| 2023-05-30 | $25.78 | $26.00 | $25.42 | $25.49 | $25.49 | 54,432 |
| 2023-05-26 | $25.78 | $25.98 | $25.75 | $25.94 | $25.94 | 84,081 |
| 2023-05-25 | $25.19 | $25.19 | $24.33 | $24.74 | $24.74 | 66,234 |
| 2023-05-24 | $26.17 | $26.17 | $25.42 | $25.43 | $25.43 | 46,930 |
| 2023-05-23 | $26.85 | $27.09 | $26.80 | $26.86 | $26.86 | 33,044 |
| 2023-05-22 | $27.12 | $27.37 | $27.12 | $27.20 | $27.20 | 31,659 |
| 2023-05-19 | $27.27 | $27.33 | $27.08 | $27.14 | $27.14 | 16,284 |
| 2023-05-18 | $26.89 | $27.14 | $26.89 | $27.14 | $27.14 | 19,484 |
| 2023-05-17 | $27.00 | $27.16 | $26.97 | $27.15 | $27.15 | 77,180 |
| 2023-05-16 | $27.15 | $27.34 | $26.82 | $26.83 | $26.83 | 27,530 |
| 2023-05-15 | $27.27 | $27.50 | $27.16 | $27.48 | $27.48 | 77,382 |
| 2023-05-12 | $26.40 | $26.94 | $26.40 | $26.82 | $26.82 | 32,938 |
| 2023-05-11 | $26.89 | $27.00 | $26.27 | $26.60 | $26.60 | 56,610 |
| 2023-05-10 | $28.01 | $28.10 | $27.52 | $27.66 | $27.66 | 50,262 |
| 2023-05-09 | $27.94 | $27.96 | $27.52 | $27.90 | $27.90 | 66,353 |
| 2023-05-08 | $27.79 | $28.17 | $27.79 | $28.00 | $28.00 | 37,468 |
| 2023-05-05 | $27.28 | $27.85 | $27.20 | $27.75 | $27.75 | 47,670 |
| 2023-05-04 | $26.38 | $26.98 | $26.38 | $26.73 | $26.73 | 65,820 |
| 2023-05-03 | $26.65 | $27.03 | $26.64 | $26.83 | $26.83 | 42,643 |
| 2023-05-02 | $27.80 | $27.80 | $27.40 | $27.46 | $27.46 | 66,669 |
| 2023-05-01 | $27.92 | $28.01 | $27.71 | $27.80 | $27.80 | 28,467 |
| 2023-04-28 | $27.61 | $27.86 | $27.61 | $27.80 | $27.80 | 18,144 |
| 2023-04-27 | $27.10 | $27.93 | $27.10 | $27.80 | $27.80 | 31,932 |
| 2023-04-26 | $27.32 | $27.34 | $27.20 | $27.27 | $27.27 | 37,528 |
| 2023-04-25 | $27.42 | $27.50 | $27.10 | $27.10 | $27.10 | 48,194 |
| 2023-04-24 | $27.80 | $27.84 | $27.64 | $27.74 | $27.74 | 26,895 |
| 2023-04-21 | $29.64 | $29.64 | $28.24 | $28.29 | $28.29 | 46,267 |
| 2023-04-20 | $30.01 | $30.10 | $29.66 | $29.71 | $29.71 | 25,616 |
| 2023-04-19 | $30.45 | $30.45 | $30.12 | $30.17 | $30.17 | 36,310 |
| 2023-04-18 | $30.35 | $30.52 | $30.31 | $30.41 | $30.41 | 13,611 |
| 2023-04-17 | $29.94 | $30.02 | $29.85 | $30.00 | $30.00 | 18,201 |
| 2023-04-14 | $30.22 | $30.22 | $29.71 | $29.84 | $29.84 | 35,951 |
| 2023-04-13 | $29.85 | $30.12 | $29.83 | $30.08 | $30.08 | 15,586 |
| 2023-04-12 | $30.03 | $30.22 | $29.96 | $30.02 | $30.02 | 59,594 |
| 2023-04-11 | $28.93 | $30.11 | $28.88 | $30.03 | $30.03 | 77,194 |
| 2023-04-10 | $28.04 | $28.80 | $28.04 | $28.79 | $28.79 | 13,534 |
| 2023-04-06 | $28.63 | $28.88 | $28.60 | $28.85 | $28.85 | 14,084 |
| 2023-04-05 | $29.26 | $29.26 | $28.70 | $28.92 | $28.92 | 25,015 |
| 2023-04-04 | $28.99 | $29.50 | $28.99 | $29.09 | $29.09 | 29,042 |
| 2023-04-03 | $30.13 | $30.13 | $29.59 | $29.72 | $29.72 | 21,506 |
| 2023-03-31 | $29.36 | $30.25 | $29.36 | $30.13 | $30.13 | 27,348 |
| 2023-03-30 | $28.98 | $29.45 | $28.73 | $29.45 | $29.45 | 44,309 |
| 2023-03-29 | $27.94 | $28.51 | $27.94 | $28.48 | $28.48 | 36,720 |
| 2023-03-28 | $27.40 | $27.59 | $27.39 | $27.50 | $27.50 | 41,435 |
| 2023-03-27 | $27.67 | $27.67 | $26.94 | $27.13 | $27.13 | 62,972 |
| 2023-03-24 | $26.78 | $26.95 | $26.75 | $26.89 | $26.89 | 54,671 |
| 2023-03-23 | $27.38 | $27.38 | $26.86 | $26.99 | $26.99 | 23,391 |
| 2023-03-22 | $27.98 | $28.44 | $27.73 | $27.79 | $27.79 | 24,680 |
| 2023-03-21 | $27.64 | $28.08 | $27.62 | $27.79 | $27.79 | 15,923 |
| 2023-03-20 | $28.45 | $28.45 | $28.04 | $28.30 | $28.30 | 49,140 |
| 2023-03-17 | $28.41 | $28.41 | $28.09 | $28.24 | $28.24 | 23,667 |
| 2023-03-16 | $26.94 | $27.86 | $26.94 | $27.82 | $27.82 | 60,236 |
| 2023-03-15 | $28.08 | $28.16 | $27.70 | $27.82 | $27.82 | 48,423 |
| 2023-03-14 | $28.67 | $28.82 | $28.63 | $28.73 | $28.73 | 31,326 |
| 2023-03-13 | $28.91 | $28.91 | $28.18 | $28.50 | $28.50 | 34,396 |
| 2023-03-10 | $28.61 | $28.90 | $28.30 | $28.35 | $28.35 | 113,013 |
| 2023-03-09 | $28.99 | $29.29 | $28.80 | $28.80 | $28.80 | 34,700 |
| 2023-03-08 | $29.05 | $29.60 | $29.05 | $29.38 | $29.38 | 25,651 |
| 2023-03-07 | $29.84 | $29.86 | $29.21 | $29.26 | $29.26 | 63,322 |
| 2023-03-06 | $30.20 | $30.20 | $29.70 | $29.75 | $29.75 | 52,513 |
| 2023-03-03 | $31.07 | $31.16 | $30.69 | $31.11 | $31.11 | 13,295 |
| 2023-03-02 | $30.64 | $31.19 | $30.64 | $31.19 | $31.19 | 49,163 |
| 2023-03-01 | $30.03 | $30.17 | $29.97 | $30.17 | $30.17 | 37,447 |
| 2023-02-28 | $28.92 | $29.04 | $28.70 | $28.90 | $28.90 | 42,671 |
| 2023-02-27 | $28.35 | $28.35 | $28.09 | $28.33 | $28.33 | 35,302 |
| 2023-02-24 | $30.20 | $30.20 | $29.57 | $29.69 | $28.64 | 25,465 |
| 2023-02-23 | $31.04 | $31.09 | $30.58 | $30.87 | $29.78 | 25,375 |
| 2023-02-22 | $30.89 | $31.44 | $30.55 | $30.58 | $29.50 | 38,760 |
| 2023-02-21 | $31.65 | $32.00 | $31.45 | $31.45 | $30.34 | 58,808 |
| 2023-02-17 | $30.53 | $30.75 | $30.50 | $30.69 | $29.61 | 23,246 |
| 2023-02-16 | $30.30 | $31.06 | $30.30 | $30.92 | $30.92 | 51,990 |
| 2023-02-15 | $30.57 | $30.57 | $29.97 | $30.35 | $30.35 | 21,886 |
| 2023-02-14 | $30.55 | $31.00 | $30.51 | $31.00 | $31.00 | 71,801 |
| 2023-02-13 | $30.60 | $30.80 | $30.55 | $30.79 | $30.79 | 59,091 |
| 2023-02-10 | $30.21 | $30.53 | $30.21 | $30.22 | $30.22 | 19,502 |
| 2023-02-09 | $31.72 | $31.77 | $30.94 | $31.11 | $31.11 | 92,600 |
| 2023-02-08 | $31.00 | $31.25 | $31.00 | $31.02 | $31.02 | 16,740 |
| 2023-02-07 | $30.45 | $30.89 | $30.24 | $30.89 | $30.89 | 28,442 |
| 2023-02-06 | $29.85 | $30.50 | $29.85 | $30.10 | $30.10 | 44,767 |
| 2023-02-03 | $30.93 | $30.93 | $30.70 | $30.80 | $30.80 | 54,363 |
| 2023-02-02 | $32.00 | $32.00 | $31.00 | $31.09 | $31.09 | 168,604 |
| 2023-02-01 | $31.96 | $31.96 | $31.18 | $31.79 | $31.79 | 36,643 |
| 2023-01-31 | $31.24 | $31.64 | $31.23 | $31.64 | $31.64 | 25,244 |
| 2023-01-30 | $31.40 | $31.50 | $31.31 | $31.35 | $31.35 | 23,175 |
| 2023-01-27 | $31.70 | $32.04 | $31.60 | $31.60 | $31.60 | 27,975 |
| 2023-01-26 | $32.00 | $32.32 | $31.94 | $32.32 | $32.32 | 29,116 |
| 2023-01-25 | $31.80 | $31.97 | $31.55 | $31.90 | $31.90 | 42,861 |
| 2023-01-24 | $31.24 | $31.49 | $31.20 | $31.36 | $31.36 | 70,875 |
| 2023-01-23 | $31.33 | $31.49 | $31.24 | $31.39 | $31.39 | 19,773 |
| 2023-01-20 | $31.27 | $31.66 | $31.01 | $31.66 | $31.66 | 16,544 |
| 2023-01-19 | $30.54 | $31.33 | $30.54 | $31.25 | $31.25 | 22,270 |
| 2023-01-18 | $31.12 | $31.49 | $30.71 | $30.71 | $30.71 | 52,203 |
| 2023-01-17 | $30.49 | $30.71 | $30.46 | $30.55 | $30.55 | 48,560 |
| 2023-01-13 | $31.84 | $32.00 | $31.51 | $32.00 | $32.00 | 17,372 |
| 2023-01-12 | $31.49 | $32.10 | $31.35 | $32.01 | $32.01 | 21,250 |
| 2023-01-11 | $29.86 | $30.94 | $29.86 | $30.94 | $30.94 | 32,405 |
| 2023-01-10 | $30.02 | $30.25 | $30.02 | $30.25 | $30.25 | 19,916 |
| 2023-01-09 | $30.75 | $30.75 | $29.85 | $29.85 | $29.85 | 43,186 |
| 2023-01-06 | $29.00 | $30.29 | $29.00 | $30.25 | $30.25 | 105,167 |
| 2023-01-05 | $28.70 | $28.76 | $28.52 | $28.63 | $28.63 | 50,100 |
| 2023-01-04 | $28.50 | $28.80 | $28.49 | $28.62 | $28.62 | 44,942 |
| 2023-01-03 | $27.22 | $27.78 | $27.22 | $27.69 | $27.69 | 23,554 |
| 2022-12-30 | $27.75 | $27.88 | $27.66 | $27.88 | $27.88 | 39,869 |
| 2022-12-29 | $27.94 | $28.17 | $27.92 | $28.11 | $28.11 | 32,048 |
| 2022-12-28 | $27.97 | $28.12 | $27.34 | $27.90 | $27.90 | 42,610 |
| 2022-12-27 | $28.00 | $28.00 | $27.71 | $27.83 | $27.83 | 16,134 |
| 2022-12-23 | $26.74 | $27.76 | $26.74 | $27.76 | $27.76 | 32,469 |
| 2022-12-22 | $27.58 | $27.63 | $26.98 | $27.30 | $27.30 | 42,631 |
| 2022-12-21 | $27.26 | $27.94 | $27.26 | $27.76 | $27.76 | 34,567 |
| 2022-12-20 | $27.00 | $27.38 | $26.86 | $27.04 | $27.04 | 101,211 |
| 2022-12-19 | $27.21 | $27.33 | $26.76 | $26.88 | $26.88 | 86,667 |
| 2022-12-16 | $27.00 | $27.20 | $26.77 | $26.89 | $26.89 | 32,138 |
| 2022-12-15 | $27.53 | $27.53 | $27.01 | $27.14 | $27.14 | 56,116 |
| 2022-12-14 | $27.80 | $27.80 | $27.25 | $27.71 | $27.71 | 33,641 |
| 2022-12-13 | $27.42 | $28.64 | $27.41 | $27.45 | $27.45 | 75,970 |
| 2022-12-12 | $28.98 | $28.98 | $28.30 | $28.38 | $28.38 | 74,496 |
| 2022-12-09 | $29.04 | $29.19 | $28.97 | $28.98 | $28.98 | 82,209 |
| 2022-12-08 | $28.14 | $28.50 | $28.14 | $28.40 | $28.40 | 51,624 |
| 2022-12-07 | $27.87 | $28.54 | $27.87 | $28.37 | $28.37 | 65,343 |
| 2022-12-06 | $27.54 | $27.72 | $27.51 | $27.64 | $27.64 | 74,036 |
| 2022-12-05 | $28.28 | $28.48 | $27.75 | $27.85 | $27.85 | 53,540 |
| 2022-12-02 | $26.90 | $27.25 | $26.49 | $27.11 | $27.11 | 46,996 |
| 2022-12-01 | $27.02 | $27.27 | $27.02 | $27.21 | $27.21 | 32,254 |
| 2022-11-30 | $26.31 | $26.73 | $25.80 | $26.62 | $26.62 | 49,912 |
| 2022-11-29 | $26.00 | $26.27 | $25.92 | $26.12 | $26.12 | 34,601 |
| 2022-11-28 | $25.37 | $25.60 | $25.31 | $25.37 | $25.37 | 79,983 |
| 2022-11-25 | $25.70 | $25.86 | $25.58 | $25.68 | $25.68 | 12,997 |
| 2022-11-23 | $25.60 | $25.80 | $25.51 | $25.79 | $25.79 | 25,967 |
| 2022-11-22 | $25.64 | $25.83 | $25.25 | $25.83 | $25.83 | 34,311 |
| 2022-11-21 | $24.83 | $25.51 | $24.83 | $25.45 | $25.45 | 73,601 |
| 2022-11-18 | $26.20 | $26.67 | $26.20 | $26.59 | $26.59 | 30,525 |
| 2022-11-17 | $26.00 | $26.00 | $25.34 | $25.87 | $25.87 | 57,515 |
| 2022-11-16 | $26.48 | $26.87 | $26.25 | $26.34 | $26.34 | 76,289 |
| 2022-11-15 | $26.33 | $26.45 | $26.15 | $26.31 | $26.31 | 40,126 |
| 2022-11-14 | $25.70 | $26.30 | $25.70 | $26.16 | $26.16 | 60,733 |
| 2022-11-11 | $23.00 | $24.50 | $23.00 | $24.31 | $24.31 | 92,347 |
| 2022-11-10 | $21.80 | $22.79 | $21.80 | $22.79 | $22.79 | 52,221 |
| 2022-11-09 | $22.30 | $22.30 | $21.74 | $21.74 | $21.74 | 130,652 |
| 2022-11-08 | $22.16 | $22.23 | $21.26 | $22.23 | $22.23 | 190,458 |
| 2022-11-07 | $22.30 | $22.30 | $21.65 | $21.81 | $21.81 | 96,722 |
| 2022-11-04 | $21.16 | $21.64 | $20.89 | $21.48 | $21.48 | 179,204 |
| 2022-11-03 | $19.00 | $19.44 | $19.00 | $19.37 | $19.37 | 182,193 |
| 2022-11-02 | $19.91 | $20.14 | $19.35 | $19.35 | $19.35 | 200,446 |
| 2022-11-01 | $20.72 | $20.72 | $19.55 | $19.90 | $19.90 | 218,198 |
| 2022-10-31 | $19.00 | $19.00 | $18.64 | $18.83 | $18.83 | 209,847 |
| 2022-10-28 | $19.50 | $19.50 | $18.85 | $19.05 | $19.05 | 171,461 |
| 2022-10-27 | $20.71 | $20.81 | $20.41 | $20.41 | $20.41 | 161,373 |
| 2022-10-26 | $21.15 | $21.33 | $21.10 | $21.14 | $21.14 | 67,269 |
| 2022-10-25 | $20.89 | $21.12 | $20.83 | $21.10 | $21.10 | 110,821 |
| 2022-10-24 | $21.00 | $21.61 | $20.96 | $21.05 | $21.05 | 117,162 |
| 2022-10-21 | $20.75 | $21.80 | $20.63 | $21.51 | $21.51 | 102,095 |
| 2022-10-20 | $21.35 | $21.35 | $20.64 | $20.71 | $20.71 | 108,216 |
| 2022-10-19 | $21.32 | $21.82 | $21.09 | $21.17 | $21.17 | 61,453 |
| 2022-10-18 | $22.24 | $22.24 | $21.05 | $21.15 | $21.15 | 145,022 |
| 2022-10-17 | $20.85 | $21.70 | $20.85 | $21.68 | $21.68 | 119,274 |
| 2022-10-14 | $21.50 | $21.79 | $20.75 | $20.75 | $20.75 | 97,990 |
| 2022-10-13 | $20.63 | $21.87 | $20.63 | $21.63 | $21.63 | 128,690 |
| 2022-10-12 | $21.00 | $21.06 | $20.90 | $20.96 | $20.96 | 90,415 |
| 2022-10-11 | $21.04 | $22.09 | $21.04 | $21.49 | $21.49 | 136,383 |
| 2022-10-10 | $21.78 | $22.63 | $21.78 | $22.29 | $22.29 | 72,947 |
| 2022-10-07 | $22.45 | $22.45 | $21.64 | $21.72 | $21.72 | 42,872 |
| 2022-10-06 | $23.35 | $23.35 | $22.16 | $22.16 | $22.16 | 51,428 |
| 2022-10-05 | $23.42 | $23.42 | $22.45 | $22.80 | $22.80 | 35,821 |
| 2022-10-04 | $22.62 | $22.89 | $22.51 | $22.80 | $22.80 | 145,856 |
| 2022-10-03 | $22.04 | $22.66 | $22.04 | $22.57 | $22.57 | 107,243 |
| 2022-09-30 | $21.91 | $22.24 | $21.52 | $21.52 | $21.52 | 80,265 |
| 2022-09-29 | $21.16 | $22.25 | $21.16 | $22.02 | $22.02 | 192,130 |
| 2022-09-28 | $21.29 | $22.20 | $21.07 | $22.19 | $22.19 | 95,195 |
| 2022-09-27 | $22.19 | $22.19 | $21.20 | $21.63 | $21.63 | 255,969 |
| 2022-09-26 | $21.20 | $21.20 | $20.65 | $20.65 | $20.65 | 133,693 |
| 2022-09-23 | $21.80 | $22.00 | $21.19 | $21.44 | $21.44 | 82,536 |
| 2022-09-22 | $21.84 | $22.48 | $21.84 | $22.08 | $22.08 | 58,319 |
| 2022-09-21 | $22.60 | $22.60 | $21.75 | $21.75 | $21.75 | 61,479 |
| 2022-09-20 | $23.84 | $23.84 | $22.75 | $22.81 | $22.81 | 81,043 |
| 2022-09-19 | $23.16 | $23.87 | $23.16 | $23.87 | $23.87 | 63,598 |
| 2022-09-16 | $23.52 | $23.74 | $23.52 | $23.64 | $23.64 | 61,787 |
| 2022-09-15 | $23.89 | $24.21 | $23.74 | $23.81 | $23.81 | 45,888 |
| 2022-09-14 | $24.07 | $24.29 | $23.77 | $23.93 | $23.93 | 33,865 |
| 2022-09-13 | $25.00 | $25.00 | $23.97 | $24.05 | $24.05 | 59,355 |
| 2022-09-12 | $25.00 | $25.57 | $25.00 | $25.53 | $25.53 | 74,234 |
| 2022-09-09 | $23.63 | $24.77 | $23.63 | $24.75 | $24.75 | 100,523 |
| 2022-09-08 | $23.09 | $23.09 | $22.44 | $22.72 | $22.72 | 115,402 |
| 2022-09-07 | $23.25 | $23.73 | $23.25 | $23.71 | $23.71 | 105,394 |
| 2022-09-06 | $23.28 | $23.96 | $23.27 | $23.60 | $23.60 | 78,247 |
| 2022-09-02 | $24.21 | $24.21 | $23.41 | $23.51 | $23.51 | 82,414 |
| 2022-09-01 | $24.60 | $24.60 | $23.41 | $23.81 | $23.81 | 82,010 |
| 2022-08-31 | $25.40 | $25.40 | $24.94 | $25.02 | $25.02 | 62,554 |
| 2022-08-30 | $25.50 | $26.35 | $25.40 | $25.44 | $25.44 | 69,185 |
| 2022-08-29 | $26.50 | $26.63 | $26.20 | $26.20 | $26.20 | 29,795 |
| 2022-08-26 | $27.80 | $28.06 | $27.11 | $27.13 | $27.13 | 40,517 |
| 2022-08-25 | $27.03 | $27.11 | $26.75 | $26.94 | $26.94 | 38,960 |
| 2022-08-24 | $26.60 | $26.79 | $26.37 | $26.62 | $26.62 | 50,439 |
| 2022-08-23 | $26.55 | $26.90 | $26.55 | $26.82 | $26.82 | 62,842 |
| 2022-08-22 | $27.10 | $27.10 | $26.08 | $26.21 | $26.21 | 70,672 |
| 2022-08-19 | $26.75 | $26.75 | $26.05 | $26.23 | $26.23 | 32,057 |
| 2022-08-18 | $26.59 | $26.73 | $26.33 | $26.38 | $26.38 | 48,163 |
| 2022-08-17 | $26.85 | $26.88 | $26.38 | $26.53 | $26.53 | 55,320 |
| 2022-08-16 | $27.42 | $27.44 | $27.19 | $27.44 | $27.44 | 58,439 |
| 2022-08-15 | $26.26 | $27.02 | $26.26 | $26.92 | $26.92 | 58,962 |
| 2022-08-12 | $26.98 | $27.09 | $26.66 | $27.09 | $27.09 | 34,458 |
| 2022-08-11 | $26.97 | $27.38 | $26.97 | $27.05 | $27.05 | 70,379 |
| 2022-08-10 | $25.87 | $27.10 | $25.87 | $26.97 | $26.97 | 56,649 |
| 2022-08-09 | $26.52 | $26.52 | $26.10 | $26.20 | $26.20 | 50,589 |
| 2022-08-08 | $26.24 | $26.62 | $26.24 | $26.48 | $26.48 | 50,530 |
| 2022-08-05 | $25.59 | $25.59 | $24.82 | $25.17 | $25.17 | 58,357 |
| 2022-08-04 | $24.77 | $24.77 | $24.59 | $24.73 | $24.73 | 16,486 |
| 2022-08-03 | $24.92 | $25.01 | $24.77 | $24.93 | $24.93 | 94,017 |
| 2022-08-02 | $24.98 | $25.05 | $24.70 | $24.72 | $24.72 | 88,753 |
| 2022-08-01 | $25.35 | $25.74 | $25.31 | $25.38 | $25.38 | 113,005 |
| 2022-07-29 | $25.45 | $25.80 | $25.35 | $25.79 | $25.79 | 61,236 |
| 2022-07-28 | $26.30 | $26.32 | $25.84 | $26.03 | $26.03 | 104,559 |
| 2022-07-27 | $24.46 | $25.89 | $24.46 | $25.84 | $25.84 | 76,044 |
| 2022-07-26 | $25.90 | $25.91 | $25.71 | $25.71 | $25.71 | 57,660 |
| 2022-07-25 | $25.50 | $25.79 | $25.05 | $25.71 | $25.71 | 49,368 |
| 2022-07-22 | $24.97 | $25.23 | $24.80 | $25.05 | $25.05 | 108,070 |
| 2022-07-21 | $24.98 | $24.98 | $24.09 | $24.43 | $24.43 | 70,962 |
| 2022-07-20 | $25.46 | $25.46 | $24.44 | $24.49 | $24.49 | 107,200 |
| 2022-07-19 | $23.54 | $23.87 | $23.54 | $23.86 | $23.86 | 141,507 |
| 2022-07-18 | $23.56 | $23.56 | $23.00 | $23.32 | $23.32 | 177,734 |
| 2022-07-15 | $22.47 | $22.47 | $21.57 | $22.44 | $22.44 | 87,620 |
| 2022-07-14 | $22.63 | $22.80 | $22.48 | $22.75 | $22.75 | 74,002 |
| 2022-07-13 | $23.45 | $23.45 | $21.92 | $23.30 | $23.30 | 71,266 |
| 2022-07-12 | $22.95 | $22.95 | $22.59 | $22.62 | $22.62 | 81,406 |
| 2022-07-11 | $22.25 | $23.10 | $22.25 | $22.58 | $22.58 | 95,437 |
| 2022-07-08 | $23.71 | $23.78 | $23.43 | $23.64 | $23.64 | 84,214 |
| 2022-07-07 | $23.60 | $24.33 | $23.60 | $23.98 | $23.98 | 172,084 |
| 2022-07-06 | $22.47 | $22.61 | $22.26 | $22.30 | $22.30 | 339,922 |
| 2022-07-05 | $23.30 | $23.30 | $22.50 | $22.79 | $22.79 | 243,795 |
| 2022-07-01 | $22.46 | $23.15 | $22.46 | $23.11 | $23.11 | 112,065 |
| 2022-06-30 | $24.40 | $24.40 | $23.60 | $24.01 | $24.01 | 89,270 |
| 2022-06-29 | $25.22 | $25.22 | $25.02 | $25.07 | $25.07 | 39,510 |
| 2022-06-28 | $26.41 | $26.41 | $25.13 | $25.25 | $25.25 | 126,635 |
| 2022-06-27 | $25.07 | $25.10 | $24.78 | $24.88 | $24.88 | 46,083 |
| 2022-06-24 | $23.63 | $24.50 | $23.63 | $24.49 | $24.49 | 76,644 |
| 2022-06-23 | $23.95 | $23.95 | $23.46 | $23.66 | $23.66 | 60,595 |
| 2022-06-22 | $23.54 | $24.50 | $23.54 | $24.15 | $24.15 | 91,692 |
| 2022-06-21 | $25.03 | $25.19 | $24.50 | $24.83 | $24.83 | 61,133 |
| 2022-06-17 | $26.70 | $26.70 | $25.44 | $25.49 | $25.49 | 142,955 |
| 2022-06-16 | $27.08 | $27.23 | $26.62 | $26.90 | $26.90 | 96,656 |
| 2022-06-15 | $27.18 | $28.19 | $27.18 | $27.62 | $27.62 | 72,570 |
| 2022-06-14 | $26.70 | $27.05 | $26.45 | $26.74 | $26.74 | 59,734 |
| 2022-06-13 | $29.08 | $29.08 | $28.07 | $28.26 | $28.26 | 64,055 |
| 2022-06-10 | $29.86 | $30.00 | $29.50 | $29.69 | $29.69 | 37,464 |
| 2022-06-09 | $30.90 | $30.97 | $30.37 | $30.56 | $30.56 | 19,430 |
| 2022-06-08 | $31.50 | $31.50 | $30.90 | $30.91 | $30.91 | 30,711 |
| 2022-06-07 | $30.47 | $31.14 | $30.47 | $31.14 | $31.14 | 36,302 |
| 2022-06-06 | $30.66 | $31.00 | $30.66 | $30.80 | $30.80 | 173,044 |
| 2022-06-03 | $30.77 | $30.89 | $30.60 | $30.67 | $30.67 | 50,418 |
| 2022-06-02 | $29.76 | $30.47 | $29.76 | $30.43 | $30.43 | 93,115 |
| 2022-06-01 | $29.93 | $30.29 | $29.28 | $29.44 | $29.44 | 39,949 |
| 2022-05-31 | $28.38 | $29.24 | $28.38 | $28.90 | $28.90 | 52,437 |
| 2022-05-27 | $28.40 | $28.55 | $28.29 | $28.55 | $28.55 | 51,579 |
| 2022-05-26 | $28.50 | $29.01 | $28.27 | $29.00 | $29.00 | 48,630 |
| 2022-05-25 | $29.18 | $29.53 | $29.14 | $29.44 | $29.44 | 19,572 |
| 2022-05-24 | $29.60 | $29.80 | $29.31 | $29.80 | $29.80 | 52,480 |
| 2022-05-23 | $29.02 | $29.96 | $29.02 | $29.96 | $29.96 | 79,813 |
| 2022-05-20 | $28.51 | $28.51 | $27.96 | $28.40 | $28.40 | 66,975 |
| 2022-05-19 | $26.78 | $27.57 | $26.78 | $27.46 | $27.46 | 37,654 |
| 2022-05-18 | $27.50 | $27.99 | $26.75 | $26.75 | $26.75 | 58,355 |
| 2022-05-17 | $27.53 | $27.70 | $27.36 | $27.68 | $27.68 | 44,863 |
| 2022-05-16 | $26.69 | $26.77 | $26.28 | $26.74 | $26.74 | 46,377 |
| 2022-05-13 | $26.90 | $27.08 | $26.68 | $27.00 | $27.00 | 37,497 |
| 2022-05-12 | $26.93 | $26.93 | $25.75 | $26.16 | $26.16 | 54,265 |
| 2022-05-11 | $27.19 | $27.69 | $26.85 | $27.00 | $27.00 | 70,757 |
| 2022-05-10 | $26.80 | $26.88 | $26.29 | $26.46 | $26.46 | 57,457 |
| 2022-05-09 | $27.30 | $27.41 | $26.55 | $26.60 | $26.60 | 63,366 |
| 2022-05-06 | $29.02 | $29.30 | $28.89 | $28.89 | $28.89 | 123,614 |
| 2022-05-05 | $29.65 | $29.77 | $28.75 | $28.96 | $28.96 | 53,726 |
| 2022-05-04 | $29.10 | $29.65 | $28.59 | $29.65 | $29.65 | 41,178 |
| 2022-05-03 | $30.24 | $30.24 | $29.13 | $29.20 | $29.20 | 108,311 |
| 2022-05-02 | $30.20 | $30.35 | $29.65 | $30.35 | $30.35 | 36,561 |
| 2022-04-29 | $31.00 | $31.00 | $30.15 | $30.15 | $30.15 | 27,738 |
| 2022-04-28 | $30.53 | $31.05 | $30.53 | $31.02 | $31.02 | 43,898 |
| 2022-04-27 | $28.97 | $29.23 | $28.61 | $29.01 | $29.01 | 71,368 |
| 2022-04-26 | $29.00 | $29.00 | $27.91 | $28.72 | $28.72 | 81,036 |
| 2022-04-25 | $29.80 | $29.82 | $28.27 | $28.72 | $28.72 | 81,036 |
| 2022-04-22 | $30.71 | $30.71 | $29.96 | $29.96 | $29.96 | 84,994 |
| 2022-04-21 | $31.71 | $31.79 | $30.51 | $30.82 | $30.82 | 52,308 |
| 2022-04-20 | $31.82 | $32.25 | $31.60 | $31.71 | $31.71 | 31,646 |
| 2022-04-19 | $31.00 | $32.47 | $31.00 | $32.02 | $32.02 | 65,506 |
| 2022-04-18 | $32.10 | $32.16 | $31.95 | $32.00 | $32.00 | 66,151 |
| 2022-04-14 | $32.26 | $32.26 | $31.99 | $32.06 | $32.06 | 15,732 |
| 2022-04-13 | $32.61 | $32.61 | $31.34 | $31.92 | $31.92 | 47,604 |
| 2022-04-12 | $31.87 | $31.87 | $31.28 | $31.49 | $31.49 | 47,242 |
| 2022-04-11 | $31.89 | $31.89 | $31.16 | $31.16 | $31.16 | 43,717 |
| 2022-04-08 | $33.00 | $33.10 | $32.55 | $32.93 | $32.93 | 53,980 |
| 2022-04-07 | $32.60 | $32.99 | $32.50 | $32.80 | $32.80 | 48,156 |
| 2022-04-06 | $33.40 | $33.40 | $32.20 | $32.37 | $32.37 | 93,571 |
| 2022-04-05 | $32.40 | $33.00 | $32.15 | $32.53 | $32.53 | 51,812 |
| 2022-04-04 | $32.26 | $32.82 | $32.26 | $32.66 | $32.66 | 86,390 |
| 2022-04-01 | $31.56 | $31.76 | $31.49 | $31.76 | $31.76 | 34,548 |
| 2022-03-31 | $31.86 | $31.86 | $30.80 | $30.80 | $30.80 | 48,474 |
| 2022-03-30 | $29.65 | $30.53 | $29.65 | $30.30 | $30.30 | 74,548 |
| 2022-03-29 | $28.95 | $29.56 | $28.95 | $29.26 | $29.26 | 54,062 |
| 2022-03-28 | $29.00 | $29.06 | $28.75 | $29.06 | $29.06 | 17,751 |
| 2022-03-25 | $28.15 | $29.26 | $28.15 | $29.25 | $29.25 | 59,274 |
| 2022-03-24 | $28.49 | $28.65 | $28.25 | $28.47 | $28.47 | 27,266 |
| 2022-03-23 | $28.05 | $28.57 | $28.05 | $28.41 | $28.41 | 151,298 |
| 2022-03-22 | $28.70 | $28.99 | $27.78 | $28.53 | $28.53 | 57,320 |
| 2022-03-21 | $27.76 | $28.59 | $27.76 | $28.53 | $28.53 | 57,320 |
| 2022-03-18 | $26.53 | $27.75 | $26.53 | $27.74 | $27.74 | 46,659 |
| 2022-03-17 | $27.47 | $27.47 | $26.17 | $26.94 | $26.94 | 43,276 |
| 2022-03-16 | $25.40 | $25.75 | $25.33 | $25.75 | $25.75 | 59,974 |
| 2022-03-15 | $25.10 | $25.10 | $24.42 | $24.61 | $24.61 | 93,091 |
| 2022-03-14 | $26.02 | $26.92 | $25.15 | $25.15 | $25.15 | 75,926 |
| 2022-03-11 | $27.78 | $27.78 | $26.50 | $26.55 | $26.55 | 41,888 |
| 2022-03-10 | $26.51 | $27.10 | $26.50 | $26.85 | $26.85 | 66,215 |
| 2022-03-09 | $27.07 | $27.61 | $27.07 | $27.15 | $27.15 | 53,629 |
| 2022-03-08 | $28.00 | $28.00 | $26.81 | $26.98 | $26.98 | 74,872 |
| 2022-03-07 | $28.01 | $29.00 | $28.01 | $28.37 | $28.37 | 61,537 |
| 2022-03-04 | $28.00 | $28.03 | $27.61 | $28.00 | $28.00 | 45,443 |
| 2022-03-03 | $28.33 | $28.79 | $28.00 | $28.20 | $28.20 | 63,332 |
| 2022-03-02 | $26.51 | $27.70 | $26.50 | $27.59 | $27.59 | 99,030 |
| 2022-03-01 | $26.30 | $26.33 | $25.50 | $25.54 | $25.54 | 76,710 |
| 2022-02-28 | $26.80 | $26.80 | $26.11 | $26.48 | $26.48 | 95,372 |
| 2022-02-25 | $25.70 | $26.64 | $25.65 | $26.45 | $26.45 | 91,649 |
| 2022-02-24 | $25.88 | $27.50 | $25.88 | $26.66 | $25.47 | 100,809 |
| 2022-02-23 | $28.50 | $28.50 | $27.80 | $27.83 | $26.59 | 83,681 |
| 2022-02-22 | $28.02 | $28.33 | $27.89 | $28.04 | $26.79 | 72,528 |
| 2022-02-18 | $29.00 | $29.00 | $28.34 | $28.34 | $27.08 | 27,903 |
| 2022-02-17 | $28.63 | $29.80 | $28.63 | $29.14 | $27.84 | 64,825 |
| 2022-02-16 | $30.94 | $30.94 | $30.01 | $30.65 | $29.28 | 64,203 |
| 2022-02-15 | $31.49 | $31.49 | $30.54 | $30.94 | $29.56 | 54,680 |
| 2022-02-14 | $33.00 | $33.00 | $31.75 | $31.82 | $30.40 | 50,325 |
| 2022-02-11 | $33.00 | $33.00 | $32.28 | $32.38 | $30.94 | 59,047 |
| 2022-02-10 | $32.00 | $32.63 | $31.75 | $32.14 | $30.71 | 59,246 |
| 2022-02-09 | $31.53 | $31.53 | $30.41 | $30.79 | $29.42 | 83,172 |
| 2022-02-08 | $30.88 | $31.70 | $30.88 | $31.70 | $30.29 | 72,638 |
| 2022-02-07 | $30.88 | $31.18 | $30.60 | $30.76 | $29.39 | 97,150 |
| 2022-02-04 | $30.17 | $30.20 | $29.82 | $30.20 | $28.85 | 33,358 |
| 2022-02-03 | $30.46 | $30.46 | $29.88 | $29.89 | $28.56 | 55,207 |
| 2022-02-02 | $28.38 | $30.10 | $28.38 | $29.41 | $28.10 | 57,655 |
| 2022-02-01 | $27.38 | $28.72 | $27.38 | $28.72 | $27.44 | 72,833 |
| 2022-01-31 | $27.18 | $28.00 | $27.18 | $27.88 | $26.64 | 42,183 |
| 2022-01-28 | $27.80 | $27.80 | $26.72 | $27.15 | $25.94 | 95,878 |
| 2022-01-27 | $28.01 | $28.59 | $27.75 | $27.89 | $26.65 | 38,331 |
| 2022-01-26 | $27.90 | $28.30 | $27.85 | $28.14 | $26.88 | 113,922 |
| 2022-01-25 | $28.67 | $28.67 | $27.35 | $27.94 | $26.69 | 68,454 |
| 2022-01-24 | $27.98 | $29.04 | $27.98 | $28.78 | $27.50 | 94,515 |
| 2022-01-21 | $31.10 | $31.10 | $29.74 | $29.89 | $28.56 | 44,784 |
| 2022-01-20 | $30.14 | $31.61 | $30.14 | $30.72 | $29.35 | 163,819 |
| 2022-01-19 | $29.87 | $30.01 | $29.50 | $29.68 | $28.36 | 50,279 |
| 2022-01-18 | $30.61 | $30.61 | $29.65 | $29.68 | $28.36 | 50,279 |
| 2022-01-14 | $31.13 | $31.13 | $30.42 | $30.55 | $29.19 | 104,101 |
| 2022-01-13 | $30.26 | $31.39 | $30.26 | $30.87 | $29.49 | 55,775 |
| 2022-01-12 | $30.23 | $30.87 | $30.23 | $30.87 | $29.49 | 34,983 |
| 2022-01-11 | $29.95 | $30.37 | $29.80 | $30.34 | $28.99 | 106,688 |
| 2022-01-10 | $29.55 | $29.60 | $29.27 | $29.41 | $28.10 | 90,953 |
| 2022-01-07 | $29.40 | $29.75 | $29.21 | $29.65 | $28.33 | 53,353 |
| 2022-01-06 | $28.64 | $28.95 | $28.46 | $28.73 | $27.45 | 31,448 |
| 2022-01-05 | $29.00 | $29.24 | $28.89 | $28.96 | $27.66 | 50,059 |
| 2022-01-04 | $28.03 | $29.77 | $28.03 | $28.91 | $27.62 | 36,281 |
| 2022-01-03 | $28.10 | $28.11 | $27.90 | $27.90 | $26.66 | 30,819 |
| 2021-12-31 | $27.94 | $28.08 | $27.90 | $28.07 | $26.82 | 13,432 |
| 2021-12-30 | $28.50 | $28.66 | $26.99 | $27.85 | $26.61 | 48,406 |
| 2021-12-29 | $28.08 | $28.24 | $28.02 | $28.05 | $26.80 | 60,982 |
| 2021-12-28 | $28.10 | $28.10 | $27.88 | $28.07 | $26.82 | 40,338 |
| 2021-12-27 | $28.03 | $28.18 | $27.87 | $28.00 | $26.75 | 27,136 |
| 2021-12-23 | $28.64 | $28.64 | $27.50 | $28.00 | $26.75 | 76,799 |
| 2021-12-22 | $28.38 | $28.61 | $27.83 | $28.07 | $26.82 | 81,276 |
| 2021-12-21 | $27.71 | $28.45 | $27.71 | $28.38 | $27.11 | 62,380 |
| 2021-12-20 | $26.93 | $27.93 | $26.93 | $27.57 | $26.34 | 41,306 |
| 2021-12-17 | $27.56 | $27.56 | $27.06 | $27.06 | $25.85 | 53,980 |
| 2021-12-16 | $27.12 | $27.23 | $26.55 | $27.09 | $25.88 | 50,030 |
| 2021-12-15 | $26.39 | $26.68 | $26.17 | $26.59 | $25.40 | 40,651 |
| 2021-12-14 | $26.96 | $26.96 | $26.23 | $26.39 | $25.21 | 68,481 |
| 2021-12-13 | $26.19 | $26.33 | $26.01 | $26.02 | $24.86 | 76,600 |
| 2021-12-10 | $26.74 | $26.74 | $25.87 | $25.95 | $24.79 | 30,970 |
| 2021-12-09 | $26.80 | $26.80 | $25.67 | $25.99 | $24.83 | 37,115 |
| 2021-12-08 | $25.74 | $25.81 | $25.51 | $25.66 | $24.52 | 54,828 |
| 2021-12-07 | $25.00 | $25.44 | $24.80 | $25.35 | $24.22 | 71,570 |
| 2021-12-06 | $23.51 | $24.38 | $23.51 | $24.35 | $23.26 | 98,121 |
| 2021-12-03 | $24.37 | $25.08 | $23.52 | $23.80 | $22.74 | 81,152 |
| 2021-12-02 | $24.40 | $24.94 | $24.40 | $24.91 | $23.80 | 112,527 |
| 2021-12-01 | $24.68 | $24.86 | $24.34 | $24.40 | $23.31 | 195,160 |
| 2021-11-30 | $24.98 | $24.98 | $23.86 | $24.36 | $23.27 | 232,184 |
| 2021-11-29 | $25.40 | $25.81 | $25.11 | $25.31 | $24.18 | 98,479 |
| 2021-11-26 | $25.15 | $25.15 | $23.94 | $24.33 | $23.24 | 32,214 |
| 2021-11-24 | $25.50 | $25.50 | $25.12 | $25.39 | $24.25 | 124,109 |
| 2021-11-23 | $24.96 | $25.33 | $24.96 | $25.23 | $24.10 | 107,729 |
| 2021-11-22 | $22.79 | $23.48 | $22.63 | $23.48 | $22.43 | 82,560 |
| 2021-11-19 | $22.90 | $23.00 | $22.26 | $22.37 | $21.37 | 70,428 |
| 2021-11-18 | $22.55 | $22.55 | $22.15 | $22.27 | $21.28 | 147,382 |
| 2021-11-17 | $22.95 | $23.07 | $22.70 | $22.70 | $21.69 | 78,683 |
| 2021-11-16 | $23.96 | $23.96 | $23.09 | $23.09 | $22.06 | 105,216 |
| 2021-11-15 | $24.17 | $24.17 | $23.10 | $23.13 | $22.10 | 95,257 |
| 2021-11-12 | $23.01 | $23.48 | $23.00 | $23.00 | $21.97 | 70,357 |
| 2021-11-11 | $22.38 | $22.97 | $22.36 | $22.93 | $21.91 | 122,482 |
| 2021-11-10 | $21.26 | $21.26 | $20.93 | $20.93 | $20.00 | 79,553 |
| 2021-11-09 | $21.98 | $21.98 | $21.35 | $21.35 | $20.40 | 161,335 |
| 2021-11-08 | $21.29 | $21.45 | $21.22 | $21.39 | $20.44 | 54,506 |
| 2021-11-05 | $20.48 | $21.50 | $20.48 | $21.05 | $20.11 | 429,820 |
| 2021-11-04 | $21.64 | $21.74 | $20.68 | $20.70 | $19.78 | 115,946 |
| 2021-11-03 | $21.27 | $21.48 | $21.17 | $21.44 | $20.48 | 80,085 |
| 2021-11-02 | $21.25 | $21.25 | $20.95 | $20.97 | $20.03 | 91,370 |
| 2021-11-01 | $21.79 | $21.79 | $21.40 | $21.48 | $20.52 | 127,442 |
| 2021-10-29 | $21.25 | $21.25 | $21.00 | $21.10 | $20.16 | 118,173 |
| 2021-10-28 | $21.30 | $21.40 | $21.11 | $21.40 | $20.45 | 63,681 |
| 2021-10-27 | $21.26 | $21.61 | $21.02 | $21.11 | $20.17 | 76,709 |
| 2021-10-26 | $21.21 | $21.85 | $21.21 | $21.61 | $20.65 | 106,111 |
| 2021-10-25 | $22.42 | $22.42 | $21.74 | $21.99 | $21.01 | 114,347 |
| 2021-10-22 | $20.96 | $21.58 | $20.96 | $21.49 | $20.53 | 74,292 |
| 2021-10-21 | $22.22 | $22.23 | $21.11 | $21.33 | $20.38 | 108,121 |
| 2021-10-20 | $22.36 | $22.36 | $21.80 | $21.97 | $20.99 | 80,664 |
| 2021-10-19 | $22.19 | $22.19 | $21.54 | $22.03 | $21.05 | 112,937 |
| 2021-10-18 | $22.37 | $22.37 | $21.74 | $21.81 | $20.83 | 163,022 |
| 2021-10-15 | $22.05 | $22.05 | $21.70 | $21.80 | $20.83 | 157,574 |
| 2021-10-14 | $21.57 | $21.92 | $21.22 | $21.84 | $20.87 | 104,994 |
| 2021-10-13 | $21.20 | $21.20 | $20.70 | $20.88 | $19.95 | 115,127 |
| 2021-10-12 | $22.44 | $22.44 | $21.90 | $22.10 | $21.11 | 94,798 |
| 2021-10-11 | $21.30 | $22.45 | $21.30 | $22.22 | $21.23 | 95,619 |
| 2021-10-08 | $20.63 | $21.10 | $20.63 | $20.93 | $20.00 | 108,626 |
| 2021-10-07 | $20.40 | $20.86 | $20.40 | $20.81 | $19.88 | 67,510 |
| 2021-10-06 | $20.70 | $20.82 | $20.50 | $20.82 | $19.89 | 61,997 |
| 2021-10-05 | $21.02 | $21.02 | $20.70 | $20.95 | $20.01 | 124,101 |
| 2021-10-04 | $21.13 | $21.57 | $20.74 | $20.74 | $19.81 | 154,488 |
| 2021-10-01 | $21.82 | $21.82 | $21.18 | $21.41 | $20.45 | 49,913 |
| 2021-09-30 | $21.27 | $21.87 | $21.27 | $21.41 | $20.45 | 118,358 |
| 2021-09-29 | $21.37 | $21.64 | $21.37 | $21.47 | $20.51 | 107,912 |
| 2021-09-28 | $22.21 | $22.21 | $21.27 | $21.38 | $20.43 | 153,190 |
| 2021-09-27 | $21.96 | $23.43 | $21.96 | $23.11 | $22.08 | 72,927 |
| 2021-09-24 | $22.67 | $22.67 | $22.19 | $22.38 | $21.38 | 73,873 |
| 2021-09-23 | $22.65 | $22.72 | $22.55 | $22.68 | $21.67 | 60,225 |
| 2021-09-22 | $21.75 | $22.50 | $21.75 | $22.26 | $21.27 | 149,764 |
| 2021-09-21 | $21.35 | $22.18 | $21.20 | $21.27 | $20.32 | 212,084 |
| 2021-09-20 | $20.88 | $21.48 | $20.72 | $21.30 | $20.35 | 322,436 |
| 2021-09-17 | $23.08 | $23.08 | $21.72 | $21.81 | $20.84 | 157,101 |
| 2021-09-16 | $25.96 | $25.96 | $24.51 | $24.58 | $23.48 | 113,388 |
| 2021-09-15 | $25.68 | $26.52 | $25.68 | $26.48 | $25.30 | 49,897 |
| 2021-09-14 | $26.90 | $26.90 | $26.18 | $26.19 | $25.02 | 105,026 |
| 2021-09-13 | $27.50 | $27.51 | $26.96 | $26.97 | $25.77 | 47,677 |
| 2021-09-10 | $27.10 | $27.15 | $26.72 | $27.01 | $25.81 | 148,410 |
| 2021-09-09 | $26.03 | $26.61 | $26.03 | $26.50 | $25.32 | 55,062 |
| 2021-09-08 | $26.51 | $27.00 | $26.18 | $26.39 | $25.21 | 83,822 |
| 2021-09-07 | $30.60 | $30.60 | $29.44 | $29.96 | $25.63 | 73,152 |
| 2021-09-03 | $31.36 | $31.36 | $31.00 | $31.22 | $26.71 | 47,488 |
| 2021-09-02 | $30.80 | $30.93 | $30.68 | $30.88 | $26.42 | 81,760 |
| 2021-09-01 | $29.81 | $30.06 | $29.65 | $30.06 | $25.72 | 97,253 |
| 2021-08-31 | $31.26 | $31.26 | $30.34 | $30.34 | $25.96 | 125,233 |
| 2021-08-30 | $31.20 | $32.04 | $31.20 | $31.88 | $27.28 | 64,165 |
| 2021-08-27 | $28.40 | $29.78 | $28.40 | $29.63 | $25.35 | 84,576 |
| 2021-08-26 | $29.22 | $29.22 | $28.78 | $28.83 | $24.67 | 38,121 |
| 2021-08-25 | $28.45 | $29.61 | $28.45 | $29.60 | $25.33 | 59,673 |
| 2021-08-24 | $28.30 | $29.00 | $28.30 | $28.89 | $24.72 | 108,540 |
| 2021-08-23 | $28.50 | $28.50 | $28.05 | $28.30 | $24.21 | 81,385 |
| 2021-08-20 | $28.66 | $29.38 | $28.66 | $29.38 | $25.14 | 59,912 |
| 2021-08-19 | $29.58 | $29.58 | $28.58 | $28.59 | $24.46 | 109,815 |
| 2021-08-18 | $30.78 | $30.89 | $30.42 | $30.55 | $26.14 | 85,679 |
| 2021-08-17 | $31.63 | $32.08 | $30.92 | $31.20 | $26.69 | 93,621 |
| 2021-08-16 | $33.01 | $33.01 | $31.62 | $32.08 | $27.45 | 46,545 |
| 2021-08-13 | $32.66 | $33.14 | $32.37 | $33.05 | $28.28 | 44,862 |
| 2021-08-12 | $33.32 | $33.55 | $32.91 | $33.20 | $28.41 | 81,910 |
| 2021-08-11 | $33.50 | $33.50 | $33.34 | $33.39 | $28.57 | 36,781 |
| 2021-08-10 | $33.21 | $33.47 | $33.10 | $33.39 | $28.57 | 79,982 |
| 2021-08-09 | $33.64 | $33.64 | $33.45 | $33.49 | $28.65 | 56,778 |
| 2021-08-06 | $34.47 | $34.47 | $33.94 | $34.05 | $29.13 | 67,214 |
| 2021-08-05 | $34.73 | $35.24 | $34.32 | $34.47 | $29.49 | 64,281 |
| 2021-08-04 | $35.70 | $35.99 | $35.42 | $35.67 | $30.52 | 40,960 |
| 2021-08-03 | $35.55 | $35.70 | $35.30 | $35.64 | $30.49 | 27,651 |
| 2021-08-02 | $36.27 | $36.27 | $35.84 | $35.89 | $30.71 | 24,890 |
| 2021-07-30 | $37.05 | $37.14 | $36.73 | $36.83 | $31.52 | 60,358 |
| 2021-07-29 | $38.40 | $39.40 | $38.40 | $39.39 | $33.70 | 37,866 |
| 2021-07-28 | $38.23 | $38.43 | $37.85 | $38.40 | $32.85 | 36,935 |
| 2021-07-27 | $37.87 | $38.00 | $37.74 | $37.77 | $32.32 | 47,874 |
| 2021-07-26 | $37.40 | $38.25 | $37.40 | $38.25 | $32.73 | 32,977 |
| 2021-07-23 | $37.36 | $37.54 | $37.10 | $37.41 | $32.01 | 62,849 |
| 2021-07-22 | $37.81 | $37.81 | $36.75 | $36.77 | $31.46 | 95,000 |
| 2021-07-21 | $37.46 | $37.90 | $37.46 | $37.81 | $32.35 | 34,390 |
| 2021-07-20 | $37.52 | $37.52 | $36.77 | $37.41 | $32.01 | 52,554 |
| 2021-07-19 | $37.71 | $37.71 | $36.09 | $36.50 | $31.23 | 15,715 |
| 2021-07-16 | $38.01 | $38.30 | $37.52 | $37.58 | $32.15 | 37,390 |
| 2021-07-15 | $37.60 | $37.98 | $37.60 | $37.93 | $32.45 | 47,453 |
| 2021-07-14 | $37.95 | $38.00 | $37.66 | $37.66 | $32.22 | 26,848 |
| 2021-07-13 | $38.27 | $38.27 | $37.40 | $37.84 | $32.38 | 34,082 |
| 2021-07-12 | $36.76 | $37.20 | $36.76 | $37.04 | $31.69 | 22,542 |
| 2021-07-09 | $36.19 | $36.53 | $35.94 | $36.52 | $31.25 | 31,615 |
| 2021-07-08 | $34.77 | $35.03 | $34.61 | $34.95 | $29.90 | 26,688 |
| 2021-07-07 | $36.08 | $36.08 | $35.30 | $35.54 | $30.41 | 66,619 |
| 2021-07-06 | $35.61 | $35.61 | $34.76 | $34.82 | $29.79 | 31,362 |
| 2021-07-02 | $35.38 | $35.76 | $35.38 | $35.50 | $30.37 | 19,588 |
| 2021-07-01 | $36.65 | $36.65 | $35.35 | $35.45 | $30.33 | 31,303 |
| 2021-06-30 | $35.05 | $35.24 | $34.97 | $35.07 | $30.01 | 22,947 |
| 2021-06-29 | $34.78 | $35.21 | $34.78 | $34.95 | $29.90 | 67,250 |
| 2021-06-28 | $35.32 | $35.32 | $34.70 | $34.77 | $29.75 | 31,075 |
| 2021-06-25 | $34.91 | $35.00 | $34.80 | $34.93 | $29.89 | 28,912 |
| 2021-06-24 | $33.34 | $34.77 | $33.34 | $34.77 | $29.75 | 47,222 |
| 2021-06-23 | $33.99 | $34.24 | $33.99 | $34.15 | $29.22 | 18,025 |
| 2021-06-22 | $33.62 | $33.95 | $33.48 | $33.85 | $28.96 | 35,535 |
| 2021-06-21 | $33.15 | $33.61 | $33.14 | $33.61 | $28.76 | 50,395 |
| 2021-06-18 | $33.36 | $33.40 | $33.12 | $33.20 | $28.41 | 37,381 |
| 2021-06-17 | $34.95 | $34.95 | $33.51 | $33.69 | $28.83 | 93,097 |
| 2021-06-16 | $35.76 | $35.76 | $34.85 | $35.20 | $30.12 | 88,111 |
| 2021-06-15 | $35.91 | $36.01 | $35.46 | $35.48 | $30.36 | 42,696 |
| 2021-06-14 | $36.30 | $36.30 | $35.90 | $35.90 | $30.72 | 21,238 |
| 2021-06-11 | $36.08 | $36.22 | $35.94 | $36.08 | $30.87 | 49,758 |
| 2021-06-10 | $36.03 | $36.03 | $35.32 | $35.81 | $30.64 | 58,784 |
| 2021-06-09 | $35.27 | $35.30 | $34.93 | $34.93 | $29.89 | 20,914 |
| 2021-06-08 | $34.80 | $35.24 | $34.55 | $35.17 | $30.09 | 110,184 |
| 2021-06-07 | $35.37 | $35.37 | $34.56 | $34.90 | $29.86 | 41,771 |
| 2021-06-04 | $35.55 | $35.66 | $35.50 | $35.66 | $30.51 | 23,219 |
| 2021-06-03 | $37.21 | $37.21 | $35.52 | $35.55 | $30.42 | 145,438 |
| 2021-06-02 | $36.45 | $36.65 | $36.05 | $36.08 | $30.87 | 48,372 |
| 2021-06-01 | $35.82 | $35.82 | $34.80 | $35.70 | $30.54 | 106,398 |
| 2021-05-28 | $34.45 | $34.45 | $34.10 | $34.11 | $29.18 | 31,572 |
| 2021-05-27 | $34.20 | $34.59 | $34.20 | $34.57 | $29.58 | 62,076 |
| 2021-05-26 | $33.00 | $33.47 | $32.70 | $32.86 | $28.11 | 35,730 |
| 2021-05-25 | $33.15 | $33.63 | $33.15 | $33.24 | $28.44 | 34,474 |
| 2021-05-24 | $34.15 | $34.15 | $32.87 | $33.10 | $28.32 | 46,669 |
| 2021-05-21 | $34.84 | $34.84 | $34.33 | $34.39 | $29.42 | 86,195 |
| 2021-05-20 | $35.29 | $35.70 | $35.22 | $35.57 | $30.43 | 21,732 |
| 2021-05-19 | $35.35 | $35.35 | $34.53 | $34.77 | $29.74 | 82,910 |
| 2021-05-18 | $37.55 | $37.55 | $36.08 | $36.14 | $30.92 | 140,793 |
| 2021-05-17 | $35.30 | $36.22 | $35.30 | $36.20 | $30.97 | 67,788 |
| 2021-05-14 | $35.53 | $35.80 | $35.40 | $35.73 | $30.57 | 30,308 |
| 2021-05-13 | $36.50 | $36.66 | $36.18 | $36.49 | $31.22 | 36,031 |
| 2021-05-12 | $38.01 | $38.35 | $37.38 | $37.59 | $32.16 | 36,926 |
| 2021-05-11 | $37.80 | $37.99 | $36.87 | $37.85 | $32.38 | 45,625 |
| 2021-05-10 | $38.10 | $39.00 | $38.10 | $38.60 | $33.03 | 60,059 |
| 2021-05-07 | $36.02 | $36.27 | $35.97 | $36.26 | $31.02 | 50,406 |
| 2021-05-06 | $36.34 | $36.34 | $35.47 | $35.69 | $30.54 | 46,515 |
| 2021-05-05 | $34.29 | $35.67 | $34.29 | $35.67 | $30.52 | 71,261 |
| 2021-05-04 | $33.68 | $35.30 | $33.68 | $34.86 | $29.83 | 42,624 |
| 2021-05-03 | $35.14 | $35.25 | $34.85 | $35.24 | $30.15 | 47,071 |
| 2021-04-30 | $35.25 | $35.25 | $34.68 | $34.82 | $29.79 | 34,024 |
| 2021-04-29 | $35.25 | $35.25 | $34.82 | $35.02 | $29.96 | 50,823 |
| 2021-04-28 | $34.56 | $35.39 | $34.56 | $35.34 | $30.24 | 156,677 |
| 2021-04-27 | $36.85 | $36.85 | $35.58 | $35.64 | $30.49 | 70,492 |
| 2021-04-26 | $36.50 | $36.50 | $34.50 | $35.62 | $30.47 | 46,416 |
| 2021-04-23 | $33.63 | $33.84 | $33.51 | $33.78 | $28.90 | 45,418 |
| 2021-04-22 | $33.10 | $33.20 | $32.75 | $32.86 | $28.11 | 25,135 |
| 2021-04-21 | $34.43 | $34.43 | $32.92 | $34.09 | $29.17 | 89,941 |
| 2021-04-20 | $33.00 | $34.42 | $32.92 | $33.06 | $28.29 | 76,389 |
| 2021-04-19 | $33.07 | $33.16 | $32.90 | $32.93 | $28.17 | 150,947 |
| 2021-04-16 | $32.47 | $32.51 | $32.21 | $32.43 | $27.75 | 36,056 |
| 2021-04-15 | $33.35 | $33.35 | $32.40 | $32.70 | $27.98 | 41,768 |
| 2021-04-14 | $31.37 | $31.65 | $31.26 | $31.62 | $27.05 | 88,409 |
| 2021-04-13 | $31.46 | $31.46 | $31.15 | $31.38 | $26.85 | 50,594 |
| 2021-04-12 | $30.84 | $32.25 | $30.84 | $31.42 | $26.88 | 37,037 |
| 2021-04-09 | $32.14 | $32.84 | $31.81 | $32.08 | $27.45 | 17,661 |
| 2021-04-08 | $32.10 | $32.24 | $31.99 | $32.18 | $27.53 | 28,404 |
| 2021-04-07 | $31.45 | $31.60 | $31.34 | $31.37 | $26.84 | 27,298 |
| 2021-04-06 | $31.60 | $31.74 | $31.47 | $31.57 | $27.01 | 34,184 |
| 2021-04-05 | $31.24 | $31.62 | $31.24 | $31.62 | $27.05 | 27,161 |
| 2021-04-01 | $31.04 | $31.22 | $30.90 | $31.16 | $26.66 | 32,238 |
| 2021-03-31 | $30.73 | $30.80 | $30.47 | $30.74 | $26.30 | 61,554 |
| 2021-03-30 | $30.97 | $31.00 | $30.31 | $30.75 | $26.31 | 40,345 |
| 2021-03-29 | $32.00 | $32.49 | $31.44 | $31.58 | $27.02 | 105,007 |
| 2021-03-26 | $30.55 | $31.19 | $30.55 | $31.14 | $26.64 | 64,680 |
| 2021-03-25 | $29.48 | $29.53 | $29.22 | $29.53 | $25.27 | 35,106 |
| 2021-03-24 | $29.54 | $29.70 | $29.45 | $29.46 | $25.21 | 92,797 |
| 2021-03-23 | $29.94 | $30.00 | $29.50 | $29.54 | $25.27 | 60,534 |
| 2021-03-22 | $29.00 | $30.37 | $29.00 | $29.68 | $25.39 | 46,142 |
| 2021-03-19 | $31.50 | $32.13 | $30.76 | $31.06 | $26.57 | 52,941 |
| 2021-03-18 | $31.83 | $32.60 | $31.25 | $31.25 | $26.74 | 25,755 |
| 2021-03-17 | $31.67 | $31.95 | $31.49 | $31.95 | $27.34 | 61,606 |
| 2021-03-16 | $32.15 | $32.15 | $31.36 | $31.48 | $26.93 | 125,089 |
| 2021-03-15 | $32.35 | $32.55 | $31.50 | $31.57 | $27.01 | 43,904 |
| 2021-03-12 | $33.84 | $33.84 | $32.58 | $32.96 | $28.20 | 73,206 |
| 2021-03-11 | $32.00 | $32.71 | $31.91 | $32.71 | $27.99 | 103,701 |
| 2021-03-10 | $32.59 | $32.59 | $31.39 | $31.64 | $27.07 | 72,497 |
| 2021-03-09 | $34.40 | $34.40 | $33.87 | $33.97 | $29.06 | 89,065 |
| 2021-03-08 | $34.42 | $34.92 | $34.10 | $34.31 | $29.36 | 18,115 |
| 2021-03-05 | $34.26 | $34.63 | $33.96 | $34.63 | $29.63 | 52,851 |
| 2021-03-04 | $35.79 | $35.79 | $34.00 | $34.22 | $29.27 | 59,317 |
| 2021-03-03 | $36.63 | $36.63 | $34.83 | $35.86 | $30.68 | 34,950 |
| 2021-03-02 | $36.61 | $36.91 | $36.00 | $36.84 | $29.65 | 59,438 |
| 2021-03-01 | $37.92 | $38.36 | $36.54 | $38.20 | $30.75 | 39,244 |
| 2021-02-26 | $37.88 | $38.24 | $37.00 | $37.50 | $30.18 | 49,829 |
| 2021-02-25 | $41.35 | $41.35 | $39.15 | $39.73 | $31.98 | 34,263 |
| 2021-02-24 | $38.91 | $39.73 | $38.80 | $39.73 | $31.98 | 34,263 |
| 2021-02-23 | $39.24 | $39.41 | $38.73 | $39.11 | $31.48 | 22,834 |
| 2021-02-22 | $38.86 | $39.57 | $38.86 | $39.27 | $31.61 | 26,930 |
| 2021-02-19 | $37.85 | $38.46 | $37.70 | $38.25 | $30.79 | 18,803 |
| 2021-02-18 | $40.03 | $40.03 | $37.91 | $38.80 | $31.23 | 25,428 |
| 2021-02-17 | $38.04 | $38.04 | $37.68 | $37.90 | $30.50 | 30,142 |
| 2021-02-16 | $35.76 | $37.91 | $35.76 | $37.45 | $30.14 | 70,400 |
| 2021-02-12 | $37.17 | $37.87 | $36.80 | $37.34 | $30.05 | 42,256 |
| 2021-02-11 | $37.00 | $37.24 | $36.68 | $37.16 | $29.91 | 32,628 |
| 2021-02-10 | $37.16 | $37.16 | $36.47 | $36.69 | $29.53 | 32,388 |
| 2021-02-09 | $36.86 | $37.29 | $36.74 | $37.29 | $30.01 | 21,820 |
| 2021-02-08 | $36.68 | $36.68 | $36.38 | $36.62 | $29.47 | 204,247 |
| 2021-02-05 | $36.00 | $36.00 | $35.33 | $35.68 | $28.72 | 21,192 |
| 2021-02-04 | $34.30 | $35.22 | $34.30 | $35.21 | $28.34 | 39,096 |
| 2021-02-03 | $34.50 | $34.51 | $34.19 | $34.47 | $27.74 | 35,897 |
| 2021-02-02 | $35.05 | $35.55 | $34.32 | $34.50 | $27.77 | 38,791 |
| 2021-02-01 | $33.00 | $34.16 | $33.00 | $34.07 | $27.42 | 41,032 |
| 2021-01-29 | $32.61 | $34.11 | $32.61 | $33.11 | $26.65 | 63,342 |
| 2021-01-28 | $34.06 | $35.55 | $34.06 | $35.40 | $28.49 | 25,309 |
| 2021-01-27 | $37.58 | $37.58 | $35.33 | $36.00 | $28.97 | 38,590 |
| 2021-01-26 | $38.96 | $39.32 | $38.96 | $39.12 | $31.48 | 19,469 |
| 2021-01-25 | $38.96 | $38.96 | $38.50 | $38.88 | $31.29 | 19,091 |
| 2021-01-22 | $38.19 | $38.19 | $37.27 | $37.48 | $30.16 | 38,152 |
| 2021-01-21 | $38.47 | $38.65 | $38.37 | $38.51 | $30.99 | 15,006 |
| 2021-01-20 | $38.40 | $38.75 | $38.31 | $38.75 | $31.19 | 39,272 |
| 2021-01-19 | $37.35 | $38.30 | $37.35 | $38.11 | $30.67 | 147,178 |
| 2021-01-15 | $38.85 | $38.85 | $38.13 | $38.14 | $30.70 | 23,941 |
| 2021-01-14 | $37.80 | $39.02 | $37.80 | $39.02 | $31.41 | 40,454 |
| 2021-01-13 | $39.89 | $39.89 | $38.01 | $38.49 | $30.98 | 80,039 |
| 2021-01-12 | $38.61 | $39.10 | $38.60 | $39.08 | $31.45 | 36,741 |
| 2021-01-11 | $38.62 | $38.85 | $38.09 | $38.76 | $31.20 | 25,613 |
| 2021-01-08 | $40.65 | $40.65 | $38.60 | $39.35 | $31.67 | 39,308 |
| 2021-01-07 | $40.98 | $40.98 | $40.52 | $40.62 | $32.69 | 63,661 |
| 2021-01-06 | $39.10 | $40.55 | $39.10 | $40.05 | $32.23 | 80,225 |
| 2021-01-05 | $39.74 | $39.74 | $38.77 | $39.28 | $31.61 | 27,599 |
| 2021-01-04 | $38.56 | $38.56 | $37.58 | $37.83 | $30.45 | 33,141 |
| 2020-12-31 | $36.44 | $36.44 | $36.04 | $36.04 | $29.01 | 9,513 |
| 2020-12-30 | $36.23 | $37.49 | $36.23 | $36.59 | $29.45 | 20,851 |
| 2020-12-29 | $36.60 | $37.48 | $36.26 | $36.26 | $29.18 | 59,100 |
| 2020-12-28 | $36.68 | $36.68 | $35.89 | $36.30 | $29.22 | 12,379 |
| 2020-12-24 | $35.89 | $36.03 | $35.80 | $35.84 | $28.85 | 5,279 |
| 2020-12-23 | $35.35 | $35.96 | $35.35 | $35.95 | $28.93 | 42,855 |
| 2020-12-22 | $35.50 | $35.54 | $35.27 | $35.41 | $28.50 | 78,394 |
| 2020-12-21 | $34.91 | $36.36 | $34.91 | $36.19 | $29.13 | 38,678 |
| 2020-12-18 | $35.18 | $35.47 | $34.86 | $34.92 | $28.11 | 38,127 |
| 2020-12-17 | $34.37 | $34.57 | $34.16 | $34.53 | $27.79 | 31,772 |
| 2020-12-16 | $33.35 | $33.42 | $33.14 | $33.32 | $26.82 | 70,856 |
| 2020-12-15 | $33.28 | $33.28 | $32.19 | $32.90 | $26.48 | 54,439 |
| 2020-12-14 | $33.74 | $34.50 | $33.26 | $33.34 | $26.83 | 22,519 |
| 2020-12-11 | $34.61 | $34.70 | $34.35 | $34.48 | $27.75 | 13,116 |
| 2020-12-10 | $32.50 | $34.35 | $32.50 | $34.33 | $27.63 | 33,066 |
| 2020-12-09 | $31.91 | $32.50 | $31.91 | $32.15 | $25.88 | 37,493 |
| 2020-12-08 | $32.00 | $32.00 | $31.70 | $31.73 | $25.54 | 52,197 |
| 2020-12-07 | $31.50 | $32.00 | $31.50 | $31.67 | $25.49 | 11,736 |
| 2020-12-04 | $31.10 | $31.18 | $31.00 | $31.17 | $25.09 | 41,949 |
| 2020-12-03 | $29.70 | $31.16 | $29.70 | $30.80 | $24.79 | 47,632 |
| 2020-12-02 | $27.40 | $27.90 | $27.15 | $27.90 | $22.46 | 46,680 |
| 2020-12-01 | $27.00 | $27.21 | $27.00 | $27.15 | $21.85 | 39,092 |
| 2020-11-30 | $27.18 | $27.18 | $26.75 | $26.75 | $21.53 | 16,081 |
| 2020-11-27 | $27.25 | $27.40 | $27.06 | $27.34 | $22.00 | 5,201 |
| 2020-11-25 | $28.00 | $28.00 | $26.75 | $27.26 | $21.94 | 13,361 |
| 2020-11-24 | $26.23 | $27.00 | $26.20 | $26.88 | $21.63 | 17,240 |
| 2020-11-23 | $25.50 | $26.00 | $25.50 | $25.94 | $20.88 | 43,146 |
| 2020-11-20 | $24.92 | $24.92 | $24.79 | $24.87 | $20.01 | 7,859 |
| 2020-11-19 | $24.93 | $25.45 | $24.50 | $24.75 | $19.92 | 12,131 |
| 2020-11-18 | $24.77 | $24.89 | $24.59 | $24.59 | $19.79 | 27,504 |
| 2020-11-17 | $24.40 | $24.89 | $24.40 | $24.85 | $20.00 | 8,528 |
| 2020-11-16 | $24.40 | $24.59 | $24.40 | $24.51 | $19.73 | 14,138 |
| 2020-11-13 | $24.90 | $24.90 | $24.06 | $24.31 | $19.57 | 8,939 |
| 2020-11-12 | $24.35 | $24.37 | $23.92 | $23.92 | $19.25 | 21,332 |
| 2020-11-11 | $24.86 | $25.23 | $24.51 | $25.15 | $20.24 | 10,008 |
| 2020-11-10 | $25.78 | $26.06 | $25.78 | $26.04 | $20.96 | 5,961 |
| 2020-11-09 | $25.78 | $27.21 | $25.78 | $26.19 | $21.08 | 23,771 |
| 2020-11-06 | $24.98 | $24.98 | $24.09 | $24.20 | $19.48 | 37,878 |
| 2020-11-05 | $24.25 | $24.85 | $24.25 | $24.44 | $19.67 | 28,752 |
| 2020-11-04 | $24.41 | $24.41 | $23.12 | $23.76 | $19.12 | 12,517 |
| 2020-11-03 | $24.43 | $24.81 | $24.43 | $24.70 | $19.88 | 26,160 |
| 2020-11-02 | $23.65 | $24.87 | $23.65 | $24.30 | $19.56 | 14,386 |
| 2020-10-30 | $24.50 | $24.53 | $24.26 | $24.33 | $19.58 | 245,225 |
| 2020-10-29 | $23.41 | $23.54 | $22.75 | $23.54 | $18.95 | 107,369 |
| 2020-10-28 | $22.45 | $23.00 | $22.45 | $22.48 | $18.09 | 24,973 |
| 2020-10-27 | $23.00 | $23.16 | $22.98 | $23.07 | $18.57 | 23,152 |
| 2020-10-26 | $23.58 | $24.25 | $23.06 | $23.42 | $18.85 | 42,838 |
| 2020-10-23 | $24.25 | $24.56 | $23.79 | $24.00 | $19.32 | 12,970 |
| 2020-10-22 | $24.04 | $24.33 | $23.75 | $24.00 | $19.32 | 16,071 |
| 2020-10-21 | $24.03 | $24.15 | $24.00 | $24.00 | $19.32 | 36,975 |
| 2020-10-20 | $23.84 | $24.02 | $23.76 | $23.89 | $19.23 | 14,886 |
| 2020-10-19 | $23.11 | $24.64 | $23.11 | $23.60 | $18.99 | 15,417 |
| 2020-10-16 | $23.57 | $23.73 | $23.51 | $23.71 | $19.08 | 12,272 |
| 2020-10-15 | $23.30 | $23.53 | $23.29 | $23.52 | $18.93 | 21,741 |
| 2020-10-14 | $24.30 | $24.30 | $23.46 | $23.47 | $18.89 | 15,809 |
| 2020-10-13 | $24.43 | $24.43 | $23.65 | $23.72 | $19.09 | 25,773 |
| 2020-10-12 | $24.68 | $24.68 | $24.20 | $24.51 | $19.73 | 28,471 |
| 2020-10-09 | $24.88 | $24.88 | $24.44 | $24.54 | $19.75 | 17,029 |
| 2020-10-08 | $24.62 | $24.74 | $24.29 | $24.33 | $19.58 | 17,192 |
| 2020-10-07 | $24.74 | $24.74 | $23.86 | $23.98 | $19.30 | 36,058 |
| 2020-10-06 | $24.08 | $24.45 | $23.51 | $23.51 | $18.92 | 93,233 |
| 2020-10-05 | $23.30 | $23.75 | $23.30 | $23.75 | $19.12 | 42,176 |
| 2020-10-02 | $23.22 | $23.35 | $23.12 | $23.31 | $18.76 | 24,365 |
| 2020-10-01 | $24.10 | $24.10 | $23.60 | $23.81 | $19.16 | 32,885 |
| 2020-09-30 | $23.40 | $23.73 | $23.40 | $23.70 | $19.08 | 25,720 |
| 2020-09-29 | $23.14 | $23.62 | $22.48 | $22.75 | $18.31 | 13,062 |
| 2020-09-28 | $22.40 | $22.72 | $22.40 | $22.56 | $18.16 | 6,507 |
| 2020-09-25 | $22.38 | $22.38 | $22.12 | $22.38 | $18.01 | 6,415 |
| 2020-09-24 | $22.00 | $22.64 | $22.00 | $22.47 | $18.09 | 37,334 |
| 2020-09-23 | $23.14 | $23.14 | $22.34 | $22.34 | $17.98 | 13,747 |
| 2020-09-22 | $23.06 | $23.16 | $22.95 | $23.14 | $18.62 | 58,003 |
| 2020-09-21 | $23.50 | $23.59 | $22.75 | $22.94 | $18.46 | 132,368 |
| 2020-09-18 | $23.72 | $23.92 | $23.69 | $23.69 | $19.07 | 16,857 |
| 2020-09-17 | $23.77 | $23.79 | $23.30 | $23.74 | $19.11 | 28,369 |
| 2020-09-16 | $25.50 | $25.50 | $25.10 | $25.16 | $20.25 | 37,348 |
| 2020-09-15 | $26.15 | $26.26 | $26.00 | $26.07 | $20.98 | 36,211 |
| 2020-09-14 | $25.77 | $26.06 | $25.75 | $25.88 | $20.83 | 8,030 |
| 2020-09-11 | $25.32 | $25.45 | $25.00 | $25.43 | $20.46 | 33,406 |
| 2020-09-10 | $26.04 | $26.11 | $25.64 | $25.64 | $20.64 | 57,000 |
| 2020-09-09 | $26.86 | $26.86 | $26.01 | $26.53 | $21.35 | 32,067 |
| 2020-09-08 | $26.04 | $26.55 | $26.04 | $26.27 | $21.14 | 28,253 |
| 2020-09-04 | $25.29 | $25.80 | $24.93 | $25.61 | $20.61 | 56,913 |
| 2020-09-03 | $26.28 | $26.53 | $25.68 | $25.73 | $20.71 | 24,184 |
| 2020-09-02 | $27.69 | $27.98 | $27.69 | $27.83 | $21.22 | 43,320 |
| 2020-09-01 | $27.63 | $27.63 | $27.34 | $27.48 | $20.95 | 23,035 |
| 2020-08-31 | $26.55 | $27.15 | $26.55 | $26.80 | $20.43 | 32,917 |
| 2020-08-28 | $27.76 | $27.78 | $27.49 | $27.66 | $21.09 | 17,755 |
| 2020-08-27 | $27.68 | $27.92 | $27.67 | $27.78 | $21.18 | 22,606 |
| 2020-08-26 | $27.20 | $27.20 | $26.89 | $27.03 | $20.61 | 13,767 |
| 2020-08-25 | $26.66 | $26.66 | $26.18 | $26.44 | $20.16 | 14,305 |
| 2020-08-24 | $26.54 | $26.80 | $26.43 | $26.45 | $20.17 | 77,517 |
| 2020-08-21 | $25.18 | $25.68 | $25.18 | $25.62 | $19.53 | 15,390 |
| 2020-08-20 | $25.33 | $25.67 | $25.33 | $25.66 | $19.56 | 16,265 |
| 2020-08-19 | $25.88 | $26.37 | $25.80 | $25.83 | $19.69 | 68,975 |
| 2020-08-18 | $26.36 | $26.41 | $26.06 | $26.24 | $20.00 | 45,127 |
| 2020-08-17 | $25.96 | $26.05 | $25.87 | $25.97 | $19.80 | 18,525 |
| 2020-08-14 | $25.59 | $25.65 | $25.56 | $25.65 | $19.56 | 4,153 |
| 2020-08-13 | $26.08 | $26.08 | $25.44 | $25.50 | $19.44 | 15,434 |
| 2020-08-12 | $25.81 | $26.31 | $25.81 | $26.03 | $19.85 | 16,431 |
| 2020-08-11 | $26.63 | $26.79 | $26.23 | $26.23 | $20.00 | 25,918 |
| 2020-08-10 | $26.48 | $26.55 | $26.40 | $26.43 | $20.15 | 12,771 |
| 2020-08-07 | $26.14 | $26.14 | $25.89 | $25.96 | $19.79 | 12,553 |
| 2020-08-06 | $26.70 | $26.74 | $26.59 | $26.70 | $20.36 | 11,283 |
| 2020-08-05 | $26.25 | $26.61 | $26.25 | $26.57 | $20.26 | 85,691 |
| 2020-08-04 | $25.77 | $25.77 | $25.39 | $25.75 | $19.63 | 36,168 |
| 2020-08-03 | $24.45 | $25.84 | $24.45 | $25.66 | $19.56 | 41,725 |
| 2020-07-31 | $24.86 | $24.87 | $24.45 | $24.56 | $18.72 | 20,346 |
| 2020-07-30 | $24.50 | $24.96 | $24.45 | $24.71 | $18.84 | 44,020 |
| 2020-07-29 | $24.40 | $24.40 | $24.06 | $24.25 | $18.49 | 15,411 |
| 2020-07-28 | $24.41 | $24.41 | $23.94 | $23.99 | $18.29 | 56,893 |
| 2020-07-27 | $23.44 | $23.50 | $23.37 | $23.50 | $17.91 | 37,648 |
| 2020-07-24 | $23.27 | $23.27 | $22.80 | $23.00 | $17.53 | 19,688 |
| 2020-07-23 | $23.50 | $23.50 | $23.00 | $23.09 | $17.60 | 19,727 |
| 2020-07-22 | $23.65 | $23.65 | $23.40 | $23.40 | $17.84 | 15,986 |
| 2020-07-21 | $23.73 | $23.84 | $23.66 | $23.73 | $18.09 | 17,371 |
| 2020-07-20 | $23.50 | $23.50 | $22.62 | $22.89 | $17.45 | 11,389 |
| 2020-07-17 | $22.96 | $22.96 | $22.72 | $22.84 | $17.41 | 27,445 |
| 2020-07-16 | $22.49 | $22.54 | $22.37 | $22.42 | $17.09 | 92,583 |
| 2020-07-15 | $22.65 | $22.71 | $22.34 | $22.49 | $17.15 | 44,358 |
| 2020-07-14 | $21.72 | $21.94 | $21.42 | $21.88 | $16.68 | 43,075 |
| 2020-07-13 | $21.42 | $21.50 | $21.04 | $21.10 | $16.09 | 29,881 |
| 2020-07-10 | $20.96 | $20.96 | $20.57 | $20.87 | $15.91 | 12,451 |
| 2020-07-09 | $20.54 | $20.97 | $20.42 | $20.54 | $15.66 | 31,165 |
| 2020-07-08 | $20.66 | $20.66 | $20.37 | $20.54 | $15.66 | 15,644 |
| 2020-07-07 | $20.75 | $20.75 | $20.36 | $20.51 | $15.64 | 22,375 |
| 2020-07-06 | $20.37 | $20.37 | $19.37 | $19.54 | $14.90 | 38,664 |
| 2020-07-02 | $19.68 | $19.68 | $19.38 | $19.53 | $14.89 | 21,302 |
| 2020-07-01 | $18.86 | $19.14 | $18.86 | $19.05 | $14.52 | 38,724 |
| 2020-06-30 | $18.86 | $19.24 | $18.86 | $19.21 | $14.65 | 9,278 |
| 2020-06-29 | $19.00 | $19.22 | $19.00 | $19.12 | $14.58 | 16,271 |
| 2020-06-26 | $19.23 | $19.44 | $19.05 | $19.05 | $14.52 | 12,395 |
| 2020-06-25 | $19.19 | $19.28 | $19.01 | $19.11 | $14.57 | 15,026 |
| 2020-06-24 | $19.44 | $19.55 | $19.19 | $19.19 | $14.63 | 11,501 |
| 2020-06-23 | $19.83 | $19.83 | $19.40 | $19.40 | $14.79 | 8,436 |
| 2020-06-22 | $19.08 | $19.20 | $19.06 | $19.16 | $14.61 | 13,778 |
| 2020-06-19 | $19.25 | $19.25 | $18.77 | $18.77 | $14.31 | 9,849 |
| 2020-06-18 | $19.50 | $19.50 | $19.02 | $19.18 | $14.62 | 28,011 |
| 2020-06-17 | $19.90 | $20.19 | $19.90 | $20.03 | $15.27 | 37,122 |
| 2020-06-16 | $20.96 | $20.96 | $20.27 | $20.60 | $15.71 | 144,902 |
| 2020-06-15 | $20.00 | $20.19 | $19.67 | $20.19 | $15.39 | 30,634 |
| 2020-06-12 | $20.36 | $20.36 | $19.86 | $20.14 | $15.35 | 52,224 |
| 2020-06-11 | $20.75 | $20.75 | $19.49 | $19.51 | $14.87 | 37,354 |
| 2020-06-10 | $20.48 | $20.90 | $20.48 | $20.70 | $15.78 | 21,938 |
| 2020-06-09 | $21.00 | $21.00 | $20.46 | $20.56 | $15.68 | 53,445 |
| 2020-06-08 | $21.30 | $21.30 | $20.60 | $20.80 | $15.86 | 50,279 |
| 2020-06-05 | $20.87 | $20.87 | $20.28 | $20.45 | $15.59 | 33,668 |
| 2020-06-04 | $20.04 | $20.19 | $20.00 | $20.00 | $15.25 | 56,993 |
| 2020-06-03 | $20.71 | $20.71 | $19.37 | $20.45 | $15.59 | 16,203 |
| 2020-06-02 | $20.18 | $20.31 | $19.98 | $20.08 | $15.31 | 64,169 |
| 2020-06-01 | $19.00 | $19.98 | $19.00 | $19.98 | $15.23 | 41,792 |
| 2020-05-29 | $18.34 | $18.34 | $17.90 | $18.18 | $13.86 | 37,341 |
| 2020-05-28 | $17.50 | $18.05 | $17.50 | $17.81 | $13.58 | 29,001 |
| 2020-05-27 | $17.75 | $17.78 | $17.08 | $17.29 | $13.18 | 73,412 |
| 2020-05-26 | $17.95 | $18.25 | $17.95 | $18.23 | $13.90 | 50,131 |
| 2020-05-22 | $17.80 | $17.98 | $17.80 | $17.89 | $13.64 | 23,816 |
| 2020-05-21 | $17.60 | $18.29 | $17.60 | $17.74 | $13.53 | 80,579 |
| 2020-05-20 | $18.00 | $18.48 | $18.00 | $18.29 | $13.94 | 36,958 |
| 2020-05-19 | $17.99 | $18.02 | $17.70 | $17.80 | $13.57 | 130,209 |
| 2020-05-18 | $17.45 | $17.75 | $17.41 | $17.70 | $13.49 | 136,566 |
| 2020-05-15 | $16.15 | $16.50 | $16.05 | $16.14 | $12.31 | 50,089 |
| 2020-05-14 | $15.22 | $15.59 | $15.10 | $15.58 | $11.88 | 70,715 |
| 2020-05-13 | $15.60 | $15.84 | $15.38 | $15.43 | $11.76 | 39,824 |
| 2020-05-12 | $15.20 | $15.47 | $14.97 | $14.97 | $11.41 | 64,062 |
| 2020-05-11 | $15.03 | $15.83 | $15.03 | $15.61 | $11.90 | 75,763 |
| 2020-05-08 | $15.00 | $15.75 | $15.00 | $15.75 | $12.01 | 55,859 |
| 2020-05-07 | $14.28 | $14.96 | $14.28 | $14.76 | $11.25 | 15,480 |
| 2020-05-06 | $14.79 | $14.79 | $14.28 | $14.28 | $10.89 | 10,569 |
| 2020-05-05 | $13.85 | $14.49 | $13.85 | $14.14 | $10.78 | 27,329 |
| 2020-05-04 | $13.83 | $13.98 | $13.50 | $13.85 | $10.56 | 28,449 |
| 2020-05-01 | $14.18 | $14.38 | $13.99 | $14.02 | $10.69 | 29,551 |
| 2020-04-30 | $16.37 | $16.37 | $15.20 | $15.20 | $11.59 | 35,181 |
| 2020-04-29 | $15.16 | $15.72 | $15.11 | $15.44 | $11.77 | 16,349 |
| 2020-04-28 | $14.91 | $15.14 | $14.72 | $14.93 | $11.38 | 14,547 |
| 2020-04-27 | $14.63 | $14.83 | $14.56 | $14.83 | $11.31 | 43,946 |
| 2020-04-24 | $14.92 | $14.92 | $14.38 | $14.63 | $11.15 | 9,528 |
| 2020-04-23 | $14.50 | $14.50 | $14.00 | $14.03 | $10.70 | 21,287 |
| 2020-04-22 | $14.34 | $14.34 | $13.75 | $13.93 | $10.62 | 41,819 |
| 2020-04-21 | $13.88 | $14.12 | $13.45 | $13.76 | $10.49 | 20,703 |
| 2020-04-20 | $13.88 | $14.50 | $13.88 | $14.26 | $10.87 | 40,515 |
| 2020-04-17 | $14.54 | $14.54 | $13.95 | $14.22 | $10.84 | 40,996 |
| 2020-04-16 | $14.31 | $14.31 | $13.80 | $13.84 | $10.55 | 64,660 |
| 2020-04-15 | $13.80 | $14.48 | $13.80 | $13.98 | $10.66 | 32,240 |
| 2020-04-14 | $15.45 | $15.45 | $14.51 | $14.83 | $11.31 | 27,893 |
| 2020-04-13 | $14.18 | $14.87 | $14.10 | $14.25 | $10.86 | 16,154 |
| 2020-04-09 | $13.96 | $14.60 | $13.96 | $14.28 | $10.89 | 18,272 |
| 2020-04-08 | $14.29 | $14.29 | $13.64 | $14.14 | $10.78 | 52,246 |
| 2020-04-07 | $14.42 | $14.99 | $14.05 | $14.19 | $10.82 | 42,151 |
| 2020-04-06 | $13.78 | $13.80 | $13.21 | $13.80 | $10.52 | 35,240 |
| 2020-04-03 | $13.16 | $13.16 | $12.36 | $12.60 | $9.61 | 79,159 |
| 2020-04-02 | $12.13 | $12.65 | $11.93 | $12.40 | $9.45 | 59,805 |
| 2020-04-01 | $12.36 | $12.61 | $12.03 | $12.05 | $9.19 | 124,274 |
| 2020-03-31 | $11.69 | $12.64 | $11.64 | $12.36 | $9.42 | 71,211 |
| 2020-03-30 | $11.76 | $12.95 | $11.76 | $12.46 | $9.50 | 63,387 |
| 2020-03-27 | $11.09 | $12.07 | $11.09 | $11.85 | $9.03 | 33,713 |
| 2020-03-26 | $11.75 | $13.26 | $11.75 | $13.10 | $9.99 | 91,187 |
| 2020-03-25 | $13.10 | $13.10 | $12.15 | $12.40 | $9.45 | 93,564 |
| 2020-03-24 | $11.40 | $12.12 | $11.40 | $12.12 | $9.24 | 43,652 |
| 2020-03-23 | $10.09 | $11.72 | $10.09 | $10.82 | $8.25 | 44,203 |
| 2020-03-20 | $11.73 | $12.68 | $11.65 | $11.80 | $9.00 | 51,549 |
| 2020-03-19 | $12.11 | $13.49 | $12.11 | $12.94 | $9.87 | 175,640 |
| 2020-03-18 | $12.38 | $12.38 | $11.15 | $11.15 | $8.50 | 59,526 |
| 2020-03-17 | $12.01 | $12.82 | $12.01 | $12.71 | $9.69 | 100,486 |
| 2020-03-16 | $11.11 | $11.90 | $10.31 | $11.49 | $8.76 | 90,715 |
| 2020-03-13 | $12.44 | $12.78 | $11.75 | $12.78 | $9.74 | 104,373 |
| 2020-03-12 | $10.45 | $10.83 | $9.96 | $10.51 | $8.01 | 122,835 |
| 2020-03-11 | $12.38 | $12.70 | $11.64 | $11.85 | $9.03 | 94,141 |
| 2020-03-10 | $11.99 | $12.41 | $11.64 | $12.15 | $9.26 | 112,872 |
| 2020-03-09 | $11.02 | $11.02 | $10.51 | $10.71 | $8.17 | 63,985 |
| 2020-03-06 | $12.37 | $12.90 | $12.32 | $12.46 | $9.50 | 41,003 |
| 2020-03-05 | $13.09 | $13.09 | $12.84 | $12.95 | $9.87 | 109,567 |
| 2020-03-04 | $12.45 | $13.02 | $12.45 | $12.87 | $9.81 | 45,782 |
| 2020-03-03 | $12.66 | $12.66 | $12.24 | $12.33 | $9.40 | 157,467 |
| 2020-03-02 | $12.65 | $13.48 | $12.61 | $13.23 | $9.33 | 61,283 |
| 2020-02-28 | $12.85 | $12.98 | $12.60 | $12.90 | $9.10 | 118,690 |
| 2020-02-27 | $14.19 | $14.19 | $13.87 | $13.90 | $9.81 | 52,467 |
| 2020-02-26 | $14.50 | $14.50 | $14.17 | $14.32 | $10.10 | 25,631 |
| 2020-02-25 | $14.32 | $14.41 | $14.01 | $14.01 | $9.88 | 80,486 |
| 2020-02-24 | $14.50 | $14.50 | $14.09 | $14.11 | $9.95 | 14,690 |
| 2020-02-21 | $14.81 | $14.81 | $14.67 | $14.69 | $10.36 | 32,806 |
| 2020-02-20 | $14.87 | $14.95 | $14.75 | $14.93 | $10.53 | 48,093 |
| 2020-02-19 | $15.00 | $15.10 | $14.72 | $14.78 | $10.43 | 49,805 |
| 2020-02-18 | $14.62 | $15.03 | $14.62 | $15.00 | $10.58 | 83,898 |
| 2020-02-14 | $14.53 | $14.74 | $14.53 | $14.69 | $10.36 | 16,920 |
| 2020-02-13 | $14.59 | $15.00 | $14.59 | $14.86 | $10.48 | 21,500 |
| 2020-02-12 | $15.29 | $15.29 | $14.97 | $15.06 | $10.63 | 76,465 |
| 2020-02-11 | $14.81 | $15.10 | $14.80 | $14.91 | $10.52 | 62,656 |
| 2020-02-10 | $14.60 | $14.63 | $14.47 | $14.52 | $10.24 | 26,135 |
| 2020-02-07 | $14.71 | $14.71 | $14.46 | $14.47 | $10.21 | 12,396 |
| 2020-02-06 | $15.30 | $15.30 | $15.06 | $15.06 | $10.63 | 16,023 |
| 2020-02-05 | $15.27 | $15.42 | $15.26 | $15.33 | $10.82 | 91,673 |
| 2020-02-04 | $15.30 | $15.39 | $15.00 | $15.39 | $10.86 | 53,977 |
| 2020-02-03 | $14.50 | $14.95 | $14.50 | $14.66 | $10.34 | 19,282 |
| 2020-01-31 | $15.13 | $15.23 | $14.84 | $14.93 | $10.53 | 56,163 |
| 2020-01-30 | $15.26 | $15.28 | $15.07 | $15.28 | $10.78 | 36,997 |
| 2020-01-29 | $15.62 | $15.62 | $15.39 | $15.45 | $10.90 | 35,819 |
| 2020-01-28 | $16.02 | $16.02 | $15.55 | $15.75 | $11.11 | 71,352 |
| 2020-01-27 | $16.64 | $16.64 | $16.25 | $16.29 | $11.49 | 42,989 |
| 2020-01-24 | $16.98 | $17.10 | $16.77 | $16.78 | $11.84 | 41,125 |
| 2020-01-23 | $17.23 | $17.23 | $17.00 | $17.07 | $12.04 | 62,657 |
| 2020-01-22 | $17.40 | $17.48 | $17.40 | $17.43 | $12.30 | 459,802 |
| 2020-01-21 | $16.55 | $16.70 | $16.35 | $16.39 | $11.56 | 100,163 |
| 2020-01-17 | $15.50 | $15.83 | $15.50 | $15.82 | $11.16 | 24,095 |
| 2020-01-16 | $15.04 | $15.16 | $15.04 | $15.15 | $10.69 | 51,977 |
| 2020-01-15 | $15.15 | $15.15 | $14.96 | $14.96 | $10.55 | 12,970 |
| 2020-01-14 | $15.35 | $15.35 | $14.94 | $15.08 | $10.64 | 54,427 |
| 2020-01-13 | $14.66 | $14.96 | $14.66 | $14.96 | $10.55 | 23,189 |
| 2020-01-10 | $14.67 | $14.73 | $14.61 | $14.64 | $10.33 | 10,576 |
| 2020-01-09 | $14.90 | $15.02 | $14.51 | $14.51 | $10.24 | 96,710 |
| 2020-01-08 | $14.77 | $14.77 | $14.52 | $14.70 | $10.37 | 30,443 |
| 2020-01-07 | $14.90 | $14.90 | $14.68 | $14.70 | $10.37 | 18,777 |
| 2020-01-06 | $14.90 | $15.08 | $14.90 | $14.97 | $10.56 | 19,894 |
| 2020-01-03 | $15.15 | $15.15 | $14.85 | $14.92 | $10.53 | 72,850 |
| 2020-01-02 | $15.35 | $15.35 | $15.00 | $15.09 | $10.65 | 239,577 |
| 2019-12-31 | $15.19 | $15.19 | $14.86 | $14.93 | $10.53 | 23,701 |
| 2019-12-30 | $15.34 | $15.34 | $15.01 | $15.07 | $10.63 | 37,119 |
| 2019-12-27 | $15.17 | $15.57 | $15.06 | $15.25 | $10.76 | 14,437 |
| 2019-12-26 | $15.19 | $15.19 | $15.01 | $15.05 | $10.62 | 23,732 |
| 2019-12-24 | $15.38 | $15.38 | $14.94 | $15.01 | $10.59 | 15,422 |
| 2019-12-23 | $14.66 | $15.06 | $14.66 | $14.85 | $10.48 | 24,127 |
| 2019-12-20 | $15.04 | $15.08 | $14.99 | $15.07 | $10.63 | 48,582 |
| 2019-12-19 | $14.73 | $15.00 | $14.73 | $14.89 | $10.51 | 22,074 |
| 2019-12-18 | $14.89 | $14.92 | $14.84 | $14.86 | $10.48 | 10,957 |
| 2019-12-17 | $14.94 | $15.00 | $14.78 | $14.82 | $10.46 | 21,899 |
| 2019-12-16 | $15.00 | $15.00 | $14.83 | $14.94 | $10.54 | 29,305 |
| 2019-12-13 | $15.00 | $15.00 | $14.72 | $14.74 | $10.40 | 103,987 |
| 2019-12-12 | $14.48 | $14.56 | $14.43 | $14.55 | $10.27 | 63,702 |
| 2019-12-11 | $14.20 | $14.24 | $14.09 | $14.23 | $10.04 | 59,559 |
| 2019-12-10 | $14.05 | $14.13 | $14.05 | $14.09 | $9.94 | 36,800 |
| 2019-12-09 | $14.00 | $14.10 | $13.98 | $14.01 | $9.88 | 29,018 |
| 2019-12-06 | $13.63 | $13.76 | $13.62 | $13.67 | $9.64 | 13,274 |
| 2019-12-05 | $13.66 | $13.77 | $13.54 | $13.60 | $9.60 | 107,287 |
| 2019-12-04 | $13.59 | $13.59 | $13.38 | $13.50 | $9.52 | 27,738 |
| 2019-12-03 | $13.53 | $13.53 | $13.04 | $13.41 | $9.46 | 88,940 |
| 2019-12-02 | $13.54 | $13.55 | $13.30 | $13.50 | $9.52 | 103,185 |
| 2019-11-29 | $13.50 | $13.50 | $12.99 | $13.01 | $9.18 | 12,694 |
| 2019-11-27 | $13.23 | $13.23 | $13.16 | $13.21 | $9.32 | 21,867 |
| 2019-11-26 | $13.33 | $13.55 | $13.18 | $13.20 | $9.31 | 47,873 |
| 2019-11-25 | $13.15 | $13.15 | $13.00 | $13.12 | $9.26 | 56,318 |
| 2019-11-22 | $13.17 | $13.17 | $12.90 | $12.91 | $9.11 | 20,485 |
| 2019-11-21 | $11.82 | $12.42 | $11.82 | $12.42 | $8.76 | 74,847 |
| 2019-11-20 | $12.65 | $12.66 | $12.47 | $12.47 | $8.80 | 41,752 |
| 2019-11-19 | $12.64 | $12.65 | $12.52 | $12.59 | $8.88 | 5,144 |
| 2019-11-18 | $12.37 | $12.37 | $12.27 | $12.30 | $8.68 | 8,010 |
| 2019-11-15 | $12.25 | $12.36 | $12.17 | $12.36 | $8.72 | 9,664 |
| 2019-11-14 | $11.85 | $12.02 | $11.85 | $11.90 | $8.40 | 102,847 |
| 2019-11-13 | $11.90 | $11.93 | $11.74 | $11.77 | $8.30 | 14,206 |
| 2019-11-12 | $12.11 | $12.16 | $12.10 | $12.11 | $8.54 | 29,170 |
| 2019-11-11 | $12.60 | $12.60 | $12.29 | $12.37 | $8.73 | 29,265 |
| 2019-11-08 | $12.94 | $12.99 | $12.93 | $12.94 | $9.13 | 28,001 |
| 2019-11-07 | $12.97 | $12.99 | $12.89 | $12.97 | $9.15 | 12,154 |
| 2019-11-06 | $12.92 | $13.37 | $12.87 | $12.92 | $9.12 | 60,974 |
| 2019-11-05 | $13.00 | $13.24 | $13.00 | $13.20 | $9.31 | 44,645 |
| 2019-11-04 | $12.80 | $13.06 | $12.80 | $12.98 | $9.16 | 147,895 |
| 2019-11-01 | $12.36 | $12.48 | $12.34 | $12.47 | $8.80 | 243,924 |
| 2019-10-31 | $12.13 | $12.15 | $12.02 | $12.05 | $8.50 | 86,159 |
| 2019-10-30 | $12.16 | $12.16 | $11.94 | $12.02 | $8.48 | 37,829 |
| 2019-10-29 | $12.13 | $12.19 | $12.10 | $12.15 | $8.57 | 53,296 |
| 2019-10-28 | $12.25 | $12.27 | $12.23 | $12.25 | $8.64 | 24,272 |
| 2019-10-25 | $12.05 | $12.15 | $11.97 | $12.08 | $8.52 | 167,501 |
| 2019-10-24 | $12.07 | $12.20 | $11.93 | $11.95 | $8.43 | 105,576 |
| 2019-10-23 | $12.16 | $12.16 | $11.85 | $11.92 | $8.41 | 12,214 |
| 2019-10-22 | $11.70 | $11.76 | $11.61 | $11.73 | $8.28 | 23,372 |
| 2019-10-21 | $11.31 | $11.51 | $11.31 | $11.51 | $8.12 | 76,648 |
| 2019-10-18 | $11.05 | $11.43 | $11.05 | $11.40 | $8.04 | 15,715 |
| 2019-10-17 | $11.22 | $11.22 | $11.07 | $11.10 | $7.83 | 64,655 |
| 2019-10-16 | $11.60 | $11.64 | $11.21 | $11.25 | $7.94 | 258,132 |
| 2019-10-15 | $11.46 | $11.88 | $11.46 | $11.73 | $8.28 | 42,271 |
| 2019-10-14 | $11.86 | $12.00 | $11.82 | $11.82 | $8.34 | 99,228 |
| 2019-10-11 | $12.00 | $12.19 | $11.82 | $12.12 | $8.55 | 11,967 |
| 2019-10-10 | $11.42 | $11.67 | $11.42 | $11.66 | $8.23 | 99,374 |
| 2019-10-09 | $11.56 | $11.63 | $11.48 | $11.63 | $8.21 | 57,837 |
| 2019-10-08 | $11.62 | $11.68 | $11.54 | $11.57 | $8.16 | 43,502 |
| 2019-10-07 | $12.24 | $12.24 | $11.90 | $11.93 | $8.42 | 79,890 |
| 2019-10-04 | $11.63 | $11.76 | $11.63 | $11.74 | $8.28 | 6,180 |
| 2019-10-03 | $11.17 | $11.40 | $11.13 | $11.36 | $8.01 | 10,389 |
| 2019-10-02 | $11.35 | $11.42 | $11.24 | $11.33 | $7.99 | 64,974 |
| 2019-10-01 | $11.95 | $11.95 | $11.42 | $11.45 | $8.08 | 38,733 |
| 2019-09-30 | $11.79 | $11.86 | $11.75 | $11.85 | $8.36 | 30,020 |
| 2019-09-27 | $11.86 | $11.87 | $11.72 | $11.81 | $8.33 | 89,441 |
| 2019-09-26 | $11.63 | $11.75 | $11.56 | $11.61 | $8.19 | 92,287 |
| 2019-09-25 | $11.55 | $11.63 | $11.41 | $11.63 | $8.21 | 690,589 |
| 2019-09-24 | $11.83 | $11.88 | $11.47 | $11.50 | $8.11 | 159,168 |
| 2019-09-23 | $12.13 | $12.13 | $11.98 | $12.03 | $8.49 | 60,482 |
| 2019-09-20 | $12.26 | $12.26 | $11.98 | $11.98 | $8.45 | 56,842 |
| 2019-09-19 | $12.12 | $12.28 | $12.12 | $12.22 | $8.62 | 123,111 |
| 2019-09-18 | $12.25 | $12.26 | $12.16 | $12.23 | $8.63 | 66,438 |
| 2019-09-17 | $12.07 | $12.32 | $12.07 | $12.23 | $8.63 | 32,427 |
| 2019-09-16 | $12.12 | $12.28 | $12.12 | $12.23 | $8.63 | 36,386 |
| 2019-09-13 | $12.33 | $12.64 | $12.33 | $12.38 | $8.73 | 32,445 |
| 2019-09-12 | $12.32 | $12.35 | $12.20 | $12.30 | $8.68 | 179,273 |
| 2019-09-11 | $12.00 | $12.07 | $11.97 | $12.02 | $8.48 | 147,395 |
| 2019-09-10 | $11.53 | $11.87 | $11.53 | $11.83 | $8.35 | 333,114 |
| 2019-09-09 | $11.86 | $11.86 | $11.51 | $11.58 | $8.17 | 39,601 |
| 2019-09-06 | $11.52 | $11.52 | $11.37 | $11.40 | $8.04 | 91,386 |
| 2019-09-05 | $11.28 | $11.29 | $11.22 | $11.27 | $7.95 | 95,052 |
| 2019-09-04 | $10.98 | $11.41 | $10.98 | $11.41 | $7.84 | 155,607 |
| 2019-09-03 | $10.75 | $10.90 | $10.75 | $10.79 | $7.41 | 111,831 |
| 2019-08-30 | $10.58 | $11.00 | $10.56 | $10.85 | $7.45 | 16,694 |
| 2019-08-29 | $10.37 | $10.56 | $10.37 | $10.49 | $7.21 | 28,232 |
| 2019-08-28 | $10.06 | $10.40 | $10.06 | $10.38 | $7.13 | 31,896 |
| 2019-08-27 | $10.00 | $10.19 | $9.99 | $10.08 | $6.92 | 44,058 |
| 2019-08-26 | $10.01 | $10.01 | $9.73 | $9.79 | $6.72 | 52,227 |
| 2019-08-23 | $10.10 | $10.20 | $9.96 | $10.09 | $6.93 | 18,336 |
| 2019-08-22 | $9.99 | $10.00 | $9.90 | $9.93 | $6.82 | 13,652 |
| 2019-08-21 | $10.00 | $10.04 | $9.90 | $9.93 | $6.82 | 39,585 |
| 2019-08-20 | $10.20 | $10.20 | $10.06 | $10.08 | $6.92 | 73,065 |
| 2019-08-19 | $10.40 | $10.55 | $10.40 | $10.45 | $7.18 | 21,206 |
| 2019-08-16 | $10.50 | $10.50 | $10.33 | $10.40 | $7.14 | 72,065 |
| 2019-08-15 | $9.97 | $10.15 | $9.97 | $10.11 | $6.94 | 73,379 |
| 2019-08-14 | $10.14 | $10.14 | $9.70 | $9.89 | $6.79 | 97,896 |
| 2019-08-13 | $9.75 | $10.22 | $9.75 | $10.09 | $6.93 | 158,572 |
| 2019-08-12 | $9.43 | $9.64 | $9.34 | $9.40 | $6.46 | 159,676 |
| 2019-08-09 | $10.00 | $10.00 | $9.72 | $9.75 | $6.70 | 61,221 |
| 2019-08-08 | $9.86 | $10.15 | $9.86 | $10.14 | $6.97 | 43,980 |
| 2019-08-07 | $9.64 | $9.64 | $9.39 | $9.55 | $6.56 | 33,509 |
| 2019-08-06 | $9.71 | $10.04 | $9.71 | $9.92 | $6.81 | 56,192 |
| 2019-08-05 | $9.76 | $9.76 | $9.43 | $9.54 | $6.55 | 92,483 |
| 2019-08-02 | $9.95 | $10.52 | $9.95 | $10.30 | $7.08 | 139,960 |
| 2019-08-01 | $10.97 | $11.25 | $10.85 | $10.95 | $7.52 | 151,109 |
| 2019-07-31 | $11.33 | $11.44 | $11.20 | $11.22 | $7.71 | 91,693 |
| 2019-07-30 | $11.36 | $11.42 | $11.28 | $11.32 | $7.78 | 37,871 |
| 2019-07-29 | $11.45 | $11.45 | $11.30 | $11.43 | $7.85 | 51,466 |
| 2019-07-26 | $11.41 | $11.74 | $11.38 | $11.61 | $7.97 | 37,823 |
| 2019-07-25 | $11.60 | $11.60 | $11.39 | $11.43 | $7.85 | 101,460 |
| 2019-07-24 | $12.01 | $12.13 | $11.96 | $12.08 | $8.30 | 217,826 |
| 2019-07-23 | $12.60 | $12.60 | $12.25 | $12.39 | $8.51 | 191,638 |
| 2019-07-22 | $12.58 | $12.64 | $12.34 | $12.51 | $8.59 | 25,900 |
| 2019-07-19 | $12.53 | $12.53 | $12.24 | $12.31 | $8.46 | 22,241 |
| 2019-07-18 | $12.13 | $12.34 | $12.06 | $12.23 | $8.40 | 105,720 |
| 2019-07-17 | $12.38 | $12.45 | $12.29 | $12.38 | $8.50 | 189,329 |
| 2019-07-16 | $12.93 | $12.93 | $12.51 | $12.59 | $8.65 | 126,447 |
| 2019-07-15 | $12.68 | $12.77 | $12.53 | $12.65 | $8.69 | 50,209 |
| 2019-07-12 | $12.34 | $12.49 | $12.25 | $12.28 | $8.44 | 81,325 |
| 2019-07-11 | $12.29 | $12.29 | $12.08 | $12.24 | $8.41 | 113,722 |
| 2019-07-10 | $12.40 | $12.40 | $12.23 | $12.29 | $8.44 | 45,787 |
| 2019-07-09 | $12.39 | $12.40 | $12.29 | $12.38 | $8.50 | 119,320 |
| 2019-07-08 | $12.60 | $12.73 | $12.22 | $12.22 | $8.39 | 441,276 |
| 2019-07-05 | $12.59 | $12.59 | $12.01 | $12.22 | $8.39 | 167,702 |
| 2019-07-03 | $13.27 | $13.28 | $13.15 | $13.21 | $9.07 | 110,807 |
| 2019-07-02 | $12.97 | $12.97 | $12.85 | $12.92 | $8.87 | 169,303 |
| 2019-07-01 | $12.70 | $12.96 | $12.70 | $12.89 | $8.85 | 37,102 |
| 2019-06-28 | $12.74 | $12.75 | $12.65 | $12.70 | $8.72 | 57,126 |
| 2019-06-27 | $12.75 | $12.78 | $12.63 | $12.69 | $8.72 | 29,968 |
| 2019-06-26 | $12.29 | $12.34 | $12.26 | $12.33 | $8.47 | 50,117 |
| 2019-06-25 | $12.18 | $12.29 | $11.89 | $11.93 | $8.19 | 27,201 |
| 2019-06-24 | $12.25 | $12.28 | $11.97 | $12.08 | $8.30 | 70,051 |
| 2019-06-21 | $12.23 | $12.47 | $12.23 | $12.23 | $8.40 | 25,702 |
| 2019-06-20 | $12.10 | $12.23 | $12.08 | $12.22 | $8.39 | 28,042 |
| 2019-06-19 | $12.01 | $12.03 | $11.85 | $11.97 | $8.22 | 56,017 |
| 2019-06-18 | $11.95 | $12.18 | $11.93 | $12.18 | $8.37 | 92,103 |
| 2019-06-17 | $11.80 | $11.80 | $11.53 | $11.59 | $7.96 | 125,125 |
| 2019-06-14 | $11.95 | $11.95 | $11.81 | $11.95 | $8.21 | 37,902 |
| 2019-06-13 | $11.70 | $11.86 | $11.70 | $11.78 | $8.09 | 81,223 |
| 2019-06-12 | $11.96 | $11.96 | $11.87 | $11.92 | $8.19 | 9,763 |
| 2019-06-11 | $11.46 | $11.50 | $11.25 | $11.42 | $7.84 | 57,199 |
| 2019-06-10 | $11.09 | $11.34 | $11.09 | $11.18 | $7.68 | 75,756 |
| 2019-06-07 | $11.10 | $11.13 | $10.96 | $11.07 | $7.60 | 71,929 |
| 2019-06-06 | $10.95 | $10.95 | $10.75 | $10.83 | $7.44 | 10,203 |
| 2019-06-05 | $10.90 | $11.29 | $10.90 | $10.99 | $7.55 | 94,394 |
| 2019-06-04 | $10.90 | $11.19 | $10.88 | $11.11 | $7.63 | 26,069 |
| 2019-06-03 | $10.96 | $11.01 | $10.85 | $10.87 | $7.47 | 83,159 |
| 2019-05-31 | $10.91 | $11.21 | $10.91 | $11.06 | $7.60 | 111,945 |
| 2019-05-30 | $11.20 | $11.20 | $10.95 | $11.04 | $7.58 | 43,521 |
| 2019-05-29 | $11.46 | $11.55 | $11.28 | $11.37 | $7.81 | 70,729 |
| 2019-05-28 | $11.65 | $11.66 | $11.51 | $11.53 | $7.92 | 56,765 |
| 2019-05-24 | $11.41 | $11.60 | $11.41 | $11.57 | $7.95 | 43,692 |
| 2019-05-23 | $11.55 | $11.57 | $11.33 | $11.40 | $7.83 | 101,918 |
| 2019-05-22 | $12.16 | $12.20 | $12.03 | $12.18 | $7.81 | 18,657 |
| 2019-05-21 | $12.53 | $12.53 | $12.30 | $12.38 | $7.94 | 21,584 |
| 2019-05-20 | $12.56 | $12.73 | $12.56 | $12.68 | $8.13 | 18,189 |
| 2019-05-17 | $12.31 | $12.32 | $12.14 | $12.26 | $7.86 | 17,403 |
| 2019-05-16 | $11.60 | $11.89 | $11.60 | $11.77 | $7.55 | 122,603 |
| 2019-05-15 | $11.36 | $11.40 | $11.08 | $11.40 | $7.31 | 27,061 |
| 2019-05-14 | $11.06 | $11.38 | $11.06 | $11.20 | $7.18 | 33,394 |
| 2019-05-13 | $10.26 | $10.36 | $10.22 | $10.32 | $6.62 | 18,835 |
| 2019-05-10 | $10.46 | $10.60 | $10.41 | $10.59 | $6.79 | 7,740 |
| 2019-05-09 | $10.21 | $10.37 | $10.21 | $10.26 | $6.58 | 13,518 |
| 2019-05-08 | $10.47 | $10.57 | $10.40 | $10.40 | $6.67 | 21,313 |
| 2019-05-07 | $10.53 | $10.56 | $10.42 | $10.43 | $6.69 | 19,958 |
| 2019-05-06 | $10.13 | $10.13 | $9.82 | $10.05 | $6.44 | 14,616 |
| 2019-05-03 | $10.11 | $10.33 | $10.10 | $10.33 | $6.62 | 14,843 |
| 2019-05-02 | $10.15 | $10.15 | $10.00 | $10.05 | $6.44 | 4,428 |
| 2019-05-01 | $10.15 | $10.37 | $10.15 | $10.28 | $6.59 | 5,575 |
| 2019-04-30 | $10.07 | $10.22 | $10.04 | $10.13 | $6.50 | 11,519 |
| 2019-04-29 | $10.08 | $10.30 | $10.08 | $10.24 | $6.57 | 11,256 |
| 2019-04-26 | $10.36 | $10.36 | $10.01 | $10.08 | $6.46 | 40,544 |
| 2019-04-25 | $10.60 | $10.70 | $10.48 | $10.65 | $6.83 | 34,660 |
| 2019-04-24 | $10.94 | $10.94 | $10.59 | $10.61 | $6.80 | 135,566 |
| 2019-04-23 | $10.86 | $11.12 | $10.86 | $11.05 | $7.08 | 27,083 |
| 2019-04-22 | $10.75 | $10.79 | $10.65 | $10.68 | $6.85 | 48,865 |
| 2019-04-18 | $10.75 | $10.81 | $10.66 | $10.70 | $6.86 | 54,618 |
| 2019-04-17 | $10.80 | $10.80 | $10.59 | $10.69 | $6.85 | 143,408 |
| 2019-04-16 | $11.66 | $11.66 | $11.18 | $11.26 | $7.22 | 39,106 |
| 2019-04-15 | $11.56 | $11.86 | $11.53 | $11.64 | $7.46 | 6,612 |
| 2019-04-12 | $11.58 | $11.58 | $11.51 | $11.54 | $7.40 | 23,992 |
| 2019-04-11 | $11.65 | $11.66 | $11.43 | $11.46 | $7.35 | 52,908 |
| 2019-04-10 | $11.68 | $11.68 | $11.62 | $11.66 | $7.48 | 50,425 |
| 2019-04-09 | $11.58 | $11.69 | $11.58 | $11.62 | $7.45 | 48,500 |
| 2019-04-08 | $11.45 | $11.50 | $11.41 | $11.46 | $7.35 | 22,048 |
| 2019-04-05 | $10.90 | $11.21 | $10.90 | $11.20 | $7.18 | 41,609 |
| 2019-04-04 | $11.00 | $11.00 | $10.89 | $10.97 | $7.03 | 67,937 |
| 2019-04-03 | $11.00 | $11.15 | $10.82 | $10.86 | $6.96 | 582,325 |
| 2019-04-02 | $10.89 | $11.01 | $10.81 | $10.99 | $7.05 | 66,591 |
| 2019-04-01 | $10.71 | $10.78 | $10.58 | $10.75 | $6.89 | 42,854 |
| 2019-03-29 | $10.15 | $10.15 | $10.10 | $10.13 | $6.50 | 16,324 |
| 2019-03-28 | $9.77 | $9.79 | $9.74 | $9.75 | $6.25 | 7,228 |
| 2019-03-27 | $9.58 | $9.66 | $9.52 | $9.55 | $6.12 | 43,493 |
| 2019-03-26 | $9.69 | $9.69 | $9.44 | $9.46 | $6.07 | 22,317 |
| 2019-03-25 | $9.24 | $9.31 | $9.24 | $9.30 | $5.96 | 6,755 |
| 2019-03-22 | $9.28 | $9.29 | $9.19 | $9.24 | $5.92 | 13,655 |
| 2019-03-21 | $9.37 | $9.39 | $9.35 | $9.38 | $6.01 | 54,548 |
| 2019-03-20 | $9.30 | $9.30 | $8.76 | $9.18 | $5.89 | 53,109 |
| 2019-03-19 | $9.78 | $9.78 | $9.59 | $9.61 | $6.16 | 189,436 |
| 2019-03-18 | $9.71 | $9.77 | $9.71 | $9.74 | $6.25 | 35,090 |
| 2019-03-15 | $9.27 | $9.31 | $9.23 | $9.28 | $5.95 | 5,390 |
| 2019-03-14 | $9.48 | $9.48 | $9.19 | $9.25 | $5.93 | 7,379 |
| 2019-03-13 | $9.28 | $9.31 | $9.19 | $9.28 | $5.95 | 18,203 |
| 2019-03-12 | $9.22 | $9.28 | $9.16 | $9.28 | $5.95 | 24,753 |
| 2019-03-11 | $9.19 | $9.19 | $8.99 | $9.04 | $5.80 | 8,517 |
| 2019-03-08 | $9.08 | $9.13 | $9.04 | $9.13 | $5.85 | 507,257 |
| 2019-03-07 | $9.25 | $9.25 | $9.16 | $9.18 | $5.89 | 509,515 |
| 2019-03-06 | $9.53 | $9.53 | $9.24 | $9.30 | $5.96 | 20,220 |
| 2019-03-05 | $9.11 | $9.22 | $9.11 | $9.19 | $5.89 | 11,558 |
| 2019-03-04 | $8.99 | $8.99 | $8.90 | $8.96 | $5.74 | 8,987 |
| 2019-03-01 | $8.53 | $8.53 | $8.44 | $8.49 | $5.44 | 7,814 |
| 2019-02-28 | $8.57 | $9.04 | $8.57 | $9.01 | $5.50 | 15,968 |
| 2019-02-27 | $9.26 | $9.26 | $9.10 | $9.14 | $5.58 | 85,190 |
| 2019-02-26 | $9.22 | $9.33 | $9.22 | $9.32 | $5.69 | 30,982 |
| 2019-02-25 | $9.03 | $9.22 | $9.03 | $9.18 | $5.60 | 17,091 |
| 2019-02-22 | $9.00 | $9.04 | $8.96 | $8.99 | $5.49 | 5,761 |
| 2019-02-21 | $9.07 | $9.11 | $8.98 | $9.02 | $5.50 | 17,864 |
| 2019-02-20 | $9.25 | $9.55 | $9.25 | $9.46 | $5.77 | 26,736 |
| 2019-02-19 | $8.97 | $9.15 | $8.97 | $9.05 | $5.52 | 26,292 |
| 2019-02-15 | $8.95 | $9.00 | $8.90 | $8.98 | $5.48 | 17,809 |
| 2019-02-14 | $8.88 | $8.91 | $8.75 | $8.90 | $5.43 | 505,119 |
| 2019-02-13 | $8.81 | $8.81 | $8.73 | $8.75 | $5.34 | 413,366 |
| 2019-02-12 | $8.86 | $8.86 | $8.79 | $8.85 | $5.40 | 73,111 |
| 2019-02-11 | $8.63 | $8.90 | $8.61 | $8.90 | $5.43 | 66,691 |
| 2019-02-08 | $8.50 | $8.57 | $8.47 | $8.54 | $5.21 | 31,438 |
| 2019-02-07 | $8.71 | $8.76 | $8.57 | $8.61 | $5.25 | 71,977 |
| 2019-02-06 | $8.85 | $8.85 | $8.69 | $8.72 | $5.32 | 154,089 |
| 2019-02-05 | $8.61 | $8.69 | $8.54 | $8.69 | $5.30 | 116,015 |
| 2019-02-04 | $8.12 | $8.34 | $8.08 | $8.34 | $5.09 | 16,769 |
| 2019-02-01 | $8.45 | $8.52 | $8.45 | $8.48 | $5.18 | 47,415 |
| 2019-01-31 | $8.15 | $8.25 | $8.07 | $8.21 | $5.01 | 42,563 |
| 2019-01-30 | $7.83 | $8.10 | $7.81 | $8.10 | $4.94 | 105,281 |
| 2019-01-29 | $7.34 | $7.46 | $7.27 | $7.27 | $4.44 | 84,515 |
| 2019-01-28 | $7.00 | $7.15 | $6.90 | $7.13 | $4.35 | 143,565 |
| 2019-01-25 | $6.92 | $6.99 | $6.92 | $6.97 | $4.25 | 28,658 |
| 2019-01-24 | $6.81 | $6.84 | $6.79 | $6.84 | $4.17 | 16,148 |
| 2019-01-23 | $6.73 | $6.73 | $6.69 | $6.71 | $4.09 | 23,949 |
| 2019-01-22 | $6.67 | $6.77 | $6.63 | $6.64 | $4.05 | 13,691 |
| 2019-01-18 | $6.78 | $6.78 | $6.72 | $6.75 | $4.12 | 9,435 |
| 2019-01-17 | $6.54 | $6.68 | $6.54 | $6.65 | $4.06 | 190,795 |
| 2019-01-16 | $6.48 | $6.48 | $6.45 | $6.46 | $3.94 | 13,512 |
| 2019-01-15 | $6.57 | $6.60 | $6.52 | $6.56 | $4.00 | 38,795 |
| 2019-01-14 | $6.51 | $6.52 | $6.43 | $6.47 | $3.95 | 26,969 |
| 2019-01-11 | $6.60 | $6.68 | $6.60 | $6.66 | $4.06 | 19,554 |
| 2019-01-10 | $6.60 | $6.64 | $6.56 | $6.62 | $4.04 | 28,209 |
| 2019-01-09 | $6.74 | $6.77 | $6.69 | $6.74 | $4.11 | 31,600 |
| 2019-01-08 | $6.34 | $6.55 | $6.34 | $6.52 | $3.98 | 73,699 |
| 2019-01-07 | $6.38 | $6.44 | $6.38 | $6.42 | $3.92 | 32,537 |
| 2019-01-04 | $6.06 | $6.31 | $6.06 | $6.29 | $3.84 | 41,592 |
| 2019-01-03 | $5.85 | $5.92 | $5.84 | $5.85 | $3.57 | 57,716 |
| 2019-01-02 | $5.83 | $5.95 | $5.83 | $5.94 | $3.62 | 29,769 |
| 2018-12-31 | $5.88 | $5.95 | $5.86 | $5.95 | $3.63 | 131,046 |
| 2018-12-28 | $5.90 | $5.90 | $5.81 | $5.86 | $3.58 | 33,812 |
| 2018-12-27 | $5.78 | $5.82 | $5.71 | $5.82 | $3.55 | 71,817 |
| 2018-12-26 | $5.66 | $5.85 | $5.62 | $5.83 | $3.56 | 47,608 |
| 2018-12-24 | $5.72 | $5.72 | $5.61 | $5.63 | $3.44 | 22,143 |
| 2018-12-21 | $5.70 | $5.79 | $5.61 | $5.64 | $3.44 | 42,998 |
| 2018-12-20 | $5.87 | $5.89 | $5.81 | $5.84 | $3.56 | 71,269 |
| 2018-12-19 | $6.05 | $6.05 | $5.82 | $5.84 | $3.56 | 187,517 |
| 2018-12-18 | $6.03 | $6.03 | $5.92 | $5.96 | $3.64 | 108,430 |
| 2018-12-17 | $6.03 | $6.05 | $5.91 | $5.94 | $3.62 | 45,715 |
| 2018-12-14 | $5.97 | $5.99 | $5.91 | $5.91 | $3.61 | 30,524 |
| 2018-12-13 | $6.11 | $6.22 | $6.04 | $6.10 | $3.72 | 179,015 |
| 2018-12-12 | $6.02 | $6.11 | $6.02 | $6.07 | $3.70 | 35,461 |
| 2018-12-11 | $6.04 | $6.07 | $5.94 | $6.01 | $3.67 | 95,072 |
| 2018-12-10 | $5.84 | $5.92 | $5.82 | $5.88 | $3.59 | 76,078 |
| 2018-12-07 | $5.89 | $5.90 | $5.83 | $5.85 | $3.57 | 25,536 |
| 2018-12-06 | $5.68 | $5.89 | $5.68 | $5.87 | $3.58 | 65,078 |
| 2018-12-04 | $6.07 | $6.10 | $5.96 | $5.96 | $3.64 | 68,822 |
| 2018-12-03 | $6.13 | $6.17 | $6.10 | $6.14 | $3.75 | 36,004 |
| 2018-11-30 | $5.83 | $5.96 | $5.83 | $5.89 | $3.59 | 35,942 |
| 2018-11-29 | $5.86 | $5.92 | $5.85 | $5.90 | $3.60 | 35,117 |
| 2018-11-28 | $5.69 | $5.86 | $5.68 | $5.85 | $3.57 | 40,241 |
| 2018-11-27 | $5.65 | $5.65 | $5.53 | $5.58 | $3.41 | 89,296 |
| 2018-11-26 | $5.65 | $5.66 | $5.60 | $5.62 | $3.43 | 25,989 |
| 2018-11-23 | $5.73 | $5.83 | $5.64 | $5.75 | $3.51 | 131,146 |
| 2018-11-21 | $5.79 | $5.82 | $5.76 | $5.79 | $3.53 | 54,505 |
| 2018-11-20 | $5.89 | $5.89 | $5.79 | $5.82 | $3.55 | 68,969 |
| 2018-11-19 | $5.98 | $5.98 | $5.85 | $5.89 | $3.59 | 36,859 |
| 2018-11-16 | $6.04 | $6.07 | $6.00 | $6.05 | $3.69 | 22,197 |
| 2018-11-15 | $5.73 | $5.85 | $5.73 | $5.83 | $3.56 | 32,517 |
| 2018-11-14 | $5.76 | $5.82 | $5.72 | $5.81 | $3.55 | 176,555 |
| 2018-11-13 | $6.03 | $6.08 | $5.99 | $6.03 | $3.68 | 95,771 |
| 2018-11-12 | $6.14 | $6.15 | $6.06 | $6.08 | $3.71 | 40,335 |
| 2018-11-09 | $6.20 | $6.20 | $6.11 | $6.12 | $3.73 | 101,342 |
| 2018-11-08 | $6.23 | $6.35 | $6.13 | $6.25 | $3.81 | 10,246 |
| 2018-11-07 | $6.08 | $6.33 | $6.08 | $6.28 | $3.83 | 38,413 |
| 2018-11-06 | $6.15 | $6.21 | $6.09 | $6.21 | $3.79 | 91,180 |
| 2018-11-05 | $6.11 | $6.16 | $6.08 | $6.12 | $3.73 | 149,141 |
| 2018-11-02 | $6.02 | $6.03 | $5.91 | $5.98 | $3.65 | 51,163 |
| 2018-11-01 | $5.96 | $6.01 | $5.96 | $6.01 | $3.67 | 103,319 |
| 2018-10-31 | $5.77 | $5.79 | $5.70 | $5.76 | $3.52 | 32,312 |
| 2018-10-30 | $5.68 | $5.85 | $5.67 | $5.82 | $3.55 | 181,008 |
| 2018-10-29 | $5.60 | $5.62 | $5.44 | $5.48 | $3.34 | 122,225 |
| 2018-10-26 | $5.45 | $5.50 | $5.38 | $5.46 | $3.33 | 76,720 |
| 2018-10-25 | $5.20 | $5.31 | $5.20 | $5.31 | $3.24 | 124,580 |
| 2018-10-24 | $5.40 | $5.50 | $5.34 | $5.37 | $3.28 | 174,183 |
| 2018-10-23 | $5.36 | $5.59 | $5.36 | $5.56 | $3.39 | 624,473 |
| 2018-10-22 | $5.68 | $5.75 | $5.60 | $5.68 | $3.47 | 35,324 |
| 2018-10-19 | $5.60 | $5.60 | $5.53 | $5.56 | $3.39 | 36,241 |
| 2018-10-18 | $5.66 | $5.70 | $5.62 | $5.64 | $3.44 | 101,873 |
| 2018-10-17 | $5.46 | $5.51 | $5.41 | $5.51 | $3.36 | 176,067 |
| 2018-10-16 | $5.63 | $5.68 | $5.57 | $5.66 | $3.45 | 230,224 |
| 2018-10-15 | $5.66 | $5.68 | $5.60 | $5.68 | $3.47 | 142,029 |
| 2018-10-12 | $5.66 | $5.69 | $5.58 | $5.66 | $3.45 | 75,677 |
| 2018-10-11 | $5.34 | $5.44 | $5.32 | $5.43 | $3.31 | 83,382 |
| 2018-10-10 | $5.25 | $5.25 | $5.13 | $5.14 | $3.14 | 62,871 |
| 2018-10-09 | $5.24 | $5.50 | $5.19 | $5.35 | $3.26 | 357,957 |
| 2018-10-08 | $5.14 | $5.14 | $5.09 | $5.14 | $3.14 | 76,142 |
| 2018-10-05 | $5.40 | $5.40 | $5.32 | $5.35 | $3.26 | 133,417 |
| 2018-10-04 | $5.31 | $5.32 | $5.25 | $5.27 | $3.22 | 50,284 |
| 2018-10-03 | $5.41 | $5.46 | $5.36 | $5.43 | $3.31 | 442,461 |
| 2018-10-02 | $5.59 | $5.65 | $5.59 | $5.63 | $3.44 | 137,333 |
| 2018-10-01 | $5.71 | $5.76 | $5.70 | $5.75 | $3.51 | 39,587 |
| 2018-09-28 | $5.70 | $5.71 | $5.66 | $5.69 | $3.47 | 63,164 |
| 2018-09-27 | $5.77 | $5.78 | $5.72 | $5.75 | $3.51 | 107,105 |
| 2018-09-26 | $5.81 | $5.88 | $5.75 | $5.84 | $3.56 | 122,522 |
| 2018-09-25 | $5.70 | $5.73 | $5.68 | $5.72 | $3.49 | 109,690 |
| 2018-09-24 | $5.69 | $5.76 | $5.52 | $5.54 | $3.38 | 33,730 |
| 2018-09-21 | $5.69 | $5.76 | $5.69 | $5.74 | $3.50 | 67,302 |
| 2018-09-20 | $5.53 | $5.55 | $5.52 | $5.54 | $3.38 | 44,575 |
| 2018-09-19 | $5.58 | $5.58 | $5.44 | $5.51 | $3.36 | 58,773 |
| 2018-09-18 | $5.16 | $5.26 | $5.16 | $5.24 | $3.20 | 207,122 |
| 2018-09-17 | $5.18 | $5.20 | $5.15 | $5.17 | $3.16 | 41,797 |
| 2018-09-14 | $5.23 | $5.23 | $5.16 | $5.21 | $3.18 | 40,094 |
| 2018-09-13 | $5.22 | $5.22 | $5.06 | $5.08 | $3.10 | 66,595 |
| 2018-09-12 | $5.04 | $5.06 | $5.00 | $5.05 | $3.08 | 59,727 |
| 2018-09-11 | $5.09 | $5.15 | $5.07 | $5.13 | $3.13 | 124,747 |
| 2018-09-10 | $5.16 | $5.16 | $4.97 | $4.99 | $3.05 | 51,221 |
| 2018-09-07 | $5.30 | $5.30 | $5.23 | $5.25 | $3.20 | 15,482 |
| 2018-09-06 | $5.24 | $5.28 | $5.21 | $5.24 | $3.20 | 35,372 |
| 2018-09-05 | $5.16 | $5.19 | $5.13 | $5.15 | $3.14 | 116,222 |
| 2018-09-04 | $5.26 | $5.32 | $5.25 | $5.29 | $3.23 | 22,851 |
| 2018-08-31 | $5.52 | $5.58 | $5.52 | $5.54 | $3.38 | 32,486 |
| 2018-08-30 | $5.79 | $5.79 | $5.59 | $5.65 | $3.45 | 39,106 |
| 2018-08-29 | $5.87 | $5.95 | $5.87 | $5.94 | $3.53 | 18,361 |
| 2018-08-28 | $5.97 | $5.97 | $5.93 | $5.94 | $3.53 | 88,703 |
| 2018-08-27 | $5.80 | $5.87 | $5.80 | $5.82 | $3.46 | 46,676 |
| 2018-08-24 | $5.87 | $5.96 | $5.77 | $5.83 | $3.46 | 22,563 |
| 2018-08-23 | $5.86 | $5.90 | $5.85 | $5.90 | $3.50 | 26,520 |
| 2018-08-22 | $6.01 | $6.01 | $5.97 | $5.99 | $3.56 | 29,052 |
| 2018-08-21 | $6.15 | $6.18 | $6.14 | $6.15 | $3.65 | 85,890 |
| 2018-08-20 | $6.20 | $6.22 | $6.19 | $6.22 | $3.69 | 33,074 |
| 2018-08-17 | $6.10 | $6.19 | $6.10 | $6.18 | $3.67 | 23,289 |
| 2018-08-16 | $6.15 | $6.19 | $6.15 | $6.18 | $3.67 | 73,568 |
| 2018-08-15 | $6.20 | $6.20 | $6.00 | $6.05 | $3.59 | 64,955 |
| 2018-08-14 | $6.23 | $6.25 | $6.20 | $6.22 | $3.69 | 92,112 |
| 2018-08-13 | $6.33 | $6.33 | $6.26 | $6.27 | $3.72 | 45,124 |
| 2018-08-10 | $6.42 | $6.42 | $6.33 | $6.37 | $3.78 | 33,829 |
| 2018-08-09 | $6.56 | $6.56 | $6.46 | $6.49 | $3.85 | 24,173 |
| 2018-08-08 | $6.53 | $6.58 | $6.53 | $6.58 | $3.91 | 43,149 |
| 2018-08-07 | $6.46 | $6.48 | $6.42 | $6.44 | $3.82 | 60,488 |
| 2018-08-06 | $6.44 | $6.44 | $6.39 | $6.41 | $3.81 | 18,571 |
| 2018-08-03 | $6.35 | $6.41 | $6.35 | $6.39 | $3.80 | 62,698 |
| 2018-08-02 | $6.30 | $6.30 | $6.26 | $6.30 | $3.74 | 27,843 |
| 2018-08-01 | $6.43 | $6.43 | $6.39 | $6.43 | $3.82 | 20,587 |
| 2018-07-31 | $6.47 | $6.53 | $6.46 | $6.48 | $3.85 | 91,402 |
| 2018-07-30 | $6.51 | $6.51 | $6.45 | $6.47 | $3.84 | 34,975 |
| 2018-07-27 | $6.49 | $6.49 | $6.42 | $6.44 | $3.82 | 32,335 |
| 2018-07-26 | $6.55 | $6.56 | $6.50 | $6.55 | $3.89 | 23,031 |
| 2018-07-25 | $6.85 | $6.87 | $6.75 | $6.85 | $4.07 | 48,930 |
| 2018-07-24 | $6.74 | $6.81 | $6.74 | $6.81 | $4.04 | 75,088 |
| 2018-07-23 | $6.70 | $6.74 | $6.67 | $6.73 | $4.00 | 19,627 |
| 2018-07-20 | $6.73 | $6.73 | $6.55 | $6.61 | $3.93 | 21,598 |
| 2018-07-19 | $6.59 | $6.62 | $6.55 | $6.59 | $3.91 | 34,622 |
| 2018-07-18 | $6.53 | $6.58 | $6.51 | $6.57 | $3.90 | 60,659 |
| 2018-07-17 | $6.59 | $6.59 | $6.55 | $6.57 | $3.90 | 103,592 |
| 2018-07-16 | $6.39 | $6.50 | $6.39 | $6.48 | $3.85 | 45,789 |
| 2018-07-13 | $6.46 | $6.47 | $6.41 | $6.41 | $3.81 | 19,313 |
| 2018-07-12 | $6.48 | $6.55 | $6.48 | $6.54 | $3.88 | 72,321 |
| 2018-07-11 | $6.50 | $6.50 | $6.39 | $6.43 | $3.82 | 78,824 |
| 2018-07-10 | $6.57 | $6.63 | $6.54 | $6.60 | $3.92 | 134,183 |
| 2018-07-09 | $6.56 | $6.60 | $6.54 | $6.57 | $3.90 | 58,178 |
| 2018-07-06 | $6.43 | $6.57 | $6.43 | $6.51 | $3.87 | 79,496 |
| 2018-07-05 | $6.26 | $6.46 | $6.26 | $6.45 | $3.83 | 46,934 |
| 2018-07-03 | $6.47 | $6.47 | $6.39 | $6.40 | $3.80 | 5,957 |
| 2018-07-02 | $6.50 | $6.50 | $6.40 | $6.40 | $3.80 | 63,277 |
| 2018-06-29 | $6.53 | $6.54 | $6.51 | $6.53 | $3.88 | 18,852 |
| 2018-06-28 | $6.54 | $6.61 | $6.54 | $6.58 | $3.91 | 31,012 |
| 2018-06-27 | $6.78 | $6.79 | $6.61 | $6.61 | $3.93 | 114,429 |
| 2018-06-26 | $6.65 | $6.77 | $6.65 | $6.74 | $4.00 | 81,920 |
| 2018-06-25 | $6.87 | $6.87 | $6.74 | $6.74 | $4.00 | 58,612 |
| 2018-06-22 | $6.86 | $6.88 | $6.79 | $6.86 | $4.07 | 76,918 |
| 2018-06-21 | $6.81 | $6.81 | $6.63 | $6.68 | $3.97 | 19,655 |
| 2018-06-20 | $6.64 | $6.75 | $6.62 | $6.71 | $3.99 | 58,185 |
| 2018-06-19 | $6.75 | $6.75 | $6.66 | $6.71 | $3.99 | 228,582 |
| 2018-06-18 | $6.97 | $7.00 | $6.97 | $7.00 | $4.16 | 31,480 |
| 2018-06-15 | $6.98 | $7.04 | $6.97 | $7.01 | $4.16 | 10,507 |
| 2018-06-14 | $6.91 | $7.11 | $6.91 | $7.02 | $4.17 | 16,775 |
| 2018-06-13 | $6.99 | $6.99 | $6.90 | $6.93 | $4.12 | 35,140 |
| 2018-06-12 | $7.21 | $7.21 | $7.07 | $7.11 | $4.22 | 95,981 |
| 2018-06-11 | $7.27 | $7.34 | $7.24 | $7.33 | $4.35 | 40,526 |
| 2018-06-08 | $7.22 | $7.23 | $7.17 | $7.23 | $4.29 | 31,027 |
| 2018-06-07 | $7.31 | $7.32 | $7.22 | $7.25 | $4.31 | 21,175 |
| 2018-06-06 | $7.40 | $7.44 | $7.40 | $7.44 | $4.42 | 58,750 |
| 2018-06-05 | $7.37 | $7.37 | $7.26 | $7.29 | $4.33 | 55,954 |
| 2018-06-04 | $7.37 | $7.40 | $7.36 | $7.39 | $4.39 | 22,620 |
| 2018-06-01 | $7.28 | $7.31 | $7.26 | $7.30 | $4.34 | 21,375 |
| 2018-05-31 | $7.15 | $7.15 | $7.06 | $7.08 | $4.21 | 47,833 |
| 2018-05-30 | $6.99 | $7.05 | $6.95 | $7.03 | $4.18 | 70,681 |
| 2018-05-29 | $6.77 | $6.95 | $6.77 | $6.84 | $4.06 | 29,537 |
| 2018-05-25 | $6.89 | $6.91 | $6.84 | $6.88 | $4.09 | 23,974 |
| 2018-05-24 | $6.96 | $6.98 | $6.94 | $6.98 | $4.15 | 12,617 |
| 2018-05-23 | $6.99 | $7.02 | $6.99 | $7.02 | $4.17 | 25,263 |
| 2018-05-22 | $7.07 | $7.15 | $7.07 | $7.10 | $4.22 | 69,274 |
| 2018-05-21 | $7.00 | $7.21 | $7.00 | $7.19 | $4.27 | 15,571 |
| 2018-05-18 | $7.13 | $7.34 | $7.13 | $7.32 | $4.35 | 12,365 |
| 2018-05-17 | $7.46 | $7.46 | $7.38 | $7.41 | $4.40 | 9,265 |
| 2018-05-16 | $7.37 | $7.42 | $7.37 | $7.42 | $4.41 | 10,273 |
| 2018-05-15 | $7.34 | $7.39 | $7.33 | $7.37 | $4.38 | 17,660 |
| 2018-05-14 | $7.56 | $7.61 | $7.51 | $7.58 | $4.50 | 4,673 |
| 2018-05-11 | $7.55 | $7.55 | $7.49 | $7.55 | $4.48 | 10,584 |
| 2018-05-10 | $7.38 | $7.44 | $7.34 | $7.44 | $4.42 | 17,968 |
| 2018-05-09 | $7.21 | $7.33 | $7.21 | $7.33 | $4.35 | 21,917 |
| 2018-05-08 | $7.26 | $7.29 | $7.24 | $7.29 | $4.33 | 30,348 |
| 2018-05-07 | $7.30 | $7.30 | $7.25 | $7.28 | $4.32 | 16,717 |
| 2018-05-04 | $7.22 | $7.35 | $7.22 | $7.35 | $4.37 | 29,074 |
| 2018-05-03 | $7.29 | $7.38 | $7.28 | $7.31 | $4.34 | 6,895 |
| 2018-05-02 | $7.22 | $7.30 | $7.20 | $7.27 | $4.32 | 16,349 |
| 2018-05-01 | $7.01 | $7.08 | $7.01 | $7.07 | $4.20 | 40,622 |
| 2018-04-30 | $6.93 | $6.95 | $6.89 | $6.94 | $4.12 | 73,037 |
| 2018-04-27 | $6.90 | $6.92 | $6.85 | $6.89 | $4.09 | 29,139 |
| 2018-04-26 | $6.86 | $6.94 | $6.84 | $6.92 | $4.11 | 24,651 |
| 2018-04-25 | $6.91 | $6.96 | $6.87 | $6.93 | $4.12 | 18,928 |
| 2018-04-24 | $7.03 | $7.03 | $6.90 | $6.98 | $4.15 | 56,744 |
| 2018-04-23 | $7.08 | $7.08 | $6.90 | $7.05 | $4.19 | 32,483 |
| 2018-04-20 | $7.13 | $7.14 | $7.06 | $7.12 | $4.23 | 17,502 |
| 2018-04-19 | $7.34 | $7.34 | $7.26 | $7.29 | $4.33 | 38,000 |
| 2018-04-18 | $7.15 | $7.21 | $7.13 | $7.20 | $4.28 | 47,822 |
| 2018-04-17 | $7.06 | $7.10 | $7.04 | $7.08 | $4.21 | 60,977 |
| 2018-04-16 | $7.05 | $7.08 | $7.04 | $7.05 | $4.19 | 22,824 |
| 2018-04-13 | $6.99 | $7.15 | $6.99 | $7.09 | $4.21 | 22,509 |
| 2018-04-12 | $6.97 | $6.99 | $6.93 | $6.98 | $4.15 | 15,375 |
| 2018-04-11 | $6.92 | $7.00 | $6.92 | $6.95 | $4.13 | 31,921 |
| 2018-04-10 | $6.95 | $6.98 | $6.90 | $6.96 | $4.13 | 95,892 |
| 2018-04-09 | $6.64 | $6.90 | $6.64 | $6.73 | $4.00 | 50,494 |
| 2018-04-06 | $6.62 | $6.73 | $6.60 | $6.60 | $3.92 | 68,210 |
| 2018-04-05 | $6.53 | $6.58 | $6.52 | $6.57 | $3.90 | 42,473 |
| 2018-04-04 | $6.66 | $6.82 | $6.64 | $6.82 | $4.05 | 210,875 |
| 2018-04-03 | $6.52 | $6.59 | $6.52 | $6.57 | $3.90 | 75,394 |
| 2018-04-02 | $6.69 | $6.69 | $6.54 | $6.60 | $3.92 | 50,673 |
| 2018-03-29 | $6.60 | $6.70 | $6.59 | $6.70 | $3.98 | 60,197 |
| 2018-03-28 | $6.73 | $6.75 | $6.68 | $6.71 | $3.99 | 61,662 |
| 2018-03-27 | $7.04 | $7.06 | $6.92 | $6.98 | $4.15 | 48,194 |
| 2018-03-26 | $7.24 | $7.24 | $7.13 | $7.23 | $4.29 | 41,552 |
| 2018-03-23 | $7.24 | $7.25 | $7.09 | $7.12 | $4.23 | 68,701 |
| 2018-03-22 | $7.24 | $7.32 | $7.20 | $7.23 | $4.29 | 44,268 |
| 2018-03-21 | $7.34 | $7.48 | $7.32 | $7.45 | $4.42 | 34,271 |
| 2018-03-20 | $7.21 | $7.25 | $7.21 | $7.24 | $4.30 | 67,172 |
| 2018-03-19 | $7.33 | $7.34 | $7.24 | $7.29 | $4.33 | 47,737 |
| 2018-03-16 | $7.46 | $7.47 | $7.44 | $7.45 | $4.42 | 34,899 |
| 2018-03-15 | $7.54 | $7.55 | $7.47 | $7.50 | $4.45 | 19,516 |
| 2018-03-14 | $7.55 | $7.56 | $7.50 | $7.50 | $4.45 | 19,256 |
| 2018-03-13 | $7.45 | $7.45 | $7.32 | $7.35 | $4.37 | 60,301 |
| 2018-03-12 | $7.63 | $7.63 | $7.57 | $7.60 | $4.51 | 36,755 |
| 2018-03-09 | $7.47 | $7.58 | $7.47 | $7.57 | $4.50 | 19,238 |
| 2018-03-08 | $7.54 | $7.54 | $7.41 | $7.47 | $4.44 | 16,833 |
| 2018-03-07 | $7.48 | $7.52 | $7.44 | $7.48 | $4.44 | 37,429 |
| 2018-03-06 | $7.62 | $7.63 | $7.57 | $7.61 | $4.52 | 97,098 |
| 2018-03-05 | $7.41 | $7.51 | $7.38 | $7.51 | $4.46 | 46,499 |
| 2018-03-02 | $7.62 | $7.70 | $7.57 | $7.69 | $4.57 | 93,544 |
| 2018-03-01 | $7.88 | $7.92 | $7.84 | $7.89 | $4.59 | 30,510 |
| 2018-02-28 | $7.93 | $7.93 | $7.77 | $7.82 | $4.55 | 19,949 |
| 2018-02-27 | $8.16 | $8.16 | $8.06 | $8.06 | $4.69 | 16,380 |
| 2018-02-26 | $8.25 | $8.27 | $8.19 | $8.25 | $4.80 | 18,747 |
| 2018-02-23 | $8.12 | $8.20 | $8.12 | $8.20 | $4.78 | 27,061 |
| 2018-02-22 | $8.14 | $8.18 | $8.08 | $8.11 | $4.72 | 39,055 |
| 2018-02-21 | $8.15 | $8.20 | $8.05 | $8.10 | $4.72 | 10,365 |
| 2018-02-20 | $8.52 | $8.52 | $8.41 | $8.41 | $4.90 | 28,753 |
| 2018-02-16 | $8.45 | $8.54 | $8.45 | $8.54 | $4.97 | 16,925 |
| 2018-02-15 | $8.59 | $8.66 | $8.52 | $8.65 | $5.04 | 16,296 |
| 2018-02-14 | $8.00 | $8.29 | $8.00 | $8.29 | $4.83 | 21,167 |
| 2018-02-13 | $8.04 | $8.15 | $8.04 | $8.10 | $4.72 | 40,408 |
| 2018-02-12 | $8.18 | $8.21 | $8.07 | $8.20 | $4.78 | 25,799 |
| 2018-02-09 | $7.84 | $7.89 | $7.67 | $7.88 | $4.59 | 28,900 |
| 2018-02-08 | $7.82 | $7.82 | $7.61 | $7.61 | $4.43 | 8,206 |
| 2018-02-07 | $7.85 | $8.02 | $7.80 | $7.84 | $4.57 | 19,486 |
| 2018-02-06 | $7.85 | $8.06 | $7.80 | $8.05 | $4.69 | 54,254 |
| 2018-02-05 | $7.89 | $7.97 | $7.69 | $7.69 | $4.48 | 9,013 |
| 2018-02-02 | $7.89 | $7.89 | $7.74 | $7.79 | $4.54 | 42,273 |
| 2018-02-01 | $7.93 | $8.01 | $7.93 | $8.00 | $4.66 | 11,422 |
| 2018-01-31 | $8.08 | $8.11 | $7.98 | $8.04 | $4.68 | 73,125 |
| 2018-01-30 | $8.22 | $8.22 | $8.14 | $8.19 | $4.77 | 16,939 |
| 2018-01-29 | $8.27 | $8.29 | $8.22 | $8.25 | $4.80 | 53,735 |
| 2018-01-26 | $8.24 | $8.31 | $8.24 | $8.28 | $4.82 | 26,446 |
| 2018-01-25 | $8.23 | $8.31 | $8.18 | $8.22 | $4.79 | 16,829 |
| 2018-01-24 | $8.15 | $8.18 | $8.13 | $8.15 | $4.75 | 10,456 |
| 2018-01-23 | $8.06 | $8.14 | $8.04 | $8.14 | $4.74 | 32,640 |
| 2018-01-22 | $8.24 | $8.29 | $8.20 | $8.28 | $4.82 | 10,856 |
| 2018-01-19 | $8.25 | $8.29 | $8.25 | $8.29 | $4.83 | 399,493 |
| 2018-01-18 | $8.30 | $8.30 | $8.22 | $8.24 | $4.80 | 23,633 |
| 2018-01-17 | $8.25 | $8.41 | $8.25 | $8.41 | $4.90 | 95,085 |
| 2018-01-16 | $8.44 | $8.49 | $8.37 | $8.37 | $4.87 | 22,544 |
| 2018-01-12 | $8.44 | $8.55 | $8.44 | $8.52 | $4.96 | 28,177 |
| 2018-01-11 | $8.35 | $8.39 | $8.35 | $8.36 | $4.87 | 55,035 |
| 2018-01-10 | $8.31 | $8.34 | $8.25 | $8.30 | $4.83 | 31,244 |
| 2018-01-09 | $8.37 | $8.40 | $8.36 | $8.38 | $4.88 | 22,806 |
| 2018-01-08 | $8.20 | $8.40 | $8.20 | $8.35 | $4.86 | 201,327 |
| 2018-01-05 | $8.47 | $8.50 | $8.44 | $8.50 | $4.95 | 13,494 |
| 2018-01-04 | $8.19 | $8.26 | $8.19 | $8.25 | $4.80 | 95,529 |
| 2018-01-03 | $8.07 | $8.07 | $8.00 | $8.06 | $4.69 | 45,970 |
| 2018-01-02 | $7.80 | $7.96 | $7.80 | $7.91 | $4.61 | 42,092 |
| 2017-12-29 | $7.69 | $7.69 | $7.62 | $7.64 | $4.45 | 19,281 |
| 2017-12-28 | $7.76 | $7.76 | $7.70 | $7.76 | $4.52 | 53,164 |
| 2017-12-27 | $7.64 | $7.69 | $7.64 | $7.67 | $4.47 | 45,779 |
| 2017-12-26 | $7.63 | $7.63 | $7.52 | $7.58 | $4.41 | 23,808 |
| 2017-12-22 | $7.53 | $7.62 | $7.53 | $7.59 | $4.42 | 16,331 |
| 2017-12-21 | $7.51 | $7.60 | $7.50 | $7.59 | $4.42 | 33,400 |
| 2017-12-20 | $7.50 | $7.58 | $7.50 | $7.55 | $4.40 | 26,538 |
| 2017-12-19 | $7.57 | $7.57 | $7.48 | $7.57 | $4.41 | 55,335 |
| 2017-12-18 | $7.60 | $7.66 | $7.58 | $7.65 | $4.45 | 78,218 |
| 2017-12-15 | $7.50 | $7.55 | $7.50 | $7.54 | $4.39 | 24,386 |
| 2017-12-14 | $7.38 | $7.38 | $7.28 | $7.28 | $4.24 | 29,008 |
| 2017-12-13 | $7.51 | $7.70 | $7.45 | $7.62 | $4.44 | 33,906 |
| 2017-12-12 | $7.13 | $7.15 | $7.10 | $7.12 | $4.15 | 43,657 |
| 2017-12-11 | $6.95 | $7.03 | $6.94 | $7.03 | $4.09 | 133,189 |
| 2017-12-08 | $6.86 | $6.93 | $6.85 | $6.91 | $4.02 | 40,264 |
| 2017-12-07 | $6.82 | $6.91 | $6.82 | $6.91 | $4.02 | 75,319 |
| 2017-12-06 | $7.00 | $7.01 | $6.94 | $6.98 | $4.06 | 40,057 |
| 2017-12-05 | $7.00 | $7.05 | $6.96 | $7.01 | $4.08 | 49,550 |
| 2017-12-04 | $7.04 | $7.04 | $6.94 | $6.94 | $4.04 | 121,392 |
| 2017-12-01 | $6.85 | $6.94 | $6.82 | $6.86 | $3.99 | 59,829 |
| 2017-11-30 | $7.01 | $7.04 | $6.98 | $6.99 | $4.07 | 47,178 |
| 2017-11-29 | $6.99 | $7.03 | $6.92 | $6.96 | $4.05 | 18,384 |
| 2017-11-28 | $6.81 | $7.01 | $6.81 | $7.00 | $4.08 | 33,718 |
| 2017-11-27 | $7.10 | $7.14 | $7.07 | $7.09 | $4.13 | 20,289 |
| 2017-11-24 | $6.98 | $7.13 | $6.98 | $7.10 | $4.13 | 42,132 |
| 2017-11-22 | $7.14 | $7.16 | $7.09 | $7.16 | $4.17 | 23,860 |
| 2017-11-21 | $7.15 | $7.19 | $7.10 | $7.14 | $4.16 | 35,952 |
| 2017-11-20 | $7.10 | $7.14 | $7.03 | $7.07 | $4.12 | 135,121 |
| 2017-11-17 | $7.01 | $7.15 | $7.01 | $7.12 | $4.15 | 21,293 |
| 2017-11-16 | $7.04 | $7.11 | $7.04 | $7.08 | $4.12 | 14,037 |
| 2017-11-15 | $6.90 | $7.01 | $6.90 | $7.00 | $4.08 | 27,275 |
| 2017-11-14 | $7.26 | $7.26 | $7.11 | $7.14 | $4.16 | 42,123 |
| 2017-11-13 | $7.30 | $7.38 | $7.30 | $7.37 | $4.29 | 9,161 |
| 2017-11-10 | $7.39 | $7.45 | $7.38 | $7.40 | $4.31 | 5,043 |
| 2017-11-09 | $7.44 | $7.44 | $7.38 | $7.42 | $4.32 | 13,559 |
| 2017-11-08 | $7.45 | $7.55 | $7.44 | $7.54 | $4.39 | 15,187 |
| 2017-11-07 | $7.55 | $7.63 | $7.55 | $7.60 | $4.43 | 24,491 |
| 2017-11-06 | $7.44 | $7.46 | $7.25 | $7.46 | $4.34 | 12,848 |
| 2017-11-03 | $7.49 | $7.49 | $7.30 | $7.33 | $4.27 | 27,549 |
| 2017-11-02 | $7.38 | $7.58 | $7.38 | $7.58 | $4.41 | 28,176 |
| 2017-11-01 | $7.25 | $7.25 | $7.17 | $7.22 | $4.20 | 16,638 |
| 2017-10-31 | $6.97 | $7.14 | $6.97 | $7.11 | $4.14 | 61,999 |
| 2017-10-30 | $7.30 | $7.30 | $7.24 | $7.27 | $4.23 | 14,324 |
| 2017-10-27 | $7.47 | $7.47 | $7.33 | $7.40 | $4.31 | 35,296 |
| 2017-10-26 | $7.50 | $7.61 | $7.41 | $7.49 | $4.36 | 29,658 |
| 2017-10-25 | $7.87 | $7.87 | $7.70 | $7.70 | $4.48 | 14,150 |
| 2017-10-24 | $7.76 | $7.84 | $7.75 | $7.84 | $4.57 | 23,082 |
| 2017-10-23 | $7.71 | $7.74 | $7.65 | $7.65 | $4.45 | 16,769 |
| 2017-10-20 | $7.76 | $7.78 | $7.71 | $7.73 | $4.50 | 89,517 |
| 2017-10-19 | $7.56 | $7.62 | $7.56 | $7.61 | $4.43 | 9,731 |
| 2017-10-18 | $7.71 | $7.74 | $7.64 | $7.67 | $4.47 | 38,810 |
| 2017-10-17 | $7.75 | $7.82 | $7.71 | $7.79 | $4.54 | 326,046 |
| 2017-10-16 | $7.63 | $7.89 | $7.63 | $7.78 | $4.53 | 554,262 |
| 2017-10-13 | $7.76 | $7.85 | $7.76 | $7.85 | $4.57 | 35,554 |
| 2017-10-12 | $7.66 | $7.67 | $7.65 | $7.66 | $4.46 | 18,021 |
| 2017-10-11 | $7.71 | $7.79 | $7.71 | $7.78 | $4.53 | 25,158 |
| 2017-10-10 | $7.94 | $7.95 | $7.89 | $7.94 | $4.62 | 8,555 |
| 2017-10-09 | $7.80 | $7.81 | $7.75 | $7.75 | $4.51 | 11,905 |
| 2017-10-06 | $8.17 | $8.17 | $8.00 | $8.07 | $4.70 | 29,399 |
| 2017-10-05 | $7.91 | $8.15 | $7.91 | $8.13 | $4.73 | 57,065 |
| 2017-10-04 | $8.14 | $8.14 | $8.08 | $8.13 | $4.73 | 4,476 |
| 2017-10-03 | $8.22 | $8.28 | $8.22 | $8.26 | $4.81 | 11,388 |
| 2017-10-02 | $8.21 | $8.25 | $8.21 | $8.23 | $4.79 | 10,173 |
| 2017-09-29 | $8.10 | $8.14 | $8.09 | $8.10 | $4.72 | 14,188 |
| 2017-09-28 | $7.89 | $7.95 | $7.87 | $7.95 | $4.63 | 14,728 |
| 2017-09-27 | $8.17 | $8.28 | $8.15 | $8.20 | $4.78 | 20,154 |
| 2017-09-26 | $8.04 | $8.04 | $7.96 | $7.96 | $4.64 | 20,429 |
| 2017-09-25 | $8.30 | $8.30 | $8.08 | $8.14 | $4.74 | 7,415 |
| 2017-09-22 | $8.23 | $8.24 | $8.16 | $8.16 | $4.75 | 261,649 |
| 2017-09-21 | $8.26 | $8.31 | $8.19 | $8.19 | $4.77 | 31,859 |
| 2017-09-20 | $8.62 | $8.63 | $8.53 | $8.53 | $4.97 | 21,713 |
| 2017-09-19 | $8.84 | $8.84 | $8.69 | $8.74 | $5.09 | 112,263 |
| 2017-09-18 | $8.67 | $8.67 | $8.54 | $8.63 | $5.03 | 18,034 |
| 2017-09-15 | $8.84 | $8.93 | $8.84 | $8.88 | $5.17 | 8,439 |
| 2017-09-14 | $9.20 | $9.25 | $9.14 | $9.22 | $5.37 | 18,464 |
| 2017-09-13 | $9.32 | $9.33 | $9.26 | $9.30 | $5.42 | 9,555 |
| 2017-09-12 | $9.51 | $9.53 | $9.45 | $9.52 | $5.54 | 25,877 |
| 2017-09-11 | $9.32 | $9.43 | $9.27 | $9.41 | $5.48 | 4,676 |
| 2017-09-08 | $9.49 | $9.49 | $9.34 | $9.36 | $5.45 | 10,189 |
| 2017-09-07 | $9.62 | $9.69 | $9.60 | $9.69 | $5.64 | 10,421 |
| 2017-09-06 | $9.54 | $9.62 | $9.53 | $9.62 | $5.60 | 42,856 |
| 2017-09-05 | $9.49 | $9.50 | $9.30 | $9.39 | $5.47 | 26,615 |
| 2017-09-01 | $9.32 | $9.60 | $9.32 | $9.60 | $5.59 | 16,405 |
| 2017-08-31 | $9.18 | $9.22 | $9.17 | $9.22 | $5.37 | 40,107 |
| 2017-08-30 | $9.00 | $9.00 | $8.83 | $8.89 | $5.18 | 31,000 |
| 2017-08-29 | $9.43 | $9.62 | $9.43 | $9.55 | $5.33 | 69,947 |
| 2017-08-28 | $9.39 | $9.44 | $9.36 | $9.44 | $5.27 | 8,719 |
| 2017-08-25 | $9.50 | $9.53 | $9.49 | $9.49 | $5.30 | 14,252 |
| 2017-08-24 | $9.43 | $9.45 | $9.40 | $9.43 | $5.27 | 5,635 |
| 2017-08-23 | $9.19 | $9.39 | $9.19 | $9.38 | $5.24 | 17,042 |
| 2017-08-22 | $9.49 | $9.52 | $9.45 | $9.52 | $5.32 | 697,962 |
| 2017-08-21 | $9.44 | $9.44 | $9.29 | $9.37 | $5.23 | 54,693 |
| 2017-08-18 | $8.79 | $8.82 | $8.71 | $8.81 | $4.92 | 5,245 |
| 2017-08-17 | $8.76 | $8.79 | $8.64 | $8.65 | $4.83 | 20,332 |
| 2017-08-16 | $8.77 | $8.85 | $8.77 | $8.85 | $4.94 | 27,606 |
| 2017-08-15 | $8.58 | $8.59 | $8.53 | $8.57 | $4.79 | 18,096 |
| 2017-08-14 | $8.88 | $8.88 | $8.79 | $8.79 | $4.91 | 24,428 |
| 2017-08-11 | $8.68 | $8.94 | $8.58 | $8.91 | $4.98 | 23,513 |
| 2017-08-10 | $9.07 | $9.13 | $8.98 | $9.00 | $5.03 | 12,134 |
| 2017-08-09 | $9.15 | $9.19 | $9.14 | $9.15 | $5.11 | 5,002 |
| 2017-08-08 | $9.21 | $9.26 | $9.16 | $9.19 | $5.13 | 19,923 |
| 2017-08-07 | $9.41 | $9.51 | $9.41 | $9.49 | $5.30 | 47,883 |
| 2017-08-04 | $9.15 | $9.20 | $9.13 | $9.19 | $5.13 | 13,024 |
| 2017-08-03 | $9.07 | $9.08 | $9.03 | $9.05 | $5.06 | 9,730 |
| 2017-08-02 | $9.21 | $9.23 | $9.15 | $9.23 | $5.16 | 19,512 |
| 2017-08-01 | $9.32 | $9.32 | $9.25 | $9.27 | $5.18 | 3,703 |
| 2017-07-31 | $9.22 | $9.28 | $9.19 | $9.24 | $5.16 | 44,921 |
| 2017-07-28 | $8.74 | $8.78 | $8.70 | $8.78 | $4.90 | 38,396 |
| 2017-07-27 | $8.49 | $8.50 | $8.40 | $8.50 | $4.75 | 12,574 |
| 2017-07-26 | $8.41 | $8.54 | $8.41 | $8.48 | $4.74 | 31,367 |
| 2017-07-25 | $8.21 | $8.27 | $8.18 | $8.26 | $4.61 | 45,177 |
| 2017-07-24 | $7.97 | $8.02 | $7.95 | $8.02 | $4.48 | 5,997 |
| 2017-07-21 | $8.02 | $8.03 | $7.96 | $7.99 | $4.46 | 125,463 |
| 2017-07-20 | $8.34 | $8.34 | $8.21 | $8.21 | $4.59 | 33,959 |
| 2017-07-19 | $8.59 | $8.64 | $8.56 | $8.64 | $4.83 | 19,293 |
| 2017-07-18 | $8.45 | $8.52 | $8.45 | $8.52 | $4.76 | 334,619 |
| 2017-07-17 | $8.46 | $8.49 | $8.42 | $8.42 | $4.70 | 108,112 |
| 2017-07-14 | $8.20 | $8.30 | $8.17 | $8.27 | $4.62 | 9,307 |
| 2017-07-13 | $8.20 | $8.21 | $8.18 | $8.19 | $4.58 | 33,345 |
| 2017-07-12 | $8.05 | $8.29 | $8.05 | $8.29 | $4.63 | 9,639 |
| 2017-07-11 | $7.99 | $8.10 | $7.99 | $8.10 | $4.52 | 16,100 |
| 2017-07-10 | $7.80 | $7.83 | $7.70 | $7.83 | $4.37 | 17,404 |
| 2017-07-07 | $7.87 | $7.91 | $7.85 | $7.86 | $4.39 | 78,721 |
| 2017-07-06 | $7.96 | $8.03 | $7.95 | $7.96 | $4.45 | 57,687 |
| 2017-07-05 | $8.11 | $8.32 | $8.02 | $8.26 | $4.61 | 1,029,805 |
| 2017-07-03 | $8.10 | $8.16 | $8.10 | $8.16 | $4.56 | 8,579 |
| 2017-06-30 | $8.04 | $8.05 | $8.01 | $8.03 | $4.49 | 13,927 |
| 2017-06-29 | $7.98 | $7.98 | $7.80 | $7.86 | $4.39 | 33,919 |
| 2017-06-28 | $7.76 | $7.94 | $7.76 | $7.88 | $4.40 | 120,559 |
| 2017-06-27 | $7.43 | $7.55 | $7.43 | $7.47 | $4.17 | 115,669 |
| 2017-06-26 | $7.20 | $7.24 | $7.14 | $7.24 | $4.04 | 33,545 |
| 2017-06-23 | $7.10 | $7.14 | $7.10 | $7.14 | $3.99 | 18,190 |
| 2017-06-22 | $7.02 | $7.12 | $7.02 | $7.12 | $3.98 | 27,107 |
| 2017-06-21 | $6.83 | $6.96 | $6.83 | $6.90 | $3.85 | 45,800 |
| 2017-06-20 | $7.13 | $7.14 | $7.06 | $7.07 | $3.95 | 90,171 |
| 2017-06-19 | $7.21 | $7.31 | $7.21 | $7.24 | $4.04 | 40,180 |
| 2017-06-16 | $7.15 | $7.16 | $7.13 | $7.16 | $4.00 | 12,899 |
| 2017-06-15 | $7.11 | $7.15 | $7.11 | $7.15 | $3.99 | 37,286 |
| 2017-06-14 | $7.43 | $7.43 | $7.32 | $7.35 | $4.11 | 47,404 |
| 2017-06-13 | $7.12 | $7.21 | $7.12 | $7.21 | $4.03 | 31,787 |
| 2017-06-12 | $7.38 | $7.38 | $7.31 | $7.32 | $4.09 | 18,692 |
| 2017-06-09 | $7.30 | $7.40 | $7.30 | $7.31 | $4.08 | 164,049 |
| 2017-06-08 | $7.12 | $7.13 | $7.03 | $7.05 | $3.94 | 376,032 |
| 2017-06-07 | $7.19 | $7.19 | $7.13 | $7.17 | $4.01 | 34,458 |
| 2017-06-06 | $7.16 | $7.20 | $7.16 | $7.20 | $4.02 | 178,992 |
| 2017-06-05 | $7.12 | $7.23 | $7.12 | $7.22 | $4.03 | 36,439 |
| 2017-06-02 | $7.04 | $7.16 | $7.03 | $7.16 | $4.00 | 77,934 |
| 2017-06-01 | $7.01 | $7.01 | $6.91 | $6.98 | $3.90 | 19,170 |
| 2017-05-31 | $7.22 | $7.29 | $7.20 | $7.20 | $4.02 | 129,987 |
| 2017-05-30 | $7.22 | $7.25 | $7.22 | $7.25 | $4.05 | 27,390 |
| 2017-05-26 | $7.24 | $7.34 | $7.22 | $7.32 | $4.09 | 58,483 |
| 2017-05-25 | $7.66 | $7.66 | $7.55 | $7.56 | $4.22 | 27,233 |
| 2017-05-24 | $7.51 | $7.56 | $7.48 | $7.56 | $4.22 | 13,768 |
| 2017-05-23 | $7.95 | $7.99 | $7.94 | $7.98 | $4.46 | 110,685 |
| 2017-05-22 | $8.12 | $8.13 | $8.10 | $8.13 | $4.54 | 28,681 |
| 2017-05-19 | $7.91 | $8.01 | $7.91 | $7.98 | $4.46 | 28,227 |
| 2017-05-18 | $7.26 | $7.39 | $7.24 | $7.32 | $4.09 | 23,971 |
| 2017-05-17 | $7.45 | $7.45 | $7.34 | $7.34 | $4.10 | 4,102 |
| 2017-05-16 | $7.10 | $7.26 | $7.10 | $7.26 | $4.06 | 32,135 |
| 2017-05-15 | $7.05 | $7.08 | $7.05 | $7.08 | $3.96 | 10,006 |
| 2017-05-12 | $7.08 | $7.08 | $7.00 | $7.02 | $3.92 | 11,429 |
| 2017-05-11 | $7.24 | $7.24 | $7.10 | $7.19 | $4.02 | 20,899 |
| 2017-05-10 | $7.58 | $7.65 | $7.58 | $7.63 | $4.26 | 11,419 |
| 2017-05-09 | $7.25 | $7.25 | $7.21 | $7.23 | $4.04 | 10,335 |
| 2017-05-08 | $7.23 | $7.25 | $7.21 | $7.23 | $4.04 | 4,950 |
| 2017-05-05 | $7.21 | $7.29 | $7.21 | $7.27 | $4.06 | 11,065 |
| 2017-05-04 | $7.29 | $7.29 | $7.27 | $7.28 | $4.07 | 19,389 |
| 2017-05-03 | $7.76 | $7.77 | $7.68 | $7.69 | $4.30 | 20,825 |
| 2017-05-02 | $7.90 | $7.97 | $7.90 | $7.96 | $4.45 | 8,860 |
| 2017-05-01 | $7.91 | $7.99 | $7.91 | $7.95 | $4.44 | 13,773 |
| 2017-04-28 | $7.92 | $8.01 | $7.92 | $8.00 | $4.47 | 12,148 |
| 2017-04-27 | $7.82 | $7.82 | $7.71 | $7.78 | $4.35 | 14,687 |
| 2017-04-26 | $8.08 | $8.10 | $7.98 | $8.01 | $4.47 | 14,316 |
| 2017-04-25 | $8.14 | $8.21 | $8.14 | $8.21 | $4.59 | 105,534 |
| 2017-04-24 | $8.10 | $8.13 | $8.06 | $8.10 | $4.52 | 84,621 |
| 2017-04-21 | $8.15 | $8.21 | $8.14 | $8.21 | $4.59 | 4,131 |
| 2017-04-20 | $7.81 | $7.98 | $7.81 | $7.98 | $4.46 | 8,087 |
| 2017-04-19 | $7.92 | $7.92 | $7.77 | $7.77 | $4.34 | 6,000 |
| 2017-04-18 | $7.62 | $7.66 | $7.56 | $7.61 | $4.25 | 37,151 |
| 2017-04-17 | $8.18 | $8.53 | $8.18 | $8.22 | $4.59 | 6,599 |
| 2017-04-13 | $8.24 | $8.31 | $8.19 | $8.19 | $4.58 | 11,616 |
| 2017-04-12 | $8.80 | $8.80 | $8.69 | $8.71 | $4.87 | 21,198 |
| 2017-04-11 | $9.04 | $9.06 | $8.90 | $9.01 | $5.03 | 19,318 |
| 2017-04-10 | $9.13 | $9.18 | $9.12 | $9.12 | $5.09 | 6,760 |
| 2017-04-07 | $9.25 | $9.29 | $9.19 | $9.26 | $5.02 | 9,043 |
| 2017-04-06 | $9.60 | $9.63 | $9.55 | $9.56 | $5.18 | 77,321 |
| 2017-04-05 | $9.75 | $9.85 | $9.68 | $9.72 | $5.27 | 10,004 |
| 2017-04-04 | $9.29 | $9.40 | $9.26 | $9.40 | $5.09 | 117,514 |
| 2017-04-03 | $9.40 | $9.53 | $9.33 | $9.44 | $5.12 | 14,749 |
| 2017-03-31 | $9.52 | $9.66 | $9.52 | $9.55 | $5.18 | 7,223 |
| 2017-03-30 | $9.56 | $9.60 | $9.49 | $9.57 | $5.19 | 17,551 |
| 2017-03-29 | $9.53 | $9.55 | $9.46 | $9.46 | $5.13 | 7,177 |
| 2017-03-28 | $9.45 | $9.52 | $9.42 | $9.52 | $5.16 | 13,145 |
| 2017-03-27 | $9.15 | $9.34 | $9.15 | $9.34 | $5.06 | 3,474 |
| 2017-03-24 | $9.45 | $9.54 | $9.45 | $9.49 | $5.14 | 4,158 |
| 2017-03-23 | $9.44 | $9.67 | $9.44 | $9.59 | $5.20 | 22,418 |
| 2017-03-22 | $9.68 | $9.74 | $9.61 | $9.74 | $5.28 | 6,861 |
| 2017-03-21 | $10.11 | $10.15 | $9.84 | $9.86 | $5.34 | 7,410 |
| 2017-03-20 | $10.32 | $10.39 | $10.32 | $10.32 | $5.59 | 27,405 |
| 2017-03-17 | $10.45 | $10.45 | $10.21 | $10.33 | $5.60 | 6,286 |
| 2017-03-16 | $10.50 | $10.62 | $10.48 | $10.50 | $5.69 | 18,266 |
| 2017-03-15 | $9.95 | $10.40 | $9.95 | $10.40 | $5.64 | 7,324 |
| 2017-03-14 | $9.48 | $9.48 | $9.35 | $9.42 | $5.11 | 21,150 |
| 2017-03-13 | $9.17 | $9.48 | $9.17 | $9.46 | $5.13 | 17,342 |
| 2017-03-10 | $9.25 | $9.26 | $9.20 | $9.24 | $5.01 | 12,528 |
| 2017-03-09 | $9.55 | $9.56 | $9.39 | $9.47 | $5.13 | 17,261 |
| 2017-03-08 | $9.92 | $10.14 | $9.92 | $10.00 | $5.26 | 10,764 |
| 2017-03-07 | $10.08 | $10.26 | $10.05 | $10.16 | $5.35 | 4,403 |
| 2017-03-06 | $10.06 | $10.13 | $10.06 | $10.08 | $5.31 | 2,955 |
| 2017-03-03 | $9.73 | $10.00 | $9.73 | $10.00 | $5.26 | 22,303 |
| 2017-03-02 | $10.30 | $10.38 | $10.14 | $10.17 | $5.35 | 19,307 |
| 2017-03-01 | $10.29 | $10.54 | $10.21 | $10.52 | $5.54 | 16,877 |
| 2017-02-28 | $10.27 | $10.27 | $10.15 | $10.16 | $5.35 | 11,821 |
| 2017-02-27 | $10.09 | $10.30 | $10.06 | $10.26 | $5.40 | 2,374 |
| 2017-02-24 | $10.00 | $10.15 | $9.99 | $10.14 | $5.34 | 10,648 |
| 2017-02-23 | $10.37 | $10.49 | $10.37 | $10.40 | $5.47 | 11,542 |
| 2017-02-22 | $10.84 | $10.84 | $10.57 | $10.66 | $5.61 | 5,388 |
| 2017-02-21 | $11.00 | $11.12 | $10.80 | $11.11 | $5.85 | 29,608 |
| 2017-02-17 | $10.45 | $10.56 | $10.45 | $10.50 | $5.53 | 4,299 |
| 2017-02-16 | $11.04 | $11.04 | $10.86 | $10.87 | $5.72 | 2,108 |
| 2017-02-15 | $10.57 | $10.73 | $10.51 | $10.73 | $5.65 | 1,370 |
| 2017-02-14 | $10.45 | $10.57 | $10.45 | $10.55 | $5.55 | 10,449 |
| 2017-02-13 | $10.40 | $10.72 | $10.40 | $10.54 | $5.55 | 15,627 |
| 2017-02-10 | $9.79 | $10.15 | $9.79 | $10.07 | $5.30 | 14,495 |
| 2017-02-09 | $9.90 | $9.94 | $9.88 | $9.90 | $5.21 | 5,849 |
| 2017-02-08 | $10.10 | $10.26 | $10.10 | $10.26 | $5.40 | 497 |
| 2017-02-07 | $10.12 | $10.12 | $10.05 | $10.09 | $5.31 | 8,480 |
| 2017-02-06 | $10.03 | $10.03 | $9.85 | $9.91 | $5.22 | 8,742 |
| 2017-02-03 | $10.00 | $10.09 | $9.95 | $10.04 | $5.28 | 109,123 |
| 2017-02-02 | $10.38 | $10.55 | $10.38 | $10.54 | $5.55 | 1,104 |
| 2017-02-01 | $10.38 | $10.43 | $10.38 | $10.38 | $5.46 | 1,806 |
| 2017-01-31 | $9.95 | $10.14 | $9.95 | $10.06 | $5.30 | 7,435 |
| 2017-01-30 | $9.67 | $9.70 | $9.65 | $9.68 | $5.10 | 7,492 |
| 2017-01-27 | $10.00 | $10.16 | $10.00 | $10.05 | $5.29 | 212,759 |
| 2017-01-26 | $9.98 | $9.98 | $9.91 | $9.91 | $5.22 | 26,875 |
| 2017-01-25 | $10.16 | $10.16 | $9.98 | $10.10 | $5.32 | 1,753 |
| 2017-01-24 | $10.12 | $10.12 | $10.01 | $10.08 | $5.31 | 20,668 |
| 2017-01-23 | $9.42 | $9.44 | $9.42 | $9.44 | $4.97 | 1,151 |
| 2017-01-20 | $9.48 | $9.48 | $9.27 | $9.37 | $4.93 | 10,281 |
| 2017-01-19 | $9.14 | $9.14 | $9.14 | $9.14 | $4.81 | 127 |
| 2017-01-18 | $9.14 | $9.14 | $9.14 | $9.14 | $4.81 | 2,037 |
| 2017-01-17 | $9.12 | $9.27 | $9.12 | $9.27 | $4.88 | 388 |
| 2017-01-13 | $9.26 | $9.35 | $9.20 | $9.35 | $4.92 | 5,984 |
| 2017-01-12 | $9.28 | $9.41 | $9.28 | $9.41 | $4.95 | 620 |
| 2017-01-11 | $9.21 | $9.38 | $9.21 | $9.38 | $4.94 | 2,907 |
| 2017-01-10 | $8.97 | $9.04 | $8.97 | $9.04 | $4.76 | 4,000 |
| 2017-01-09 | $8.62 | $8.62 | $8.53 | $8.53 | $4.49 | 7,770 |
| 2017-01-06 | $8.90 | $8.90 | $8.90 | $8.90 | $4.68 | 311 |
| 2017-01-05 | $8.99 | $9.01 | $8.87 | $8.99 | $4.73 | 6,299 |
| 2017-01-04 | $8.83 | $8.99 | $8.83 | $8.99 | $4.73 | 4,461 |
| 2017-01-03 | $8.47 | $8.71 | $8.47 | $8.71 | $4.58 | 1,318 |
| 2016-12-30 | $8.85 | $8.85 | $8.38 | $8.38 | $4.41 | 5,472 |
| 2016-12-29 | $8.65 | $8.65 | $8.65 | $8.65 | $4.55 | 623 |
| 2016-12-28 | $8.65 | $8.65 | $8.57 | $8.57 | $4.51 | 2,761 |
| 2016-12-27 | $8.48 | $8.48 | $8.38 | $8.45 | $4.45 | 6,080 |
| 2016-12-23 | $8.40 | $8.40 | $8.35 | $8.35 | $4.39 | 1,325 |
| 2016-12-22 | $8.80 | $8.86 | $8.70 | $8.86 | $4.66 | 2,099 |
| 2016-12-21 | $8.52 | $8.74 | $8.52 | $8.74 | $4.60 | 7,113 |
| 2016-12-20 | $8.49 | $8.75 | $8.44 | $8.74 | $4.60 | 2,622 |
| 2016-12-19 | $8.88 | $8.88 | $8.68 | $8.68 | $4.57 | 14,764 |
| 2016-12-16 | $9.32 | $9.32 | $9.15 | $9.15 | $4.82 | 2,119 |
| 2016-12-15 | $9.21 | $9.33 | $9.20 | $9.24 | $4.86 | 4,420 |
| 2016-12-14 | $9.63 | $9.64 | $9.35 | $9.35 | $4.92 | 19,782 |
| 2016-12-13 | $9.89 | $9.89 | $9.69 | $9.82 | $5.17 | 30,816 |
| 2016-12-12 | $10.07 | $10.29 | $10.07 | $10.24 | $5.39 | 3,281 |
| 2016-12-09 | $10.15 | $10.15 | $9.96 | $9.96 | $5.24 | 304 |
| 2016-12-08 | $10.12 | $10.12 | $10.08 | $10.08 | $5.31 | 9,048 |
| 2016-12-07 | $9.83 | $10.02 | $9.83 | $10.02 | $5.27 | 4,764 |
| 2016-12-06 | $9.58 | $9.58 | $9.42 | $9.56 | $5.03 | 5,309 |
| 2016-12-05 | $9.55 | $9.55 | $9.53 | $9.55 | $5.03 | 3,686 |
| 2016-12-02 | $9.28 | $9.31 | $9.27 | $9.31 | $4.90 | 4,000 |
| 2016-12-01 | $9.26 | $9.39 | $9.26 | $9.38 | $4.94 | 17,258 |
| 2016-11-30 | $8.86 | $8.88 | $8.73 | $8.78 | $4.62 | 61,933 |
| 2016-11-29 | $9.34 | $9.34 | $9.19 | $9.21 | $4.85 | 212,299 |
| 2016-11-28 | $9.38 | $9.38 | $9.38 | $9.38 | $4.94 | 0 |
| 2016-11-25 | $9.40 | $9.40 | $9.38 | $9.38 | $4.94 | 250 |
| 2016-11-23 | $9.25 | $9.25 | $9.19 | $9.19 | $4.84 | 796 |
| 2016-11-22 | $8.87 | $9.19 | $8.87 | $9.19 | $4.84 | 5,100 |
| 2016-11-21 | $8.53 | $8.55 | $8.44 | $8.55 | $4.50 | 1,226 |
| 2016-11-18 | $8.45 | $8.45 | $8.45 | $8.45 | $4.45 | 1,000 |
| 2016-11-17 | $8.64 | $8.64 | $8.62 | $8.62 | $4.54 | 330 |
| 2016-11-16 | $8.89 | $8.89 | $8.59 | $8.59 | $4.52 | 1,033 |
| 2016-11-15 | $9.22 | $9.22 | $9.11 | $9.21 | $4.85 | 12,774 |
| 2016-11-14 | $9.44 | $9.50 | $9.44 | $9.50 | $5.00 | 1,059 |
| 2016-11-11 | $9.35 | $9.35 | $9.27 | $9.27 | $4.88 | 746 |
| 2016-11-10 | $9.19 | $9.19 | $9.19 | $9.19 | $4.83 | 1,144 |
| 2016-11-09 | $8.74 | $9.01 | $8.74 | $9.00 | $4.74 | 15,222 |
| 2016-11-08 | $8.58 | $8.65 | $8.58 | $8.65 | $4.55 | 25,200 |
| 2016-11-07 | $8.50 | $8.50 | $8.32 | $8.49 | $4.47 | 7,414 |
| 2016-11-04 | $8.16 | $8.16 | $8.08 | $8.08 | $4.25 | 2,200 |
| 2016-11-03 | $8.01 | $8.01 | $8.01 | $8.01 | $4.22 | 0 |
| 2016-11-02 | $8.00 | $8.01 | $8.00 | $8.01 | $4.22 | 708 |
| 2016-11-01 | $8.33 | $8.33 | $8.28 | $8.28 | $4.36 | 21,009 |
| 2016-10-31 | $8.24 | $8.34 | $8.24 | $8.34 | $4.39 | 15,407 |
| 2016-10-28 | $8.30 | $8.30 | $8.30 | $8.30 | $4.37 | 340 |
| 2016-10-27 | $8.06 | $8.12 | $8.05 | $8.05 | $4.23 | 1,296 |
| 2016-10-26 | $8.39 | $8.41 | $8.37 | $8.41 | $4.43 | 6,659 |
| 2016-10-25 | $8.15 | $8.15 | $8.15 | $8.15 | $4.29 | 2,050 |
| 2016-10-24 | $7.70 | $7.70 | $7.70 | $7.70 | $4.05 | 0 |
| 2016-10-21 | $7.70 | $7.70 | $7.70 | $7.70 | $4.05 | 46 |
| 2016-10-20 | $7.83 | $7.83 | $7.59 | $7.70 | $4.05 | 1,700 |
| 2016-10-19 | $7.99 | $7.99 | $7.99 | $7.99 | $4.21 | 1,800 |
| 2016-10-18 | $7.86 | $7.91 | $7.84 | $7.91 | $4.16 | 7,200 |
| 2016-10-17 | $7.69 | $7.69 | $7.69 | $7.69 | $4.05 | 222 |
| 2016-10-14 | $7.42 | $7.50 | $7.35 | $7.35 | $3.87 | 5,837 |
| 2016-10-13 | $7.26 | $7.26 | $7.25 | $7.25 | $3.82 | 306 |
| 2016-10-12 | $7.64 | $7.64 | $7.64 | $7.64 | $4.02 | 90 |
| 2016-10-11 | $7.68 | $7.68 | $7.64 | $7.64 | $4.02 | 400 |
| 2016-10-10 | $7.59 | $7.70 | $7.59 | $7.69 | $4.05 | 3,779 |
| 2016-10-07 | $7.46 | $7.46 | $7.40 | $7.40 | $3.89 | 1,922 |
| 2016-10-06 | $7.42 | $7.42 | $7.42 | $7.42 | $3.91 | 102 |
| 2016-10-05 | $7.38 | $7.41 | $7.35 | $7.35 | $3.77 | 6,060 |
| 2016-10-04 | $7.35 | $7.37 | $7.35 | $7.37 | $3.78 | 395 |
| 2016-10-03 | $7.47 | $7.47 | $7.47 | $7.47 | $3.83 | 350 |
| 2016-09-30 | $7.70 | $7.70 | $7.50 | $7.62 | $3.91 | 3,043 |
| 2016-09-29 | $7.67 | $7.67 | $7.67 | $7.67 | $3.94 | 100 |
| 2016-09-28 | $7.48 | $7.76 | $7.48 | $7.68 | $3.94 | 1,697 |
| 2016-09-27 | $7.39 | $7.45 | $7.39 | $7.45 | $3.82 | 400 |
| 2016-09-26 | $7.45 | $7.45 | $7.45 | $7.45 | $3.82 | 457 |
| 2016-09-23 | $7.65 | $7.65 | $7.50 | $7.50 | $3.85 | 420 |
| 2016-09-22 | $7.88 | $7.91 | $7.88 | $7.90 | $4.05 | 5,022 |
| 2016-09-21 | $7.41 | $7.56 | $7.38 | $7.56 | $3.88 | 4,069 |
| 2016-09-20 | $7.30 | $7.30 | $7.30 | $7.30 | $3.75 | 0 |
| 2016-09-19 | $7.40 | $7.40 | $7.30 | $7.30 | $3.75 | 9,649 |
| 2016-09-16 | $7.07 | $7.08 | $7.07 | $7.08 | $3.63 | 973 |
| 2016-09-15 | $7.03 | $7.12 | $7.03 | $7.12 | $3.65 | 5,450 |
| 2016-09-14 | $6.99 | $6.99 | $6.93 | $6.94 | $3.56 | 3,457 |
| 2016-09-13 | $7.00 | $7.01 | $6.93 | $6.93 | $3.56 | 4,159 |
| 2016-09-12 | $6.96 | $7.26 | $6.96 | $7.26 | $3.73 | 1,643 |
| 2016-09-09 | $7.36 | $7.45 | $7.35 | $7.35 | $3.77 | 2,961 |
| 2016-09-08 | $7.38 | $7.38 | $7.31 | $7.35 | $3.77 | 3,200 |
| 2016-09-07 | $7.56 | $7.56 | $7.56 | $7.56 | $3.88 | 2,100 |
| 2016-09-06 | $7.84 | $7.88 | $7.81 | $7.88 | $4.04 | 7,894 |
| 2016-09-02 | $7.36 | $7.39 | $7.36 | $7.39 | $3.79 | 426 |
| 2016-09-01 | $7.22 | $7.22 | $7.09 | $7.20 | $3.70 | 17,028 |
| 2016-08-31 | $7.23 | $7.23 | $7.09 | $7.14 | $3.66 | 5,375 |
| 2016-08-30 | $7.58 | $7.58 | $7.53 | $7.53 | $3.78 | 2,729 |
| 2016-08-29 | $7.40 | $7.50 | $7.37 | $7.50 | $3.76 | 13,612 |
| 2016-08-26 | $7.50 | $7.52 | $7.27 | $7.27 | $3.65 | 5,587 |
| 2016-08-25 | $7.33 | $7.35 | $7.27 | $7.27 | $3.65 | 4,500 |
| 2016-08-24 | $7.70 | $7.75 | $7.55 | $7.57 | $3.80 | 8,457 |
| 2016-08-23 | $7.28 | $7.28 | $7.28 | $7.28 | $3.65 | 0 |
| 2016-08-22 | $7.43 | $7.43 | $7.26 | $7.28 | $3.65 | 12,377 |
| 2016-08-19 | $7.39 | $7.42 | $7.37 | $7.42 | $3.72 | 11,636 |
| 2016-08-18 | $7.19 | $7.27 | $7.18 | $7.27 | $3.65 | 8,337 |
| 2016-08-17 | $6.88 | $6.96 | $6.88 | $6.96 | $3.49 | 797 |
| 2016-08-16 | $6.86 | $6.90 | $6.86 | $6.89 | $3.46 | 9,743 |
| 2016-08-15 | $6.81 | $6.81 | $6.81 | $6.81 | $3.42 | 2,534 |
| 2016-08-12 | $7.01 | $7.01 | $6.97 | $6.97 | $3.50 | 1,899 |
| 2016-08-11 | $6.99 | $6.99 | $6.99 | $6.99 | $3.51 | 100 |
| 2016-08-10 | $7.05 | $7.08 | $7.00 | $7.00 | $3.51 | 6,449 |
| 2016-08-09 | $7.08 | $7.19 | $7.08 | $7.15 | $3.59 | 53,100 |
| 2016-08-08 | $7.15 | $7.15 | $7.10 | $7.10 | $3.56 | 2,208 |
| 2016-08-05 | $7.00 | $7.00 | $6.96 | $7.00 | $3.51 | 4,580 |
| 2016-08-04 | $6.58 | $6.64 | $6.58 | $6.63 | $3.33 | 7,100 |
| 2016-08-03 | $6.63 | $6.68 | $6.63 | $6.68 | $3.35 | 2,974 |
| 2016-08-02 | $6.60 | $6.60 | $6.59 | $6.59 | $3.31 | 1,811 |
| 2016-08-01 | $6.74 | $6.75 | $6.65 | $6.67 | $3.35 | 4,000 |
| 2016-07-29 | $6.67 | $6.68 | $6.65 | $6.68 | $3.35 | 2,963 |
| 2016-07-28 | $6.85 | $6.92 | $6.85 | $6.90 | $3.46 | 3,290 |
| 2016-07-27 | $6.26 | $6.26 | $6.26 | $6.26 | $3.14 | 24 |
| 2016-07-26 | $6.15 | $6.26 | $6.13 | $6.26 | $3.14 | 6,540 |
| 2016-07-25 | $6.09 | $6.09 | $6.09 | $6.09 | $3.06 | 166 |
| 2016-07-22 | $6.00 | $6.00 | $6.00 | $6.00 | $3.01 | 0 |
| 2016-07-21 | $6.06 | $6.08 | $6.00 | $6.00 | $3.01 | 9,739 |
| 2016-07-20 | $5.89 | $5.89 | $5.88 | $5.89 | $2.96 | 1,600 |
| 2016-07-19 | $6.04 | $6.05 | $6.02 | $6.02 | $3.02 | 2,000 |
| 2016-07-18 | $6.41 | $6.41 | $6.41 | $6.41 | $3.21 | 0 |
| 2016-07-15 | $6.41 | $6.41 | $6.41 | $6.41 | $3.21 | 1,175 |
| 2016-07-14 | $6.35 | $6.44 | $6.35 | $6.44 | $3.23 | 9,070 |
| 2016-07-13 | $6.65 | $6.72 | $6.56 | $6.65 | $3.34 | 29,632 |
| 2016-07-12 | $6.45 | $6.45 | $6.39 | $6.41 | $3.22 | 2,659 |
| 2016-07-11 | $6.16 | $6.19 | $6.16 | $6.19 | $3.11 | 11,426 |
| 2016-07-08 | $5.85 | $5.92 | $5.82 | $5.92 | $2.97 | 12,668 |
| 2016-07-07 | $5.76 | $5.76 | $5.62 | $5.63 | $2.82 | 1,454 |
| 2016-07-06 | $5.56 | $5.68 | $5.56 | $5.68 | $2.85 | 11,803 |
| 2016-07-05 | $5.81 | $5.81 | $5.57 | $5.57 | $2.79 | 17,885 |
| 2016-07-01 | $5.46 | $5.47 | $5.41 | $5.46 | $2.74 | 10,457 |
| 2016-06-30 | $5.25 | $5.28 | $5.22 | $5.28 | $2.65 | 6,733 |
| 2016-06-29 | $5.17 | $5.17 | $5.14 | $5.17 | $2.59 | 12,520 |
| 2016-06-28 | $5.13 | $5.13 | $5.05 | $5.08 | $2.55 | 23,327 |
| 2016-06-27 | $5.03 | $5.03 | $4.99 | $5.03 | $2.52 | 6,477 |
| 2016-06-24 | $4.90 | $5.01 | $4.88 | $4.92 | $2.47 | 1,879 |
| 2016-06-23 | $5.29 | $5.45 | $5.29 | $5.45 | $2.73 | 9,128 |
| 2016-06-22 | $4.87 | $4.88 | $4.85 | $4.85 | $2.43 | 1,628 |
| 2016-06-21 | $4.81 | $4.87 | $4.80 | $4.85 | $2.43 | 6,770 |
| 2016-06-20 | $4.95 | $5.01 | $4.95 | $4.96 | $2.49 | 22,703 |
| 2016-06-17 | $4.74 | $4.80 | $4.74 | $4.77 | $2.39 | 13,396 |
| 2016-06-16 | $4.52 | $4.64 | $4.49 | $4.63 | $2.32 | 16,891 |
| 2016-06-15 | $4.64 | $4.67 | $4.63 | $4.65 | $2.33 | 7,300 |
| 2016-06-14 | $4.59 | $4.60 | $4.51 | $4.53 | $2.27 | 5,251 |
| 2016-06-13 | $4.62 | $4.63 | $4.61 | $4.61 | $2.31 | 1,566 |
| 2016-06-10 | $4.70 | $4.70 | $4.69 | $4.69 | $2.35 | 800 |
| 2016-06-09 | $4.75 | $4.84 | $4.75 | $4.80 | $2.41 | 6,800 |
| 2016-06-08 | $4.77 | $4.79 | $4.77 | $4.79 | $2.40 | 2,800 |
| 2016-06-07 | $4.90 | $4.90 | $4.87 | $4.90 | $2.46 | 2,166 |
| 2016-06-06 | $4.72 | $4.77 | $4.72 | $4.77 | $2.39 | 684 |
| 2016-06-03 | $4.45 | $4.54 | $4.45 | $4.54 | $2.28 | 1,600 |
| 2016-06-02 | $4.32 | $4.36 | $4.31 | $4.36 | $2.19 | 2,347 |
| 2016-06-01 | $4.16 | $4.27 | $4.16 | $4.27 | $2.14 | 3,139 |
| 2016-05-31 | $4.32 | $4.32 | $4.28 | $4.28 | $2.15 | 1,600 |
| 2016-05-27 | $4.29 | $4.30 | $4.29 | $4.30 | $2.15 | 900 |
| 2016-05-26 | $4.24 | $4.24 | $4.24 | $4.24 | $2.13 | 340 |
| 2016-05-25 | $4.21 | $4.22 | $4.21 | $4.22 | $2.12 | 485 |
| 2016-05-24 | $4.10 | $4.10 | $4.10 | $4.10 | $2.06 | 1,203 |
| 2016-05-23 | $4.20 | $4.20 | $4.19 | $4.19 | $2.10 | 2,142 |
| 2016-05-20 | $4.38 | $4.40 | $4.34 | $4.34 | $2.18 | 2,184 |
| 2016-05-19 | $4.22 | $4.22 | $4.21 | $4.22 | $2.12 | 2,200 |
| 2016-05-18 | $4.51 | $4.58 | $4.41 | $4.41 | $2.21 | 26,628 |
| 2016-05-17 | $4.51 | $4.60 | $4.51 | $4.60 | $2.31 | 1,850 |
| 2016-05-16 | $4.30 | $4.30 | $4.30 | $4.30 | $2.16 | 5,425 |
| 2016-05-13 | $4.36 | $4.36 | $4.36 | $4.36 | $2.19 | 0 |
| 2016-05-12 | $4.32 | $4.36 | $4.32 | $4.36 | $2.19 | 4,313 |
| 2016-05-11 | $4.32 | $4.32 | $4.32 | $4.32 | $2.17 | 200 |
| 2016-05-10 | $4.24 | $4.29 | $4.24 | $4.29 | $2.15 | 2,565 |
| 2016-05-09 | $4.54 | $4.54 | $4.54 | $4.54 | $2.28 | 0 |
| 2016-05-06 | $4.54 | $4.54 | $4.54 | $4.54 | $2.28 | 0 |
| 2016-05-05 | $4.52 | $4.54 | $4.52 | $4.54 | $2.28 | 21,662 |
| 2016-05-04 | $4.70 | $4.70 | $4.61 | $4.61 | $2.31 | 2,886 |
| 2016-05-03 | $4.92 | $4.92 | $4.81 | $4.82 | $2.42 | 20,351 |
| 2016-05-02 | $5.08 | $5.08 | $5.08 | $5.08 | $2.55 | 0 |
| 2016-04-29 | $5.25 | $5.25 | $5.08 | $5.08 | $2.55 | 6,712 |
| 2016-04-28 | $5.02 | $5.02 | $4.92 | $4.92 | $2.47 | 3,085 |
| 2016-04-27 | $4.93 | $4.93 | $4.93 | $4.93 | $2.47 | 50 |
| 2016-04-26 | $4.90 | $4.97 | $4.88 | $4.93 | $2.47 | 36,722 |
| 2016-04-25 | $5.08 | $5.10 | $5.05 | $5.10 | $2.56 | 5,867 |
| 2016-04-22 | $5.15 | $5.26 | $5.15 | $5.20 | $2.61 | 2,244 |
| 2016-04-21 | $5.49 | $5.49 | $5.46 | $5.46 | $2.74 | 2,000 |
| 2016-04-20 | $5.44 | $5.50 | $5.44 | $5.45 | $2.73 | 14,801 |
| 2016-04-19 | $5.20 | $5.28 | $5.20 | $5.28 | $2.65 | 6,372 |
| 2016-04-18 | $4.76 | $4.85 | $4.76 | $4.85 | $2.43 | 1,700 |
| 2016-04-15 | $4.88 | $4.88 | $4.88 | $4.88 | $2.45 | 18 |
| 2016-04-14 | $4.88 | $5.02 | $4.88 | $4.88 | $2.45 | 5,646 |
| 2016-04-13 | $4.95 | $4.98 | $4.95 | $4.98 | $2.50 | 6,264 |
| 2016-04-12 | $4.57 | $4.59 | $4.57 | $4.57 | $2.29 | 9,131 |
| 2016-04-11 | $4.00 | $4.00 | $4.00 | $4.00 | $2.01 | 0 |
| 2016-04-08 | $3.96 | $4.00 | $3.96 | $4.00 | $2.01 | 50,871 |
| 2016-04-07 | $3.78 | $3.78 | $3.78 | $3.78 | $1.87 | 1,400 |
| 2016-04-06 | $3.85 | $3.92 | $3.85 | $3.89 | $1.92 | 6,315 |
| 2016-04-05 | $3.72 | $3.72 | $3.72 | $3.72 | $1.84 | 500 |
| 2016-04-04 | $3.88 | $3.91 | $3.88 | $3.91 | $1.93 | 8,947 |
| 2016-04-01 | $3.80 | $3.92 | $3.80 | $3.92 | $1.94 | 4,739 |
| 2016-03-31 | $3.93 | $3.95 | $3.85 | $3.85 | $1.90 | 1,691 |
| 2016-03-30 | $3.90 | $4.02 | $3.90 | $4.02 | $1.99 | 7,530 |
| 2016-03-29 | $3.85 | $3.90 | $3.85 | $3.90 | $1.93 | 3,500 |
| 2016-03-28 | $3.93 | $3.93 | $3.90 | $3.90 | $1.93 | 431 |
| 2016-03-24 | $3.85 | $3.85 | $3.85 | $3.85 | $1.90 | 100 |
| 2016-03-23 | $3.87 | $3.91 | $3.85 | $3.91 | $1.93 | 14,076 |
| 2016-03-22 | $4.11 | $4.12 | $4.08 | $4.11 | $2.03 | 6,233 |
| 2016-03-21 | $4.11 | $4.11 | $4.09 | $4.09 | $2.02 | 1,483 |
| 2016-03-18 | $4.17 | $4.17 | $4.16 | $4.16 | $2.06 | 2,008 |
| 2016-03-17 | $4.00 | $4.07 | $4.00 | $4.00 | $1.98 | 8,847 |
| 2016-03-16 | $3.65 | $3.67 | $3.65 | $3.67 | $1.81 | 10,515 |
| 2016-03-15 | $3.68 | $3.69 | $3.68 | $3.68 | $1.82 | 1,325 |
| 2016-03-14 | $3.80 | $3.82 | $3.80 | $3.82 | $1.89 | 600 |
| 2016-03-11 | $3.97 | $3.97 | $3.97 | $3.97 | $1.96 | 2,638 |
| 2016-03-10 | $4.06 | $4.06 | $4.00 | $4.00 | $1.98 | 5,346 |
| 2016-03-09 | $4.03 | $4.16 | $4.03 | $4.03 | $1.99 | 5,329 |
| 2016-03-08 | $4.20 | $4.20 | $4.00 | $4.04 | $2.00 | 11,645 |
| 2016-03-07 | $4.55 | $4.60 | $4.55 | $4.60 | $2.27 | 28,050 |
| 2016-03-04 | $3.70 | $3.71 | $3.70 | $3.70 | $1.83 | 6,193 |
| 2016-03-03 | $3.61 | $3.62 | $3.49 | $3.60 | $1.78 | 6,333 |
| 2016-03-02 | $3.23 | $3.24 | $3.23 | $3.24 | $1.59 | 1,300 |
| 2016-03-01 | $3.09 | $3.15 | $3.09 | $3.15 | $1.54 | 16,001 |
| 2016-02-29 | $2.82 | $2.82 | $2.82 | $2.82 | $1.38 | 0 |
| 2016-02-26 | $2.82 | $2.82 | $2.82 | $2.82 | $1.38 | 0 |
| 2016-02-25 | $2.82 | $2.82 | $2.82 | $2.82 | $1.38 | 0 |
| 2016-02-24 | $2.82 | $2.82 | $2.82 | $2.82 | $1.38 | 14,055 |
| 2016-02-23 | $2.94 | $2.94 | $2.94 | $2.94 | $1.44 | 3,073 |
| 2016-02-22 | $3.06 | $3.19 | $3.06 | $3.18 | $1.56 | 6,587 |
| 2016-02-19 | $2.74 | $2.74 | $2.74 | $2.74 | $1.34 | 100 |
| 2016-02-18 | $2.92 | $2.92 | $2.91 | $2.91 | $1.42 | 1,694 |
| 2016-02-17 | $2.61 | $2.70 | $2.61 | $2.70 | $1.32 | 18,929 |
| 2016-02-16 | $2.59 | $2.63 | $2.57 | $2.58 | $1.26 | 10,262 |
| 2016-02-12 | $2.26 | $2.31 | $2.23 | $2.31 | $1.13 | 7,842 |
| 2016-02-11 | $2.29 | $2.31 | $2.29 | $2.31 | $1.13 | 6,867 |
| 2016-02-10 | $2.43 | $2.43 | $2.42 | $2.42 | $1.18 | 1,504 |
| 2016-02-09 | $2.48 | $2.49 | $2.47 | $2.47 | $1.21 | 41,915 |
| 2016-02-08 | $2.48 | $2.49 | $2.48 | $2.49 | $1.22 | 1,348 |
| 2016-02-05 | $2.61 | $2.61 | $2.58 | $2.58 | $1.26 | 2,350 |
| 2016-02-04 | $2.49 | $2.57 | $2.49 | $2.57 | $1.26 | 19,604 |
| 2016-02-03 | $2.22 | $2.31 | $2.22 | $2.31 | $1.13 | 6,829 |
| 2016-02-02 | $2.17 | $2.20 | $2.14 | $2.14 | $1.05 | 5,176 |
| 2016-02-01 | $2.33 | $2.33 | $2.31 | $2.31 | $1.13 | 3,900 |
| 2016-01-29 | $2.41 | $2.45 | $2.39 | $2.45 | $1.20 | 12,651 |
| 2016-01-28 | $2.16 | $2.25 | $2.16 | $2.25 | $1.10 | 11,291 |
| 2016-01-27 | $2.03 | $2.09 | $2.03 | $2.09 | $1.02 | 5,716 |
| 2016-01-26 | $2.05 | $2.05 | $2.05 | $2.05 | $1.00 | 480 |
| 2016-01-25 | $2.07 | $2.07 | $2.07 | $2.07 | $1.01 | 400 |
| 2016-01-22 | $2.13 | $2.13 | $2.13 | $2.13 | $1.04 | 5,429 |
| 2016-01-21 | $2.01 | $2.10 | $2.01 | $2.05 | $1.00 | 22,274 |
| 2016-01-20 | $2.05 | $2.05 | $2.05 | $2.05 | $1.00 | 0 |
| 2016-01-19 | $2.05 | $2.05 | $2.05 | $2.05 | $1.00 | 120 |
| 2016-01-15 | $2.07 | $2.07 | $1.99 | $1.99 | $0.97 | 1,800 |
| 2016-01-14 | $2.10 | $2.10 | $2.10 | $2.10 | $1.03 | 1,147 |
| 2016-01-13 | $2.13 | $2.14 | $2.08 | $2.08 | $1.02 | 6,942 |
| 2016-01-12 | $2.20 | $2.28 | $2.16 | $2.16 | $1.06 | 4,331 |
| 2016-01-11 | $2.37 | $2.37 | $2.22 | $2.22 | $1.09 | 2,319 |
| 2016-01-08 | $2.36 | $2.44 | $2.36 | $2.44 | $1.19 | 2,217 |
| 2016-01-07 | $2.36 | $2.36 | $2.26 | $2.30 | $1.13 | 6,137 |
| 2016-01-06 | $2.44 | $2.44 | $2.42 | $2.42 | $1.18 | 8,400 |
| 2016-01-05 | $2.69 | $2.69 | $2.64 | $2.64 | $1.29 | 2,094 |
| 2016-01-04 | $2.61 | $2.66 | $2.60 | $2.61 | $1.28 | 3,652 |
| 2015-12-31 | $2.68 | $2.68 | $2.68 | $2.68 | $1.31 | 272 |
| 2015-12-30 | $2.68 | $2.68 | $2.66 | $2.66 | $1.30 | 5,164 |
| 2015-12-29 | $2.68 | $2.68 | $2.66 | $2.67 | $1.31 | 3,100 |
| 2015-12-28 | $2.65 | $2.67 | $2.65 | $2.66 | $1.30 | 9,841 |
| 2015-12-24 | $2.68 | $2.69 | $2.68 | $2.69 | $1.32 | 2,887 |
| 2015-12-23 | $2.58 | $2.60 | $2.58 | $2.59 | $1.27 | 27,053 |
| 2015-12-22 | $2.51 | $2.53 | $2.50 | $2.52 | $1.23 | 4,920 |
| 2015-12-21 | $2.49 | $2.49 | $2.49 | $2.49 | $1.22 | 857 |
| 2015-12-18 | $2.46 | $2.48 | $2.43 | $2.48 | $1.21 | 6,125 |
| 2015-12-17 | $2.66 | $2.66 | $2.55 | $2.55 | $1.25 | 1,384 |
| 2015-12-16 | $2.68 | $2.72 | $2.68 | $2.71 | $1.33 | 8,464 |
| 2015-12-15 | $2.60 | $2.63 | $2.59 | $2.59 | $1.27 | 21,534 |
| 2015-12-14 | $2.59 | $2.59 | $2.59 | $2.59 | $1.27 | 500 |
| 2015-12-11 | $2.59 | $2.59 | $2.56 | $2.56 | $1.25 | 7,500 |
| 2015-12-10 | $2.59 | $2.62 | $2.59 | $2.62 | $1.28 | 10,265 |
| 2015-12-09 | $2.55 | $2.69 | $2.55 | $2.57 | $1.26 | 29,412 |
| 2015-12-08 | $2.53 | $2.53 | $2.53 | $2.53 | $1.24 | 920 |
| 2015-12-07 | $2.64 | $2.64 | $2.63 | $2.63 | $1.29 | 1,704 |
| 2015-12-04 | $2.78 | $2.78 | $2.72 | $2.73 | $1.34 | 4,837 |
| 2015-12-03 | $2.78 | $2.78 | $2.78 | $2.78 | $1.36 | 15,188 |
| 2015-12-02 | $2.80 | $2.81 | $2.78 | $2.78 | $1.36 | 15,188 |
| 2015-12-01 | $2.80 | $2.80 | $2.80 | $2.80 | $1.37 | 3,600 |
| 2015-11-30 | $2.80 | $2.80 | $2.80 | $2.80 | $1.37 | 3,600 |
| 2015-11-27 | $2.93 | $2.93 | $2.93 | $2.93 | $1.43 | 1,241 |
| 2015-11-25 | $2.97 | $2.97 | $2.96 | $2.96 | $1.45 | 2,000 |
| 2015-11-24 | $3.03 | $3.06 | $3.01 | $3.05 | $1.49 | 8,200 |
| 2015-11-23 | $3.09 | $3.09 | $3.09 | $3.09 | $1.51 | 1,041 |
| 2015-11-20 | $2.98 | $2.98 | $2.98 | $2.98 | $1.46 | 2,000 |
| 2015-11-19 | $3.10 | $3.11 | $3.08 | $3.08 | $1.51 | 3,060 |
| 2015-11-18 | $3.03 | $3.04 | $3.03 | $3.04 | $1.49 | 5,341 |
| 2015-11-17 | $3.10 | $3.10 | $3.08 | $3.08 | $1.51 | 4,292 |
| 2015-11-16 | $3.17 | $3.17 | $3.17 | $3.17 | $1.55 | 595 |
| 2015-11-13 | $3.19 | $3.22 | $3.19 | $3.21 | $1.57 | 1,300 |
| 2015-11-12 | $3.24 | $3.25 | $3.24 | $3.24 | $1.59 | 3,343 |
| 2015-11-11 | $3.32 | $3.32 | $3.30 | $3.30 | $1.62 | 2,625 |
| 2015-11-10 | $3.20 | $3.21 | $3.20 | $3.21 | $1.57 | 700 |
| 2015-11-09 | $3.06 | $3.06 | $3.04 | $3.04 | $1.49 | 1,000 |
| 2015-11-06 | $2.99 | $2.99 | $2.99 | $2.99 | $1.46 | 0 |
| 2015-11-05 | $2.99 | $2.99 | $2.99 | $2.99 | $1.46 | 1,130 |
| 2015-11-04 | $2.99 | $3.04 | $2.99 | $3.04 | $1.49 | 41 |
| 2015-11-03 | $2.99 | $3.04 | $2.99 | $3.04 | $1.49 | 0 |
| 2015-11-02 | $2.99 | $3.04 | $2.99 | $3.04 | $1.49 | 1,177 |
| 2015-10-30 | $3.30 | $3.30 | $3.28 | $3.28 | $1.61 | 0 |
| 2015-10-29 | $3.30 | $3.30 | $3.28 | $3.28 | $1.61 | 33 |
| 2015-10-28 | $3.30 | $3.30 | $3.28 | $3.28 | $1.61 | 0 |
| 2015-10-27 | $3.30 | $3.30 | $3.28 | $3.28 | $1.61 | 3,000 |
| 2015-10-26 | $3.65 | $3.65 | $3.64 | $3.64 | $1.78 | 492 |
| 2015-10-23 | $3.69 | $3.73 | $3.69 | $3.72 | $1.82 | 7,011 |
| 2015-10-22 | $3.60 | $3.60 | $3.60 | $3.60 | $1.76 | 1,200 |
| 2015-10-21 | $3.59 | $3.60 | $3.54 | $3.54 | $1.73 | 7,316 |
| 2015-10-20 | $3.40 | $3.40 | $3.37 | $3.37 | $1.65 | 1,100 |
| 2015-10-19 | $3.28 | $3.29 | $3.28 | $3.29 | $1.61 | 6,266 |
| 2015-10-16 | $3.51 | $3.51 | $3.46 | $3.49 | $1.71 | 7,704 |
| 2015-10-15 | $3.34 | $3.34 | $3.32 | $3.32 | $1.62 | 2,771 |
| 2015-10-14 | $3.15 | $3.15 | $3.15 | $3.15 | $1.54 | 0 |
| 2015-10-13 | $3.11 | $3.15 | $3.11 | $3.15 | $1.54 | 10,565 |
| 2015-10-12 | $3.45 | $3.46 | $3.45 | $3.46 | $1.69 | 2,295 |
| 2015-10-09 | $3.29 | $3.29 | $3.26 | $3.26 | $1.60 | 3,734 |
| 2015-10-08 | $3.16 | $3.20 | $3.15 | $3.20 | $1.57 | 6,364 |
| 2015-10-07 | $2.83 | $2.83 | $2.83 | $2.83 | $1.38 | 0 |
| 2015-10-06 | $2.80 | $2.83 | $2.76 | $2.83 | $1.38 | 9,750 |
| 2015-10-05 | $2.65 | $2.65 | $2.59 | $2.59 | $1.27 | 4,375 |
| 2015-10-02 | $2.48 | $2.57 | $2.48 | $2.57 | $1.26 | 12,952 |
| 2015-10-01 | $2.48 | $2.48 | $2.48 | $2.48 | $1.21 | 46 |
| 2015-09-30 | $2.50 | $2.51 | $2.47 | $2.48 | $1.21 | 12,994 |
| 2015-09-29 | $2.27 | $2.27 | $2.27 | $2.27 | $1.11 | 287 |
| 2015-09-28 | $2.43 | $2.43 | $2.38 | $2.38 | $1.16 | 1,200 |
| 2015-09-25 | $2.43 | $2.43 | $2.43 | $2.43 | $1.19 | 0 |
| 2015-09-24 | $2.49 | $2.49 | $2.43 | $2.43 | $1.19 | 1,361 |
| 2015-09-23 | $2.50 | $2.53 | $2.50 | $2.50 | $1.22 | 3,989 |
| 2015-09-22 | $2.71 | $2.71 | $2.71 | $2.71 | $1.33 | 353 |
| 2015-09-21 | $2.77 | $2.77 | $2.77 | $2.77 | $1.35 | 250 |
| 2015-09-18 | $2.92 | $2.92 | $2.84 | $2.84 | $1.39 | 603 |
| 2015-09-17 | $2.96 | $2.96 | $2.96 | $2.96 | $1.45 | 332 |
| 2015-09-16 | $2.84 | $2.84 | $2.84 | $2.84 | $1.39 | 0 |
| 2015-09-15 | $2.84 | $2.84 | $2.84 | $2.84 | $1.39 | 10,256 |
| 2015-09-14 | $2.84 | $2.84 | $2.84 | $2.84 | $1.39 | 315 |
| 2015-09-11 | $2.79 | $2.79 | $2.79 | $2.79 | $1.37 | 5,000 |
| 2015-09-10 | $2.85 | $2.85 | $2.83 | $2.83 | $1.39 | 6,895 |
| 2015-09-09 | $2.68 | $2.68 | $2.68 | $2.68 | $1.31 | 0 |
| 2015-09-08 | $2.71 | $2.71 | $2.68 | $2.68 | $1.31 | 350 |
| 2015-09-04 | $2.48 | $2.48 | $2.48 | $2.48 | $1.21 | 5,345 |
Fortescue Metals Group Ltd (FSUGY) News Headlines
.jpg)
Fortescue’s Profit Plunges 53% as China’s Iron Ore Demand Falls
None
bloomberg.com Feb. 19, 2025.jpg)
.jpg)
Recent Fortescue Metals Group Ltd (FSUGY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Fortescue Metals Group Ltd (FSUGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |