Gates Industrial Corporation plc (GTES) Exchange: NYSE
Data as of May 2, 2025
$19.77 ($0.72) 3.78%
Gates Industrial Corporation plc - Daily Information
Click for more stock information on Gates Industrial Corporation plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.33 |
| Previous Close | $19.77 |
| High | $19.93 |
| Low | $19.26 |
| Adjusted Open | $19.33 |
| Previous Adjusted Close | $19.77 |
| Adjusted High | $19.93 |
| Adjusted Low | $19.26 |
About Gates Industrial Corporation plc (GTES)
Gates Industrial Corporation plc, based in Denver, Colorado, is a leading manufacturer of highly engineered industrial products and related services for the industrial, defense, and aerospace markets. The company was founded in 1987 as a small rubber manufacturing business, but today serves customers in more than 140 countries with effortless integration of thousands of products and services. The company focuses on increasing customer value by improving the performance of their products and services and achieving significant cost savings. They emphasize real growth from continuing operations, and an expanding base of customers and applications.
Invest in Gates Industrial Corporation plc (GTES)
Historical Stock Data for Gates Industrial Corporation plc (GTES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.33 | $19.93 | $19.26 | $19.77 | $19.77 | 3,046,949 |
| 2025-05-01 | $19.07 | $19.49 | $18.99 | $19.05 | $19.05 | 2,401,085 |
| 2025-04-30 | $18.05 | $19.04 | $17.85 | $18.92 | $18.92 | 4,564,246 |
| 2025-04-29 | $17.93 | $18.20 | $17.79 | $17.98 | $17.98 | 3,077,166 |
| 2025-04-28 | $17.97 | $18.36 | $17.84 | $18.05 | $18.05 | 1,627,482 |
| 2025-04-25 | $17.94 | $18.22 | $17.77 | $17.99 | $17.99 | 2,426,117 |
| 2025-04-24 | $17.29 | $18.18 | $17.07 | $18.00 | $18.00 | 1,923,023 |
| 2025-04-23 | $17.67 | $18.04 | $17.25 | $17.38 | $17.38 | 1,528,542 |
| 2025-04-22 | $16.61 | $17.05 | $16.39 | $16.94 | $16.94 | 1,675,380 |
| 2025-04-21 | $16.78 | $16.90 | $16.28 | $16.36 | $16.36 | 1,713,431 |
| 2025-04-17 | $16.87 | $17.22 | $16.77 | $16.93 | $16.93 | 1,226,176 |
| 2025-04-16 | $17.14 | $17.30 | $16.55 | $16.84 | $16.84 | 2,285,742 |
| 2025-04-15 | $17.51 | $17.75 | $17.23 | $17.24 | $17.24 | 1,336,090 |
| 2025-04-14 | $17.72 | $17.80 | $17.25 | $17.38 | $17.38 | 2,174,068 |
| 2025-04-11 | $17.09 | $17.50 | $16.75 | $17.41 | $17.41 | 2,652,952 |
| 2025-04-10 | $17.15 | $17.41 | $16.52 | $17.18 | $17.18 | 3,430,713 |
| 2025-04-09 | $15.32 | $18.27 | $15.29 | $17.94 | $17.94 | 5,820,260 |
| 2025-04-08 | $16.89 | $17.01 | $15.25 | $15.56 | $15.56 | 3,134,661 |
| 2025-04-07 | $15.18 | $16.46 | $14.70 | $16.04 | $16.04 | 4,666,256 |
| 2025-04-04 | $15.97 | $16.24 | $15.11 | $15.79 | $15.79 | 5,745,275 |
| 2025-04-03 | $17.67 | $18.55 | $16.41 | $16.88 | $16.88 | 4,816,824 |
| 2025-04-02 | $18.29 | $19.27 | $18.26 | $19.24 | $19.24 | 2,441,979 |
| 2025-04-01 | $18.28 | $18.70 | $18.11 | $18.57 | $18.57 | 2,210,880 |
| 2025-03-31 | $18.10 | $18.54 | $17.72 | $18.41 | $18.41 | 2,256,914 |
| 2025-03-28 | $19.14 | $19.31 | $18.35 | $18.42 | $18.42 | 1,993,461 |
| 2025-03-27 | $19.68 | $19.72 | $19.22 | $19.33 | $19.33 | 2,146,763 |
| 2025-03-26 | $20.05 | $20.35 | $19.74 | $19.75 | $19.75 | 1,950,146 |
| 2025-03-25 | $20.17 | $20.41 | $20.03 | $20.07 | $20.07 | 2,031,212 |
| 2025-03-24 | $19.80 | $20.11 | $19.76 | $20.04 | $20.04 | 1,477,841 |
| 2025-03-21 | $19.41 | $19.75 | $19.25 | $19.36 | $19.36 | 4,046,293 |
| 2025-03-20 | $19.29 | $19.80 | $19.23 | $19.66 | $19.66 | 2,360,806 |
| 2025-03-19 | $19.29 | $19.85 | $19.20 | $19.60 | $19.60 | 4,653,617 |
| 2025-03-18 | $19.34 | $19.48 | $19.08 | $19.31 | $19.31 | 4,065,340 |
| 2025-03-17 | $19.63 | $20.00 | $19.53 | $19.55 | $19.55 | 3,628,712 |
| 2025-03-14 | $19.21 | $19.72 | $19.09 | $19.67 | $19.67 | 2,478,809 |
| 2025-03-13 | $19.19 | $19.28 | $18.63 | $18.80 | $18.80 | 2,301,376 |
| 2025-03-12 | $20.03 | $20.37 | $19.22 | $19.26 | $19.26 | 5,438,531 |
| 2025-03-11 | $18.96 | $19.79 | $18.86 | $19.49 | $19.49 | 3,279,688 |
| 2025-03-10 | $19.18 | $19.48 | $18.63 | $18.94 | $18.94 | 3,216,252 |
| 2025-03-07 | $19.85 | $20.01 | $19.00 | $19.84 | $19.84 | 3,506,310 |
| 2025-03-06 | $20.04 | $20.57 | $19.76 | $19.95 | $19.95 | 2,520,821 |
| 2025-03-05 | $19.67 | $20.39 | $19.46 | $20.34 | $20.34 | 3,885,333 |
| 2025-03-04 | $19.56 | $19.77 | $18.50 | $19.36 | $19.36 | 6,475,835 |
| 2025-03-03 | $21.86 | $21.92 | $19.88 | $20.00 | $20.00 | 3,979,875 |
| 2025-02-28 | $21.22 | $21.68 | $21.10 | $21.64 | $21.64 | 2,357,689 |
| 2025-02-27 | $21.42 | $21.87 | $21.24 | $21.30 | $21.30 | 3,066,304 |
| 2025-02-26 | $21.56 | $21.94 | $21.40 | $21.40 | $21.40 | 1,520,502 |
| 2025-02-25 | $21.78 | $22.15 | $21.35 | $21.42 | $21.42 | 2,405,723 |
| 2025-02-24 | $22.30 | $22.46 | $21.80 | $21.81 | $21.81 | 3,639,926 |
| 2025-02-21 | $23.46 | $23.56 | $21.92 | $22.25 | $22.25 | 2,547,282 |
| 2025-02-20 | $23.42 | $23.77 | $23.16 | $23.31 | $23.31 | 2,586,027 |
| 2025-02-19 | $23.00 | $23.85 | $22.99 | $23.51 | $23.51 | 3,184,421 |
| 2025-02-18 | $22.76 | $23.41 | $22.66 | $23.30 | $23.30 | 3,213,025 |
| 2025-02-14 | $22.40 | $22.70 | $22.16 | $22.65 | $22.65 | 1,726,461 |
| 2025-02-13 | $22.25 | $22.34 | $21.84 | $22.18 | $22.18 | 1,435,448 |
| 2025-02-12 | $21.95 | $22.27 | $21.95 | $22.19 | $22.19 | 1,821,638 |
| 2025-02-11 | $22.63 | $22.63 | $22.03 | $22.38 | $22.38 | 2,468,540 |
| 2025-02-10 | $22.65 | $22.74 | $21.96 | $22.57 | $22.57 | 2,963,672 |
| 2025-02-07 | $23.03 | $23.24 | $22.39 | $22.57 | $22.57 | 4,024,451 |
| 2025-02-06 | $20.98 | $23.24 | $20.89 | $23.22 | $23.22 | 6,240,895 |
| 2025-02-05 | $20.60 | $20.97 | $20.42 | $20.77 | $20.77 | 3,310,325 |
| 2025-02-04 | $20.21 | $20.73 | $20.21 | $20.50 | $20.50 | 2,299,652 |
| 2025-02-03 | $20.07 | $20.36 | $19.87 | $20.25 | $20.25 | 1,618,737 |
| 2025-01-31 | $20.83 | $20.90 | $20.53 | $20.69 | $20.69 | 1,845,545 |
| 2025-01-30 | $20.46 | $21.00 | $20.39 | $20.82 | $20.82 | 2,237,843 |
| 2025-01-29 | $20.22 | $20.45 | $20.05 | $20.18 | $20.18 | 1,038,709 |
| 2025-01-28 | $19.99 | $20.31 | $19.88 | $20.25 | $20.25 | 1,759,778 |
| 2025-01-27 | $20.54 | $20.65 | $19.94 | $20.02 | $20.02 | 1,516,500 |
| 2025-01-24 | $20.79 | $20.93 | $20.69 | $20.78 | $20.78 | 1,376,245 |
| 2025-01-23 | $20.50 | $20.87 | $20.39 | $20.78 | $20.78 | 1,148,938 |
| 2025-01-22 | $20.98 | $20.98 | $20.48 | $20.52 | $20.52 | 1,807,730 |
| 2025-01-21 | $20.56 | $21.01 | $20.53 | $20.94 | $20.94 | 1,931,515 |
| 2025-01-17 | $20.38 | $20.57 | $20.16 | $20.49 | $20.49 | 1,637,575 |
| 2025-01-16 | $20.03 | $20.36 | $19.98 | $20.30 | $20.30 | 2,928,576 |
| 2025-01-15 | $20.81 | $20.85 | $19.77 | $19.98 | $19.98 | 3,796,687 |
| 2025-01-14 | $20.32 | $20.56 | $20.19 | $20.38 | $20.38 | 2,435,501 |
| 2025-01-13 | $19.48 | $20.31 | $19.48 | $20.28 | $20.28 | 2,522,049 |
| 2025-01-10 | $19.90 | $19.94 | $19.65 | $19.74 | $19.74 | 2,057,630 |
| 2025-01-08 | $20.35 | $20.40 | $20.08 | $20.11 | $20.11 | 2,674,144 |
| 2025-01-07 | $20.87 | $21.02 | $20.45 | $20.55 | $20.55 | 1,974,233 |
| 2025-01-06 | $20.81 | $21.14 | $20.75 | $20.81 | $20.81 | 2,536,556 |
| 2025-01-03 | $20.45 | $20.77 | $20.26 | $20.76 | $20.76 | 2,257,724 |
| 2025-01-02 | $20.69 | $20.80 | $20.35 | $20.42 | $20.42 | 1,511,849 |
| 2024-12-31 | $20.45 | $20.67 | $20.39 | $20.57 | $20.57 | 1,495,322 |
| 2024-12-30 | $20.54 | $20.65 | $20.25 | $20.40 | $20.40 | 1,195,290 |
| 2024-12-27 | $20.83 | $20.99 | $20.53 | $20.67 | $20.67 | 1,035,330 |
| 2024-12-26 | $20.76 | $21.03 | $20.68 | $21.02 | $21.02 | 1,326,206 |
| 2024-12-24 | $20.61 | $20.85 | $20.47 | $20.83 | $20.83 | 645,345 |
| 2024-12-23 | $20.29 | $20.64 | $20.22 | $20.62 | $20.62 | 1,247,383 |
| 2024-12-20 | $20.10 | $20.78 | $20.10 | $20.38 | $20.38 | 5,017,648 |
| 2024-12-19 | $21.06 | $21.19 | $20.17 | $20.23 | $20.23 | 3,132,067 |
| 2024-12-18 | $21.90 | $22.01 | $20.80 | $20.83 | $20.83 | 2,734,887 |
| 2024-12-17 | $21.70 | $21.96 | $21.67 | $21.79 | $21.79 | 3,473,187 |
| 2024-12-16 | $21.93 | $22.04 | $21.67 | $21.87 | $21.87 | 2,886,316 |
| 2024-12-13 | $22.14 | $22.26 | $21.93 | $21.99 | $21.99 | 2,493,336 |
| 2024-12-12 | $22.26 | $22.33 | $21.83 | $22.14 | $22.14 | 2,879,532 |
| 2024-12-11 | $22.48 | $22.48 | $22.09 | $22.22 | $22.22 | 3,040,518 |
| 2024-12-10 | $22.44 | $22.51 | $22.14 | $22.35 | $22.35 | 1,866,471 |
| 2024-12-09 | $22.96 | $23.04 | $22.35 | $22.37 | $22.37 | 2,352,306 |
| 2024-12-06 | $22.93 | $22.99 | $22.63 | $22.64 | $22.64 | 2,228,481 |
| 2024-12-05 | $23.10 | $23.34 | $22.83 | $22.93 | $22.93 | 3,268,727 |
| 2024-12-04 | $22.32 | $22.56 | $22.16 | $22.43 | $22.43 | 3,287,308 |
| 2024-12-03 | $22.25 | $22.53 | $22.13 | $22.41 | $22.41 | 2,406,478 |
| 2024-12-02 | $22.21 | $22.48 | $22.07 | $22.28 | $22.28 | 2,020,073 |
| 2024-11-29 | $22.20 | $22.25 | $22.10 | $22.16 | $22.16 | 775,395 |
| 2024-11-27 | $22.16 | $22.44 | $22.08 | $22.12 | $22.12 | 2,056,902 |
| 2024-11-26 | $21.98 | $22.22 | $21.59 | $22.21 | $22.21 | 3,007,334 |
| 2024-11-25 | $22.12 | $22.31 | $22.07 | $22.14 | $22.14 | 3,308,494 |
| 2024-11-22 | $21.38 | $22.05 | $21.32 | $21.99 | $21.99 | 3,062,005 |
| 2024-11-21 | $21.15 | $21.47 | $21.04 | $21.39 | $21.39 | 3,435,122 |
| 2024-11-20 | $21.25 | $21.29 | $20.86 | $21.09 | $21.09 | 1,981,615 |
| 2024-11-19 | $20.79 | $21.47 | $20.75 | $21.28 | $21.28 | 3,873,156 |
| 2024-11-18 | $20.74 | $21.32 | $20.70 | $21.07 | $21.07 | 2,693,433 |
| 2024-11-15 | $20.61 | $20.86 | $20.54 | $20.78 | $20.78 | 3,131,160 |
| 2024-11-14 | $20.77 | $20.86 | $20.43 | $20.74 | $20.74 | 2,882,091 |
| 2024-11-13 | $21.01 | $21.10 | $20.64 | $20.66 | $20.66 | 2,933,565 |
| 2024-11-12 | $21.08 | $21.10 | $20.66 | $20.89 | $20.89 | 2,322,936 |
| 2024-11-11 | $21.42 | $21.53 | $21.13 | $21.16 | $21.16 | 2,845,250 |
| 2024-11-08 | $21.20 | $21.46 | $21.04 | $21.27 | $21.27 | 2,387,203 |
| 2024-11-07 | $21.41 | $21.54 | $21.11 | $21.27 | $21.27 | 2,561,896 |
| 2024-11-06 | $21.19 | $21.52 | $20.90 | $21.35 | $21.35 | 5,759,787 |
| 2024-11-05 | $19.49 | $20.40 | $19.35 | $20.24 | $20.24 | 7,548,754 |
| 2024-11-04 | $19.45 | $19.86 | $19.41 | $19.63 | $19.63 | 3,084,966 |
| 2024-11-01 | $19.43 | $19.80 | $19.34 | $19.52 | $19.52 | 5,263,489 |
| 2024-10-31 | $19.84 | $20.00 | $19.29 | $19.35 | $19.35 | 9,227,473 |
| 2024-10-30 | $19.07 | $20.02 | $18.43 | $19.30 | $19.30 | 6,695,956 |
| 2024-10-29 | $18.46 | $18.58 | $18.10 | $18.26 | $18.26 | 4,789,282 |
| 2024-10-28 | $18.47 | $18.76 | $18.45 | $18.54 | $18.54 | 2,927,254 |
| 2024-10-25 | $18.62 | $18.76 | $18.28 | $18.38 | $18.38 | 3,573,490 |
| 2024-10-24 | $18.58 | $18.71 | $18.35 | $18.52 | $18.52 | 2,259,845 |
| 2024-10-23 | $18.60 | $18.75 | $18.28 | $18.55 | $18.55 | 2,519,259 |
| 2024-10-22 | $18.52 | $18.73 | $18.29 | $18.69 | $18.69 | 4,775,866 |
| 2024-10-21 | $18.62 | $18.65 | $18.39 | $18.56 | $18.56 | 2,578,290 |
| 2024-10-18 | $18.35 | $18.75 | $18.23 | $18.67 | $18.67 | 2,593,038 |
| 2024-10-17 | $18.26 | $18.40 | $18.08 | $18.34 | $18.34 | 2,244,480 |
| 2024-10-16 | $17.82 | $18.22 | $17.76 | $18.19 | $18.19 | 2,221,533 |
| 2024-10-15 | $17.70 | $17.85 | $17.50 | $17.58 | $17.58 | 1,561,163 |
| 2024-10-14 | $17.69 | $17.82 | $17.58 | $17.80 | $17.80 | 1,034,453 |
| 2024-10-11 | $17.43 | $17.74 | $17.43 | $17.70 | $17.70 | 1,381,329 |
| 2024-10-10 | $17.17 | $17.41 | $17.08 | $17.33 | $17.33 | 2,270,932 |
| 2024-10-09 | $17.35 | $17.46 | $17.25 | $17.43 | $17.43 | 1,363,517 |
| 2024-10-08 | $17.47 | $17.47 | $17.19 | $17.30 | $17.30 | 1,255,533 |
| 2024-10-07 | $17.43 | $17.61 | $17.33 | $17.47 | $17.47 | 1,311,832 |
| 2024-10-04 | $17.61 | $17.62 | $17.28 | $17.51 | $17.51 | 1,106,784 |
| 2024-10-03 | $17.18 | $17.36 | $17.03 | $17.31 | $17.31 | 1,814,025 |
| 2024-10-02 | $17.37 | $17.57 | $17.21 | $17.32 | $17.32 | 1,284,669 |
| 2024-10-01 | $17.56 | $17.63 | $17.16 | $17.41 | $17.41 | 1,637,673 |
| 2024-09-30 | $17.69 | $17.69 | $17.35 | $17.55 | $17.55 | 2,550,489 |
| 2024-09-27 | $17.80 | $17.97 | $17.62 | $17.84 | $17.84 | 2,184,392 |
| 2024-09-26 | $17.54 | $17.76 | $17.44 | $17.69 | $17.69 | 1,809,040 |
| 2024-09-25 | $17.64 | $17.65 | $17.20 | $17.28 | $17.28 | 1,496,121 |
| 2024-09-24 | $17.89 | $17.89 | $17.57 | $17.60 | $17.60 | 2,199,454 |
| 2024-09-23 | $17.82 | $17.88 | $17.59 | $17.76 | $17.76 | 1,419,359 |
| 2024-09-20 | $18.07 | $18.14 | $17.72 | $17.72 | $17.72 | 6,163,515 |
| 2024-09-19 | $17.93 | $18.33 | $17.52 | $18.13 | $18.13 | 3,812,477 |
| 2024-09-18 | $17.43 | $17.79 | $17.24 | $17.44 | $17.44 | 1,530,511 |
| 2024-09-17 | $17.22 | $17.61 | $17.09 | $17.45 | $17.45 | 1,912,254 |
| 2024-09-16 | $17.16 | $17.27 | $17.04 | $17.15 | $17.15 | 1,317,593 |
| 2024-09-13 | $17.02 | $17.34 | $16.97 | $17.07 | $17.07 | 1,548,058 |
| 2024-09-12 | $16.69 | $17.01 | $16.61 | $16.93 | $16.93 | 1,539,663 |
| 2024-09-11 | $16.27 | $16.76 | $15.94 | $16.69 | $16.69 | 2,377,067 |
| 2024-09-10 | $16.43 | $16.49 | $16.20 | $16.35 | $16.35 | 1,552,574 |
| 2024-09-09 | $16.36 | $16.63 | $16.25 | $16.40 | $16.40 | 2,828,810 |
| 2024-09-06 | $16.64 | $16.98 | $16.24 | $16.32 | $16.32 | 2,212,106 |
| 2024-09-05 | $16.94 | $17.09 | $16.59 | $16.67 | $16.67 | 1,718,712 |
| 2024-09-04 | $17.13 | $17.20 | $16.39 | $16.92 | $16.92 | 2,068,554 |
| 2024-09-03 | $17.87 | $18.05 | $17.22 | $17.23 | $17.23 | 2,042,506 |
| 2024-08-30 | $17.88 | $18.19 | $17.86 | $18.16 | $18.16 | 2,387,207 |
| 2024-08-29 | $17.88 | $18.20 | $17.69 | $17.85 | $17.85 | 1,429,450 |
| 2024-08-28 | $17.66 | $17.82 | $17.56 | $17.79 | $17.79 | 1,298,677 |
| 2024-08-27 | $17.86 | $17.93 | $17.73 | $17.76 | $17.76 | 1,362,126 |
| 2024-08-26 | $18.25 | $18.25 | $17.90 | $17.93 | $17.93 | 1,912,604 |
| 2024-08-23 | $17.62 | $18.02 | $17.55 | $18.00 | $18.00 | 2,722,417 |
| 2024-08-22 | $17.65 | $17.76 | $17.38 | $17.53 | $17.53 | 1,936,988 |
| 2024-08-21 | $17.67 | $17.74 | $17.33 | $17.62 | $17.62 | 10,004,783 |
| 2024-08-20 | $17.69 | $17.89 | $17.40 | $17.57 | $17.57 | 8,809,763 |
| 2024-08-19 | $17.54 | $17.88 | $17.45 | $17.81 | $17.81 | 5,010,234 |
| 2024-08-16 | $17.30 | $17.72 | $17.12 | $17.43 | $17.43 | 12,762,942 |
| 2024-08-15 | $17.00 | $17.31 | $16.88 | $17.16 | $17.16 | 2,067,678 |
| 2024-08-14 | $16.47 | $16.74 | $16.42 | $16.71 | $16.71 | 1,554,028 |
| 2024-08-13 | $16.54 | $16.62 | $16.24 | $16.53 | $16.53 | 1,729,320 |
| 2024-08-12 | $16.75 | $16.75 | $16.38 | $16.45 | $16.45 | 1,617,689 |
| 2024-08-09 | $16.57 | $16.93 | $16.40 | $16.73 | $16.73 | 1,455,574 |
| 2024-08-08 | $16.41 | $16.60 | $16.23 | $16.52 | $16.52 | 2,202,868 |
| 2024-08-07 | $16.47 | $16.76 | $15.99 | $16.12 | $16.12 | 2,157,671 |
| 2024-08-06 | $16.16 | $16.49 | $16.12 | $16.26 | $16.26 | 2,174,970 |
| 2024-08-05 | $16.06 | $16.53 | $15.81 | $16.16 | $16.16 | 3,226,421 |
| 2024-08-02 | $17.28 | $17.39 | $16.77 | $16.81 | $16.81 | 3,866,034 |
| 2024-08-01 | $18.41 | $18.41 | $17.52 | $17.74 | $17.74 | 5,850,283 |
| 2024-07-31 | $17.76 | $19.07 | $17.31 | $18.59 | $18.59 | 6,337,549 |
| 2024-07-30 | $17.90 | $17.93 | $17.69 | $17.73 | $17.73 | 3,890,761 |
| 2024-07-29 | $17.81 | $17.93 | $17.60 | $17.75 | $17.75 | 2,229,908 |
| 2024-07-26 | $17.65 | $17.91 | $17.49 | $17.84 | $17.84 | 2,616,168 |
| 2024-07-25 | $17.17 | $17.72 | $17.10 | $17.40 | $17.40 | 2,683,508 |
| 2024-07-24 | $17.41 | $17.54 | $17.14 | $17.15 | $17.15 | 2,520,464 |
| 2024-07-23 | $17.42 | $17.62 | $17.36 | $17.48 | $17.48 | 2,882,243 |
| 2024-07-22 | $17.37 | $17.57 | $17.00 | $17.55 | $17.55 | 5,117,882 |
| 2024-07-19 | $17.22 | $17.53 | $17.12 | $17.29 | $17.29 | 36,627,821 |
| 2024-07-18 | $17.43 | $17.85 | $17.18 | $17.23 | $17.23 | 6,305,572 |
| 2024-07-17 | $17.86 | $17.86 | $17.35 | $17.48 | $17.48 | 11,327,267 |
| 2024-07-16 | $16.34 | $17.01 | $16.25 | $16.97 | $16.97 | 2,613,752 |
| 2024-07-15 | $16.01 | $16.35 | $16.01 | $16.27 | $16.27 | 1,774,807 |
| 2024-07-12 | $16.09 | $16.30 | $16.02 | $16.02 | $16.02 | 2,176,875 |
| 2024-07-11 | $15.38 | $16.04 | $15.36 | $15.92 | $15.92 | 3,110,158 |
| 2024-07-10 | $15.21 | $15.27 | $15.14 | $15.25 | $15.25 | 1,309,327 |
| 2024-07-09 | $15.35 | $15.38 | $15.14 | $15.22 | $15.22 | 2,181,106 |
| 2024-07-08 | $15.50 | $15.61 | $15.37 | $15.42 | $15.42 | 1,319,890 |
| 2024-07-05 | $15.61 | $15.65 | $15.27 | $15.41 | $15.41 | 1,841,367 |
| 2024-07-03 | $15.55 | $15.73 | $15.47 | $15.69 | $15.69 | 1,187,115 |
| 2024-07-02 | $15.49 | $15.58 | $15.44 | $15.49 | $15.49 | 1,635,551 |
| 2024-07-01 | $15.88 | $15.91 | $15.45 | $15.47 | $15.47 | 2,053,278 |
| 2024-06-28 | $15.86 | $16.01 | $15.73 | $15.81 | $15.81 | 3,721,232 |
| 2024-06-27 | $15.79 | $15.84 | $15.67 | $15.76 | $15.76 | 1,719,769 |
| 2024-06-26 | $15.67 | $15.79 | $15.50 | $15.76 | $15.76 | 2,486,919 |
| 2024-06-25 | $16.12 | $16.20 | $15.57 | $15.67 | $15.67 | 3,077,756 |
| 2024-06-24 | $16.26 | $16.35 | $16.16 | $16.17 | $16.17 | 1,964,194 |
| 2024-06-21 | $16.11 | $16.19 | $15.86 | $16.17 | $16.17 | 10,832,030 |
| 2024-06-20 | $16.22 | $16.36 | $16.14 | $16.23 | $16.23 | 1,873,320 |
| 2024-06-18 | $16.07 | $16.30 | $15.98 | $16.28 | $16.28 | 2,729,223 |
| 2024-06-17 | $16.03 | $16.09 | $15.84 | $16.04 | $16.04 | 2,188,943 |
| 2024-06-14 | $16.29 | $16.29 | $15.78 | $16.08 | $16.08 | 2,324,172 |
| 2024-06-13 | $16.56 | $16.63 | $16.18 | $16.54 | $16.54 | 1,740,283 |
| 2024-06-12 | $16.73 | $16.85 | $16.50 | $16.62 | $16.62 | 1,525,490 |
| 2024-06-11 | $16.47 | $16.55 | $16.26 | $16.40 | $16.40 | 1,482,724 |
| 2024-06-10 | $16.43 | $16.78 | $16.35 | $16.63 | $16.63 | 2,687,250 |
| 2024-06-07 | $16.34 | $16.65 | $16.28 | $16.48 | $16.48 | 2,146,311 |
| 2024-06-06 | $16.43 | $16.53 | $16.33 | $16.43 | $16.43 | 1,591,382 |
| 2024-06-05 | $16.27 | $16.53 | $16.18 | $16.40 | $16.40 | 3,208,863 |
| 2024-06-04 | $16.94 | $17.17 | $16.19 | $16.23 | $16.23 | 4,030,165 |
| 2024-06-03 | $17.86 | $17.86 | $17.06 | $17.28 | $17.28 | 3,131,905 |
| 2024-05-31 | $17.29 | $17.44 | $17.05 | $17.42 | $17.42 | 2,373,322 |
| 2024-05-30 | $17.32 | $17.49 | $17.26 | $17.28 | $17.28 | 2,117,053 |
| 2024-05-29 | $17.39 | $17.48 | $17.25 | $17.29 | $17.29 | 2,200,746 |
| 2024-05-28 | $17.91 | $17.96 | $17.48 | $17.50 | $17.50 | 2,639,801 |
| 2024-05-24 | $17.61 | $17.73 | $17.53 | $17.68 | $17.68 | 1,725,506 |
| 2024-05-23 | $17.66 | $17.69 | $17.40 | $17.58 | $17.58 | 2,352,652 |
| 2024-05-22 | $17.72 | $17.76 | $17.42 | $17.65 | $17.65 | 3,350,352 |
| 2024-05-21 | $17.65 | $17.87 | $17.63 | $17.84 | $17.84 | 3,361,553 |
| 2024-05-20 | $17.36 | $17.86 | $17.36 | $17.73 | $17.73 | 4,602,239 |
| 2024-05-17 | $17.40 | $17.50 | $17.32 | $17.35 | $17.35 | 2,710,931 |
| 2024-05-16 | $17.12 | $17.70 | $17.06 | $17.40 | $17.40 | 12,811,018 |
| 2024-05-15 | $16.94 | $17.02 | $16.78 | $17.00 | $17.00 | 1,244,325 |
| 2024-05-14 | $16.57 | $16.90 | $16.48 | $16.79 | $16.79 | 2,286,592 |
| 2024-05-13 | $16.88 | $16.88 | $16.37 | $16.46 | $16.46 | 2,613,671 |
| 2024-05-10 | $16.80 | $16.91 | $16.54 | $16.84 | $16.84 | 1,517,708 |
| 2024-05-09 | $16.55 | $16.73 | $16.38 | $16.72 | $16.72 | 1,257,610 |
| 2024-05-08 | $16.42 | $16.75 | $16.29 | $16.57 | $16.57 | 1,971,473 |
| 2024-05-07 | $16.56 | $16.85 | $16.45 | $16.46 | $16.46 | 2,064,102 |
| 2024-05-06 | $16.31 | $16.66 | $16.29 | $16.48 | $16.48 | 2,364,745 |
| 2024-05-03 | $16.70 | $16.72 | $16.10 | $16.18 | $16.18 | 2,814,546 |
| 2024-05-02 | $16.53 | $16.73 | $16.10 | $16.46 | $16.46 | 3,524,714 |
| 2024-05-01 | $16.55 | $17.35 | $15.59 | $16.43 | $16.43 | 7,285,445 |
| 2024-04-30 | $17.61 | $17.99 | $17.51 | $17.62 | $17.62 | 2,868,813 |
| 2024-04-29 | $17.75 | $17.89 | $17.65 | $17.71 | $17.71 | 2,578,175 |
| 2024-04-26 | $17.50 | $17.82 | $17.37 | $17.72 | $17.72 | 2,048,024 |
| 2024-04-25 | $17.52 | $17.61 | $17.40 | $17.45 | $17.45 | 1,677,843 |
| 2024-04-24 | $17.64 | $17.86 | $17.58 | $17.77 | $17.77 | 1,522,518 |
| 2024-04-23 | $17.28 | $17.72 | $17.28 | $17.65 | $17.65 | 1,556,236 |
| 2024-04-22 | $17.19 | $17.38 | $17.16 | $17.20 | $17.20 | 1,989,697 |
| 2024-04-19 | $17.18 | $17.40 | $17.13 | $17.20 | $17.20 | 1,366,780 |
| 2024-04-18 | $17.36 | $17.45 | $17.15 | $17.18 | $17.18 | 1,034,571 |
| 2024-04-17 | $17.47 | $17.53 | $17.13 | $17.27 | $17.27 | 1,685,272 |
| 2024-04-16 | $17.24 | $17.45 | $17.15 | $17.34 | $17.34 | 1,673,143 |
| 2024-04-15 | $17.65 | $17.70 | $17.21 | $17.30 | $17.30 | 1,439,259 |
| 2024-04-12 | $17.36 | $17.56 | $17.30 | $17.44 | $17.44 | 2,674,556 |
| 2024-04-11 | $17.42 | $17.55 | $17.21 | $17.42 | $17.42 | 2,131,623 |
| 2024-04-10 | $17.25 | $17.53 | $17.09 | $17.35 | $17.35 | 1,312,057 |
| 2024-04-09 | $17.64 | $17.78 | $17.51 | $17.63 | $17.63 | 1,696,583 |
| 2024-04-08 | $17.47 | $17.54 | $17.30 | $17.52 | $17.52 | 2,199,535 |
| 2024-04-05 | $17.32 | $17.44 | $17.21 | $17.27 | $17.27 | 1,544,511 |
| 2024-04-04 | $17.75 | $17.86 | $17.21 | $17.27 | $17.27 | 1,801,508 |
| 2024-04-03 | $17.57 | $17.69 | $17.51 | $17.60 | $17.60 | 3,600,434 |
| 2024-04-02 | $17.66 | $17.73 | $17.49 | $17.54 | $17.54 | 2,678,121 |
| 2024-04-01 | $17.74 | $17.86 | $17.62 | $17.74 | $17.74 | 3,344,950 |
| 2024-03-28 | $17.74 | $17.78 | $17.62 | $17.71 | $17.71 | 2,152,402 |
| 2024-03-27 | $17.66 | $17.74 | $17.60 | $17.74 | $17.74 | 2,620,593 |
| 2024-03-26 | $17.56 | $17.70 | $17.48 | $17.51 | $17.51 | 2,634,071 |
| 2024-03-25 | $17.62 | $17.79 | $17.57 | $17.64 | $17.64 | 1,737,790 |
| 2024-03-22 | $17.76 | $17.78 | $17.58 | $17.64 | $17.64 | 1,344,034 |
| 2024-03-21 | $17.65 | $17.81 | $17.55 | $17.69 | $17.69 | 3,724,727 |
| 2024-03-20 | $17.41 | $17.63 | $17.20 | $17.49 | $17.49 | 6,392,511 |
| 2024-03-19 | $17.08 | $17.45 | $17.08 | $17.45 | $17.45 | 7,472,663 |
| 2024-03-18 | $17.15 | $17.34 | $17.00 | $17.14 | $17.14 | 7,673,509 |
| 2024-03-15 | $17.07 | $17.30 | $17.00 | $17.11 | $17.11 | 8,489,759 |
| 2024-03-14 | $17.22 | $17.33 | $17.00 | $17.12 | $17.12 | 6,025,172 |
| 2024-03-13 | $17.40 | $17.56 | $17.25 | $17.35 | $17.35 | 8,194,135 |
| 2024-03-12 | $16.85 | $17.12 | $16.66 | $17.09 | $17.09 | 3,126,660 |
| 2024-03-11 | $16.11 | $16.86 | $15.99 | $16.47 | $16.47 | 4,069,824 |
| 2024-03-08 | $16.22 | $16.89 | $16.09 | $16.23 | $16.23 | 3,592,659 |
| 2024-03-07 | $15.41 | $15.75 | $15.29 | $15.46 | $15.46 | 3,647,301 |
| 2024-03-06 | $14.77 | $15.41 | $14.77 | $15.37 | $15.37 | 2,964,790 |
| 2024-03-05 | $14.81 | $14.97 | $14.68 | $14.70 | $14.70 | 2,040,704 |
| 2024-03-04 | $14.99 | $15.18 | $14.86 | $14.87 | $14.87 | 2,585,668 |
| 2024-03-01 | $14.66 | $14.86 | $14.65 | $14.83 | $14.83 | 2,411,108 |
| 2024-02-29 | $14.69 | $15.04 | $14.61 | $14.72 | $14.72 | 4,676,636 |
| 2024-02-28 | $14.53 | $14.71 | $14.45 | $14.50 | $14.50 | 1,551,698 |
| 2024-02-27 | $14.59 | $14.79 | $14.53 | $14.61 | $14.61 | 1,361,146 |
| 2024-02-26 | $14.55 | $14.74 | $14.41 | $14.54 | $14.54 | 2,162,053 |
| 2024-02-23 | $14.50 | $14.90 | $14.45 | $14.64 | $14.64 | 2,518,485 |
| 2024-02-22 | $14.36 | $14.43 | $14.14 | $14.34 | $14.34 | 2,366,434 |
| 2024-02-21 | $13.50 | $14.19 | $13.37 | $14.17 | $14.17 | 2,912,583 |
| 2024-02-20 | $13.51 | $13.53 | $13.17 | $13.31 | $13.31 | 1,970,413 |
| 2024-02-16 | $13.45 | $13.61 | $13.29 | $13.30 | $13.30 | 6,735,912 |
| 2024-02-15 | $13.33 | $13.49 | $13.18 | $13.47 | $13.47 | 2,900,439 |
| 2024-02-14 | $12.89 | $13.30 | $12.85 | $13.24 | $13.24 | 4,213,447 |
| 2024-02-13 | $12.53 | $13.07 | $12.41 | $12.77 | $12.77 | 11,764,139 |
| 2024-02-12 | $12.63 | $12.82 | $12.63 | $12.80 | $12.80 | 2,263,803 |
| 2024-02-09 | $12.59 | $12.87 | $12.47 | $12.68 | $12.68 | 3,487,376 |
| 2024-02-08 | $12.55 | $13.21 | $12.41 | $12.53 | $12.53 | 3,864,277 |
| 2024-02-07 | $13.25 | $13.30 | $13.08 | $13.26 | $13.26 | 1,542,645 |
| 2024-02-06 | $13.15 | $13.27 | $13.09 | $13.18 | $13.18 | 1,024,585 |
| 2024-02-05 | $12.96 | $13.25 | $12.90 | $13.15 | $13.15 | 1,148,869 |
| 2024-02-02 | $13.12 | $13.19 | $12.96 | $13.16 | $13.16 | 1,178,966 |
| 2024-02-01 | $13.04 | $13.23 | $12.95 | $13.22 | $13.22 | 1,551,857 |
| 2024-01-31 | $13.15 | $13.20 | $12.88 | $12.88 | $12.88 | 913,062 |
| 2024-01-30 | $13.06 | $13.29 | $13.06 | $13.17 | $13.17 | 843,261 |
| 2024-01-29 | $13.10 | $13.21 | $13.01 | $13.18 | $13.18 | 1,513,890 |
| 2024-01-26 | $13.06 | $13.15 | $12.92 | $13.11 | $13.11 | 1,540,700 |
| 2024-01-25 | $12.83 | $13.01 | $12.74 | $13.00 | $13.00 | 1,737,489 |
| 2024-01-24 | $12.99 | $13.03 | $12.66 | $12.66 | $12.66 | 1,426,382 |
| 2024-01-23 | $13.05 | $13.05 | $12.80 | $12.85 | $12.85 | 1,370,543 |
| 2024-01-22 | $13.13 | $13.16 | $12.94 | $12.98 | $12.98 | 1,354,062 |
| 2024-01-19 | $13.16 | $13.22 | $12.85 | $13.07 | $13.07 | 1,770,784 |
| 2024-01-18 | $13.17 | $13.31 | $12.86 | $13.09 | $13.09 | 2,458,040 |
| 2024-01-17 | $13.15 | $13.22 | $13.08 | $13.15 | $13.15 | 1,308,296 |
| 2024-01-16 | $13.43 | $13.43 | $13.14 | $13.31 | $13.31 | 3,301,862 |
| 2024-01-12 | $13.65 | $13.72 | $13.43 | $13.53 | $13.53 | 2,855,912 |
| 2024-01-11 | $13.38 | $13.55 | $13.22 | $13.54 | $13.54 | 2,123,225 |
| 2024-01-10 | $13.38 | $13.46 | $13.28 | $13.44 | $13.44 | 1,757,183 |
| 2024-01-09 | $13.17 | $13.33 | $13.10 | $13.31 | $13.31 | 1,677,291 |
| 2024-01-08 | $13.13 | $13.36 | $13.13 | $13.32 | $13.32 | 1,869,541 |
| 2024-01-05 | $13.01 | $13.34 | $13.00 | $13.15 | $13.15 | 2,728,979 |
| 2024-01-04 | $13.28 | $13.30 | $12.99 | $13.01 | $13.01 | 2,467,962 |
| 2024-01-03 | $13.25 | $13.31 | $13.13 | $13.18 | $13.18 | 2,471,106 |
| 2024-01-02 | $13.29 | $13.65 | $13.19 | $13.36 | $13.36 | 2,521,389 |
| 2023-12-29 | $13.40 | $13.49 | $13.30 | $13.42 | $13.42 | 1,737,852 |
| 2023-12-28 | $13.45 | $13.50 | $13.40 | $13.47 | $13.47 | 1,104,659 |
| 2023-12-27 | $13.50 | $13.56 | $13.40 | $13.49 | $13.49 | 1,426,264 |
| 2023-12-26 | $13.35 | $13.59 | $13.26 | $13.45 | $13.45 | 1,333,600 |
| 2023-12-22 | $13.10 | $13.38 | $13.09 | $13.35 | $13.35 | 4,236,054 |
| 2023-12-21 | $12.75 | $13.09 | $12.75 | $13.08 | $13.08 | 1,538,065 |
| 2023-12-20 | $12.71 | $12.91 | $12.57 | $12.64 | $12.64 | 2,931,275 |
| 2023-12-19 | $12.54 | $12.74 | $12.48 | $12.69 | $12.69 | 1,306,264 |
| 2023-12-18 | $12.49 | $12.59 | $12.30 | $12.43 | $12.43 | 2,138,517 |
| 2023-12-15 | $12.68 | $12.68 | $12.46 | $12.49 | $12.49 | 2,378,958 |
| 2023-12-14 | $12.10 | $12.64 | $12.04 | $12.59 | $12.59 | 3,323,866 |
| 2023-12-13 | $12.11 | $12.14 | $11.92 | $12.06 | $12.06 | 2,845,058 |
| 2023-12-12 | $11.83 | $12.08 | $11.76 | $12.08 | $12.08 | 2,925,268 |
| 2023-12-11 | $11.74 | $11.85 | $11.65 | $11.79 | $11.79 | 3,149,972 |
| 2023-12-08 | $11.22 | $11.80 | $11.22 | $11.72 | $11.72 | 9,861,355 |
| 2023-12-07 | $12.20 | $12.33 | $12.10 | $12.25 | $12.25 | 2,120,251 |
| 2023-12-06 | $12.30 | $12.46 | $12.17 | $12.18 | $12.18 | 736,918 |
| 2023-12-05 | $12.48 | $12.53 | $12.21 | $12.22 | $12.22 | 940,536 |
| 2023-12-04 | $12.49 | $12.62 | $12.47 | $12.55 | $12.55 | 1,434,588 |
| 2023-12-01 | $12.24 | $12.60 | $12.22 | $12.60 | $12.60 | 1,729,371 |
| 2023-11-30 | $12.36 | $12.43 | $12.23 | $12.26 | $12.26 | 1,484,039 |
| 2023-11-29 | $12.33 | $12.38 | $12.24 | $12.32 | $12.32 | 967,216 |
| 2023-11-28 | $12.24 | $12.30 | $12.16 | $12.24 | $12.24 | 1,358,277 |
| 2023-11-27 | $12.14 | $12.35 | $12.09 | $12.28 | $12.28 | 1,692,341 |
| 2023-11-24 | $12.15 | $12.25 | $12.13 | $12.23 | $12.23 | 373,745 |
| 2023-11-22 | $12.15 | $12.21 | $12.10 | $12.14 | $12.14 | 1,059,282 |
| 2023-11-21 | $12.13 | $12.19 | $12.07 | $12.13 | $12.13 | 972,559 |
| 2023-11-20 | $12.02 | $12.13 | $11.97 | $12.13 | $12.13 | 927,075 |
| 2023-11-17 | $12.05 | $12.11 | $11.95 | $12.05 | $12.05 | 1,026,646 |
| 2023-11-16 | $11.86 | $11.96 | $11.77 | $11.91 | $11.91 | 1,087,985 |
| 2023-11-15 | $11.77 | $11.96 | $11.77 | $11.88 | $11.88 | 1,059,398 |
| 2023-11-14 | $11.51 | $11.81 | $11.51 | $11.80 | $11.80 | 1,380,922 |
| 2023-11-13 | $11.28 | $11.38 | $11.27 | $11.30 | $11.30 | 648,517 |
| 2023-11-10 | $11.25 | $11.42 | $11.22 | $11.37 | $11.37 | 808,654 |
| 2023-11-09 | $11.27 | $11.32 | $11.14 | $11.18 | $11.18 | 1,692,078 |
| 2023-11-08 | $11.34 | $11.36 | $11.19 | $11.25 | $11.25 | 1,027,132 |
| 2023-11-07 | $11.25 | $11.43 | $11.11 | $11.34 | $11.34 | 1,182,660 |
| 2023-11-06 | $11.64 | $11.68 | $11.27 | $11.28 | $11.28 | 1,298,119 |
| 2023-11-03 | $12.03 | $12.12 | $11.50 | $11.63 | $11.63 | 2,695,085 |
| 2023-11-02 | $11.00 | $11.13 | $10.95 | $11.13 | $11.13 | 1,158,481 |
| 2023-11-01 | $10.89 | $10.92 | $10.73 | $10.86 | $10.86 | 1,867,828 |
| 2023-10-31 | $10.91 | $11.14 | $10.87 | $10.92 | $10.92 | 1,059,409 |
| 2023-10-30 | $10.87 | $10.94 | $10.76 | $10.93 | $10.93 | 1,323,858 |
| 2023-10-27 | $10.79 | $10.89 | $10.68 | $10.75 | $10.75 | 909,295 |
| 2023-10-26 | $10.90 | $11.01 | $10.79 | $10.80 | $10.80 | 868,149 |
| 2023-10-25 | $11.01 | $11.09 | $10.82 | $10.86 | $10.86 | 887,676 |
| 2023-10-24 | $11.12 | $11.18 | $11.01 | $11.06 | $11.06 | 969,751 |
| 2023-10-23 | $11.06 | $11.20 | $11.06 | $11.07 | $11.07 | 1,097,472 |
| 2023-10-20 | $11.15 | $11.25 | $11.05 | $11.11 | $11.11 | 2,099,804 |
| 2023-10-19 | $11.08 | $11.19 | $11.07 | $11.08 | $11.08 | 1,435,812 |
| 2023-10-18 | $11.34 | $11.34 | $11.05 | $11.10 | $11.10 | 1,051,947 |
| 2023-10-17 | $11.16 | $11.57 | $11.09 | $11.46 | $11.46 | 1,295,124 |
| 2023-10-16 | $11.18 | $11.29 | $11.11 | $11.20 | $11.20 | 2,249,977 |
| 2023-10-13 | $11.28 | $11.28 | $11.01 | $11.12 | $11.12 | 1,219,461 |
| 2023-10-12 | $11.54 | $11.54 | $11.12 | $11.21 | $11.21 | 700,684 |
| 2023-10-11 | $11.42 | $11.52 | $11.40 | $11.45 | $11.45 | 816,700 |
| 2023-10-10 | $11.28 | $11.57 | $11.28 | $11.41 | $11.41 | 964,133 |
| 2023-10-09 | $11.32 | $11.43 | $11.15 | $11.36 | $11.36 | 1,064,780 |
| 2023-10-06 | $11.29 | $11.49 | $11.22 | $11.37 | $11.37 | 1,821,467 |
| 2023-10-05 | $11.44 | $11.51 | $11.17 | $11.32 | $11.32 | 1,664,418 |
| 2023-10-04 | $11.49 | $11.56 | $11.33 | $11.45 | $11.45 | 4,434,956 |
| 2023-10-03 | $11.39 | $11.49 | $11.26 | $11.39 | $11.39 | 2,864,526 |
| 2023-10-02 | $11.58 | $11.69 | $11.40 | $11.47 | $11.47 | 2,825,865 |
| 2023-09-29 | $11.80 | $11.83 | $11.61 | $11.61 | $11.61 | 2,241,339 |
| 2023-09-28 | $11.72 | $11.86 | $11.69 | $11.71 | $11.71 | 1,353,666 |
| 2023-09-27 | $11.67 | $11.82 | $11.65 | $11.71 | $11.71 | 2,007,891 |
| 2023-09-26 | $11.66 | $11.85 | $11.56 | $11.57 | $11.57 | 1,878,055 |
| 2023-09-25 | $11.50 | $11.81 | $11.50 | $11.72 | $11.72 | 1,503,999 |
| 2023-09-22 | $11.61 | $11.66 | $11.53 | $11.56 | $11.56 | 793,939 |
| 2023-09-21 | $11.66 | $11.70 | $11.53 | $11.61 | $11.61 | 842,294 |
| 2023-09-20 | $11.78 | $11.90 | $11.70 | $11.70 | $11.70 | 721,511 |
| 2023-09-19 | $11.70 | $11.82 | $11.67 | $11.74 | $11.74 | 1,134,322 |
| 2023-09-18 | $11.65 | $11.74 | $11.54 | $11.69 | $11.69 | 1,620,601 |
| 2023-09-15 | $11.61 | $11.79 | $11.43 | $11.67 | $11.67 | 7,513,396 |
| 2023-09-14 | $11.58 | $11.68 | $11.47 | $11.52 | $11.52 | 1,413,802 |
| 2023-09-13 | $11.75 | $11.77 | $11.42 | $11.47 | $11.47 | 975,107 |
| 2023-09-12 | $11.87 | $11.93 | $11.70 | $11.73 | $11.73 | 1,308,634 |
| 2023-09-11 | $11.88 | $11.93 | $11.80 | $11.88 | $11.88 | 1,135,527 |
| 2023-09-08 | $11.77 | $11.88 | $11.71 | $11.83 | $11.83 | 1,167,973 |
| 2023-09-07 | $11.96 | $11.99 | $11.69 | $11.70 | $11.70 | 1,787,433 |
| 2023-09-06 | $12.15 | $12.27 | $12.08 | $12.14 | $12.14 | 1,129,427 |
| 2023-09-05 | $12.41 | $12.41 | $12.15 | $12.15 | $12.15 | 1,219,983 |
| 2023-09-01 | $12.30 | $12.45 | $12.26 | $12.43 | $12.43 | 1,028,395 |
| 2023-08-31 | $12.25 | $12.31 | $12.22 | $12.28 | $12.28 | 1,802,101 |
| 2023-08-30 | $12.14 | $12.29 | $12.13 | $12.25 | $12.25 | 1,376,961 |
| 2023-08-29 | $11.96 | $12.17 | $11.94 | $12.16 | $12.16 | 1,184,446 |
| 2023-08-28 | $11.85 | $11.96 | $11.82 | $11.94 | $11.94 | 1,140,481 |
| 2023-08-25 | $11.84 | $11.92 | $11.74 | $11.79 | $11.79 | 922,164 |
| 2023-08-24 | $11.91 | $11.98 | $11.75 | $11.78 | $11.78 | 975,264 |
| 2023-08-23 | $11.72 | $11.94 | $11.71 | $11.91 | $11.91 | 1,105,985 |
| 2023-08-22 | $11.80 | $11.85 | $11.69 | $11.74 | $11.74 | 1,252,048 |
| 2023-08-21 | $11.70 | $11.74 | $11.59 | $11.72 | $11.72 | 1,049,538 |
| 2023-08-18 | $11.46 | $11.72 | $11.46 | $11.68 | $11.68 | 1,409,200 |
| 2023-08-17 | $11.49 | $11.62 | $11.47 | $11.55 | $11.55 | 1,527,628 |
| 2023-08-16 | $11.57 | $11.73 | $11.48 | $11.51 | $11.51 | 1,793,625 |
| 2023-08-15 | $11.56 | $11.75 | $11.56 | $11.63 | $11.63 | 1,543,172 |
| 2023-08-14 | $11.74 | $11.78 | $11.55 | $11.66 | $11.66 | 2,460,275 |
| 2023-08-11 | $11.75 | $11.89 | $11.64 | $11.82 | $11.82 | 3,063,823 |
| 2023-08-10 | $11.86 | $12.03 | $11.68 | $11.75 | $11.75 | 5,039,522 |
| 2023-08-09 | $11.63 | $11.84 | $11.61 | $11.77 | $11.77 | 10,158,270 |
| 2023-08-08 | $12.68 | $12.82 | $12.58 | $12.78 | $12.78 | 1,663,053 |
| 2023-08-07 | $13.11 | $13.18 | $12.67 | $12.81 | $12.81 | 2,419,208 |
| 2023-08-04 | $13.95 | $13.95 | $13.05 | $13.14 | $13.14 | 1,512,514 |
| 2023-08-03 | $13.51 | $13.51 | $13.19 | $13.36 | $13.36 | 2,013,239 |
| 2023-08-02 | $13.61 | $13.65 | $13.47 | $13.48 | $13.48 | 683,721 |
| 2023-08-01 | $13.51 | $13.79 | $13.50 | $13.67 | $13.67 | 868,070 |
| 2023-07-31 | $13.64 | $13.67 | $13.52 | $13.62 | $13.62 | 808,671 |
| 2023-07-28 | $13.56 | $13.62 | $13.48 | $13.56 | $13.56 | 654,350 |
| 2023-07-27 | $13.45 | $13.53 | $13.33 | $13.42 | $13.42 | 1,072,583 |
| 2023-07-26 | $13.43 | $13.48 | $13.36 | $13.40 | $13.40 | 692,719 |
| 2023-07-25 | $13.39 | $13.51 | $13.30 | $13.42 | $13.42 | 948,404 |
| 2023-07-24 | $13.38 | $13.52 | $13.38 | $13.43 | $13.43 | 868,570 |
| 2023-07-21 | $13.56 | $13.56 | $13.36 | $13.39 | $13.39 | 743,967 |
| 2023-07-20 | $13.63 | $13.63 | $13.42 | $13.46 | $13.46 | 513,419 |
| 2023-07-19 | $13.39 | $13.59 | $13.37 | $13.58 | $13.58 | 987,432 |
| 2023-07-18 | $13.43 | $13.50 | $13.35 | $13.43 | $13.43 | 618,203 |
| 2023-07-17 | $13.54 | $13.54 | $13.33 | $13.41 | $13.41 | 959,012 |
| 2023-07-14 | $13.67 | $13.70 | $13.42 | $13.54 | $13.54 | 768,685 |
| 2023-07-13 | $13.64 | $13.71 | $13.53 | $13.70 | $13.70 | 670,466 |
| 2023-07-12 | $13.87 | $13.87 | $13.64 | $13.65 | $13.65 | 964,829 |
| 2023-07-11 | $13.50 | $13.65 | $13.49 | $13.64 | $13.64 | 1,210,236 |
| 2023-07-10 | $13.24 | $13.52 | $13.22 | $13.42 | $13.42 | 1,343,848 |
| 2023-07-07 | $12.83 | $13.38 | $12.71 | $13.23 | $13.23 | 1,412,842 |
| 2023-07-06 | $12.90 | $13.04 | $12.78 | $12.97 | $12.97 | 1,196,923 |
| 2023-07-05 | $13.28 | $13.29 | $13.03 | $13.04 | $13.04 | 911,209 |
| 2023-07-03 | $13.37 | $13.51 | $13.35 | $13.40 | $13.40 | 566,560 |
| 2023-06-30 | $13.51 | $13.58 | $13.30 | $13.48 | $13.48 | 918,024 |
| 2023-06-29 | $13.20 | $13.34 | $13.16 | $13.32 | $13.32 | 1,156,941 |
| 2023-06-28 | $13.21 | $13.21 | $13.08 | $13.19 | $13.19 | 630,398 |
| 2023-06-27 | $13.02 | $13.21 | $12.95 | $13.20 | $13.20 | 812,665 |
| 2023-06-26 | $12.80 | $13.04 | $12.80 | $12.99 | $12.99 | 580,689 |
| 2023-06-23 | $12.82 | $12.94 | $12.74 | $12.84 | $12.84 | 1,144,846 |
| 2023-06-22 | $13.16 | $13.18 | $12.96 | $13.00 | $13.00 | 1,227,698 |
| 2023-06-21 | $12.89 | $13.25 | $12.86 | $13.15 | $13.15 | 1,323,522 |
| 2023-06-20 | $12.60 | $13.02 | $12.42 | $12.99 | $12.99 | 1,334,788 |
| 2023-06-16 | $13.21 | $13.25 | $12.89 | $13.04 | $13.04 | 1,748,118 |
| 2023-06-15 | $12.91 | $13.14 | $12.86 | $13.12 | $13.12 | 830,138 |
| 2023-06-14 | $13.04 | $13.08 | $12.88 | $12.96 | $12.96 | 843,798 |
| 2023-06-13 | $12.83 | $13.07 | $12.76 | $13.00 | $13.00 | 1,274,748 |
| 2023-06-12 | $12.75 | $12.79 | $12.67 | $12.74 | $12.74 | 687,474 |
| 2023-06-09 | $12.87 | $12.87 | $12.65 | $12.77 | $12.77 | 886,726 |
| 2023-06-08 | $12.83 | $12.90 | $12.71 | $12.81 | $12.81 | 747,059 |
| 2023-06-07 | $12.54 | $12.94 | $12.51 | $12.90 | $12.90 | 2,428,189 |
| 2023-06-06 | $12.38 | $12.62 | $12.28 | $12.55 | $12.55 | 1,345,406 |
| 2023-06-05 | $12.39 | $12.43 | $12.22 | $12.38 | $12.38 | 1,401,535 |
| 2023-06-02 | $12.21 | $12.54 | $12.20 | $12.45 | $12.45 | 1,388,895 |
| 2023-06-01 | $11.76 | $12.03 | $11.61 | $12.00 | $12.00 | 1,149,752 |
| 2023-05-31 | $11.74 | $11.80 | $11.60 | $11.72 | $11.72 | 1,942,614 |
| 2023-05-30 | $11.87 | $11.92 | $11.69 | $11.83 | $11.83 | 1,278,789 |
| 2023-05-26 | $11.52 | $11.74 | $11.42 | $11.70 | $11.70 | 1,108,807 |
| 2023-05-25 | $11.40 | $11.70 | $11.40 | $11.53 | $11.53 | 1,842,324 |
| 2023-05-24 | $11.51 | $11.58 | $11.24 | $11.41 | $11.41 | 2,407,224 |
| 2023-05-23 | $11.81 | $11.81 | $11.29 | $11.53 | $11.53 | 24,918,724 |
| 2023-05-22 | $11.94 | $11.95 | $11.45 | $11.84 | $11.84 | 2,655,069 |
| 2023-05-19 | $12.08 | $12.20 | $11.87 | $11.96 | $11.96 | 4,793,638 |
| 2023-05-18 | $11.75 | $12.10 | $11.73 | $11.94 | $11.94 | 12,676,176 |
| 2023-05-17 | $12.98 | $13.21 | $12.00 | $12.06 | $12.06 | 3,693,337 |
| 2023-05-16 | $13.54 | $13.56 | $13.30 | $13.34 | $13.34 | 400,736 |
| 2023-05-15 | $13.61 | $13.69 | $13.51 | $13.65 | $13.65 | 435,220 |
| 2023-05-12 | $13.65 | $13.74 | $13.40 | $13.53 | $13.53 | 308,858 |
| 2023-05-11 | $13.60 | $13.64 | $13.51 | $13.61 | $13.61 | 565,286 |
| 2023-05-10 | $13.85 | $13.93 | $13.46 | $13.65 | $13.65 | 554,657 |
| 2023-05-09 | $13.89 | $13.89 | $13.59 | $13.78 | $13.78 | 828,278 |
| 2023-05-08 | $14.20 | $14.23 | $13.87 | $13.99 | $13.99 | 633,988 |
| 2023-05-05 | $14.00 | $14.24 | $13.96 | $14.09 | $14.09 | 643,558 |
| 2023-05-04 | $13.77 | $14.93 | $13.64 | $13.76 | $13.76 | 913,762 |
| 2023-05-03 | $13.55 | $13.88 | $13.53 | $13.58 | $13.58 | 973,688 |
| 2023-05-02 | $13.43 | $13.49 | $13.20 | $13.47 | $13.47 | 636,786 |
| 2023-05-01 | $13.45 | $13.69 | $13.43 | $13.50 | $13.50 | 433,432 |
| 2023-04-28 | $13.20 | $13.56 | $13.20 | $13.47 | $13.47 | 662,538 |
| 2023-04-27 | $12.96 | $13.23 | $12.90 | $13.20 | $13.20 | 394,573 |
| 2023-04-26 | $12.89 | $13.01 | $12.82 | $12.85 | $12.85 | 403,526 |
| 2023-04-25 | $13.18 | $13.25 | $12.97 | $12.98 | $12.98 | 330,887 |
| 2023-04-24 | $13.19 | $13.35 | $13.19 | $13.30 | $13.30 | 281,826 |
| 2023-04-21 | $13.34 | $13.34 | $13.17 | $13.26 | $13.26 | 375,075 |
| 2023-04-20 | $13.19 | $13.31 | $13.14 | $13.26 | $13.26 | 264,268 |
| 2023-04-19 | $13.24 | $13.32 | $13.19 | $13.26 | $13.26 | 404,598 |
| 2023-04-18 | $13.46 | $13.56 | $13.31 | $13.36 | $13.36 | 497,815 |
| 2023-04-17 | $13.34 | $13.47 | $13.28 | $13.44 | $13.44 | 406,505 |
| 2023-04-14 | $13.38 | $13.54 | $13.24 | $13.36 | $13.36 | 460,741 |
| 2023-04-13 | $13.31 | $13.53 | $13.15 | $13.36 | $13.36 | 612,303 |
| 2023-04-12 | $13.48 | $13.54 | $13.21 | $13.29 | $13.29 | 557,248 |
| 2023-04-11 | $13.17 | $13.41 | $13.17 | $13.33 | $13.33 | 841,089 |
| 2023-04-10 | $12.83 | $13.18 | $12.83 | $13.13 | $13.13 | 730,872 |
| 2023-04-06 | $12.97 | $13.01 | $12.83 | $12.86 | $12.86 | 452,878 |
| 2023-04-05 | $13.10 | $13.15 | $12.85 | $13.00 | $13.00 | 415,835 |
| 2023-04-04 | $13.88 | $13.91 | $13.10 | $13.21 | $13.21 | 705,438 |
| 2023-04-03 | $13.84 | $13.98 | $13.72 | $13.83 | $13.83 | 518,891 |
| 2023-03-31 | $13.78 | $13.89 | $13.72 | $13.89 | $13.89 | 480,087 |
| 2023-03-30 | $13.69 | $13.80 | $13.61 | $13.66 | $13.66 | 393,998 |
| 2023-03-29 | $13.51 | $13.66 | $13.46 | $13.58 | $13.58 | 623,455 |
| 2023-03-28 | $13.38 | $13.47 | $13.32 | $13.42 | $13.42 | 362,018 |
| 2023-03-27 | $13.32 | $13.51 | $13.19 | $13.41 | $13.41 | 627,751 |
| 2023-03-24 | $12.91 | $13.15 | $12.82 | $13.15 | $13.15 | 1,071,202 |
| 2023-03-23 | $13.24 | $13.39 | $13.01 | $13.11 | $13.11 | 571,000 |
| 2023-03-22 | $13.38 | $13.50 | $13.12 | $13.14 | $13.14 | 643,921 |
| 2023-03-21 | $13.40 | $13.55 | $13.35 | $13.43 | $13.43 | 483,812 |
| 2023-03-20 | $13.18 | $13.30 | $13.07 | $13.19 | $13.19 | 870,677 |
| 2023-03-17 | $13.36 | $13.38 | $13.01 | $13.07 | $13.07 | 807,071 |
| 2023-03-16 | $13.09 | $13.54 | $12.98 | $13.49 | $13.49 | 643,087 |
| 2023-03-15 | $13.26 | $13.40 | $12.95 | $13.26 | $13.26 | 1,058,509 |
| 2023-03-14 | $13.71 | $13.88 | $13.45 | $13.62 | $13.62 | 1,130,107 |
| 2023-03-13 | $13.26 | $13.55 | $13.10 | $13.20 | $13.20 | 978,599 |
| 2023-03-10 | $13.92 | $13.95 | $13.41 | $13.47 | $13.47 | 1,796,369 |
| 2023-03-09 | $14.23 | $14.32 | $13.95 | $13.96 | $13.96 | 797,140 |
| 2023-03-08 | $14.11 | $14.28 | $14.07 | $14.22 | $14.22 | 716,731 |
| 2023-03-07 | $14.19 | $14.28 | $14.07 | $14.11 | $14.11 | 765,518 |
| 2023-03-06 | $14.40 | $14.52 | $14.15 | $14.17 | $14.17 | 1,246,172 |
| 2023-03-03 | $14.25 | $14.46 | $14.25 | $14.41 | $14.41 | 540,656 |
| 2023-03-02 | $13.98 | $14.22 | $13.91 | $14.21 | $14.21 | 642,846 |
| 2023-03-01 | $13.98 | $14.22 | $13.96 | $14.11 | $14.11 | 653,612 |
| 2023-02-28 | $14.00 | $14.21 | $14.00 | $14.04 | $14.04 | 784,837 |
| 2023-02-27 | $14.27 | $14.37 | $13.95 | $14.02 | $14.02 | 808,098 |
| 2023-02-24 | $13.93 | $14.14 | $13.86 | $14.12 | $14.12 | 641,760 |
| 2023-02-23 | $14.10 | $14.20 | $14.06 | $14.10 | $14.10 | 741,191 |
| 2023-02-22 | $14.00 | $14.21 | $13.98 | $14.03 | $14.03 | 1,790,741 |
| 2023-02-21 | $14.00 | $14.09 | $13.89 | $14.00 | $14.00 | 2,297,447 |
| 2023-02-17 | $14.07 | $14.16 | $13.96 | $14.16 | $14.16 | 1,409,893 |
| 2023-02-16 | $14.03 | $14.15 | $13.80 | $14.07 | $14.07 | 740,962 |
| 2023-02-15 | $13.97 | $14.28 | $13.74 | $14.25 | $14.25 | 1,646,200 |
| 2023-02-14 | $13.81 | $14.10 | $13.73 | $14.04 | $14.04 | 1,292,552 |
| 2023-02-13 | $13.95 | $14.03 | $13.77 | $13.85 | $13.85 | 2,014,698 |
| 2023-02-10 | $13.88 | $14.19 | $13.83 | $13.87 | $13.87 | 1,262,096 |
| 2023-02-09 | $14.00 | $14.78 | $13.60 | $13.94 | $13.94 | 1,493,737 |
| 2023-02-08 | $13.33 | $13.37 | $13.10 | $13.13 | $13.13 | 371,821 |
| 2023-02-07 | $13.22 | $13.43 | $13.17 | $13.40 | $13.40 | 477,884 |
| 2023-02-06 | $13.45 | $13.46 | $13.26 | $13.27 | $13.27 | 409,738 |
| 2023-02-03 | $13.49 | $13.72 | $13.49 | $13.63 | $13.63 | 428,588 |
| 2023-02-02 | $13.60 | $13.81 | $13.55 | $13.69 | $13.69 | 794,728 |
| 2023-02-01 | $13.08 | $13.47 | $13.00 | $13.41 | $13.41 | 740,839 |
| 2023-01-31 | $12.87 | $13.24 | $12.87 | $13.21 | $13.21 | 467,437 |
| 2023-01-30 | $12.90 | $13.10 | $12.77 | $12.78 | $12.78 | 443,074 |
| 2023-01-27 | $12.71 | $13.11 | $12.70 | $13.02 | $13.02 | 609,256 |
| 2023-01-26 | $12.75 | $12.84 | $12.61 | $12.77 | $12.77 | 810,940 |
| 2023-01-25 | $12.69 | $12.72 | $12.47 | $12.65 | $12.65 | 797,842 |
| 2023-01-24 | $12.54 | $12.87 | $12.51 | $12.80 | $12.80 | 370,099 |
| 2023-01-23 | $12.55 | $12.71 | $12.44 | $12.69 | $12.69 | 449,090 |
| 2023-01-20 | $12.38 | $12.47 | $12.21 | $12.46 | $12.46 | 354,869 |
| 2023-01-19 | $12.26 | $12.33 | $12.18 | $12.19 | $12.19 | 391,526 |
| 2023-01-18 | $12.56 | $12.65 | $12.39 | $12.39 | $12.39 | 323,593 |
| 2023-01-17 | $12.74 | $12.76 | $12.53 | $12.54 | $12.54 | 369,874 |
| 2023-01-13 | $12.64 | $12.74 | $12.59 | $12.73 | $12.73 | 256,518 |
| 2023-01-12 | $12.77 | $12.84 | $12.65 | $12.72 | $12.72 | 385,772 |
| 2023-01-11 | $12.59 | $12.68 | $12.53 | $12.66 | $12.66 | 421,832 |
| 2023-01-10 | $12.37 | $12.56 | $12.37 | $12.55 | $12.55 | 420,464 |
| 2023-01-09 | $12.55 | $12.65 | $12.40 | $12.45 | $12.45 | 449,472 |
| 2023-01-06 | $12.15 | $12.41 | $12.15 | $12.41 | $12.41 | 343,447 |
| 2023-01-05 | $11.80 | $12.01 | $11.73 | $12.01 | $12.01 | 386,595 |
| 2023-01-04 | $11.70 | $11.87 | $11.59 | $11.83 | $11.83 | 413,860 |
| 2023-01-03 | $11.57 | $11.67 | $11.38 | $11.57 | $11.57 | 561,314 |
| 2022-12-30 | $11.31 | $11.41 | $11.27 | $11.41 | $11.41 | 360,325 |
| 2022-12-29 | $11.18 | $11.46 | $11.17 | $11.41 | $11.41 | 535,726 |
| 2022-12-28 | $11.26 | $11.38 | $11.02 | $11.04 | $11.04 | 665,024 |
| 2022-12-27 | $11.18 | $11.46 | $11.08 | $11.27 | $11.27 | 414,647 |
| 2022-12-23 | $10.94 | $11.21 | $10.89 | $11.16 | $11.16 | 441,510 |
| 2022-12-22 | $11.16 | $11.22 | $10.79 | $10.93 | $10.93 | 585,115 |
| 2022-12-21 | $11.16 | $11.41 | $11.07 | $11.32 | $11.32 | 454,078 |
| 2022-12-20 | $10.92 | $11.09 | $10.91 | $11.07 | $11.07 | 754,926 |
| 2022-12-19 | $11.12 | $11.22 | $10.88 | $10.94 | $10.94 | 852,157 |
| 2022-12-16 | $10.77 | $11.10 | $10.70 | $11.07 | $11.07 | 1,833,698 |
| 2022-12-15 | $11.09 | $11.22 | $10.82 | $10.88 | $10.88 | 680,222 |
| 2022-12-14 | $11.50 | $11.57 | $11.27 | $11.30 | $11.30 | 598,656 |
| 2022-12-13 | $11.52 | $11.64 | $11.44 | $11.48 | $11.48 | 791,772 |
| 2022-12-12 | $11.00 | $11.18 | $10.90 | $11.13 | $11.13 | 355,584 |
| 2022-12-09 | $11.17 | $11.22 | $10.87 | $10.90 | $10.90 | 378,739 |
| 2022-12-08 | $10.86 | $11.10 | $10.86 | $11.08 | $11.08 | 559,315 |
| 2022-12-07 | $10.98 | $11.01 | $10.75 | $10.82 | $10.82 | 369,747 |
| 2022-12-06 | $11.22 | $11.30 | $10.89 | $11.01 | $11.01 | 682,498 |
| 2022-12-05 | $11.50 | $11.50 | $11.21 | $11.25 | $11.25 | 380,245 |
| 2022-12-02 | $11.43 | $11.67 | $11.38 | $11.59 | $11.59 | 321,574 |
| 2022-12-01 | $11.81 | $11.90 | $11.49 | $11.58 | $11.58 | 429,378 |
| 2022-11-30 | $11.40 | $11.62 | $11.15 | $11.62 | $11.62 | 557,733 |
| 2022-11-29 | $11.24 | $11.44 | $11.24 | $11.36 | $11.36 | 433,616 |
| 2022-11-28 | $11.49 | $11.57 | $11.20 | $11.26 | $11.26 | 426,856 |
| 2022-11-25 | $11.61 | $11.67 | $11.57 | $11.66 | $11.66 | 187,943 |
| 2022-11-23 | $11.77 | $11.77 | $11.58 | $11.59 | $11.59 | 268,955 |
| 2022-11-22 | $11.67 | $11.75 | $11.62 | $11.74 | $11.74 | 453,163 |
| 2022-11-21 | $11.55 | $11.66 | $11.53 | $11.57 | $11.57 | 408,720 |
| 2022-11-18 | $11.79 | $11.79 | $11.49 | $11.55 | $11.55 | 338,390 |
| 2022-11-17 | $11.49 | $11.54 | $11.35 | $11.52 | $11.52 | 390,410 |
| 2022-11-16 | $11.89 | $11.91 | $11.63 | $11.67 | $11.67 | 500,053 |
| 2022-11-15 | $11.87 | $12.02 | $11.81 | $11.93 | $11.93 | 622,852 |
| 2022-11-14 | $11.87 | $11.97 | $11.64 | $11.65 | $11.65 | 538,217 |
| 2022-11-11 | $11.75 | $12.13 | $11.75 | $11.92 | $11.92 | 985,827 |
| 2022-11-10 | $11.40 | $11.81 | $11.40 | $11.70 | $11.70 | 717,293 |
| 2022-11-09 | $11.06 | $11.14 | $10.91 | $11.12 | $11.12 | 798,386 |
| 2022-11-08 | $11.18 | $11.40 | $11.06 | $11.22 | $11.22 | 662,262 |
| 2022-11-07 | $10.54 | $11.22 | $10.54 | $11.19 | $11.19 | 881,363 |
| 2022-11-04 | $10.73 | $10.95 | $10.30 | $10.45 | $10.45 | 772,292 |
| 2022-11-03 | $10.72 | $10.97 | $10.53 | $10.94 | $10.94 | 893,143 |
| 2022-11-02 | $11.39 | $11.46 | $10.94 | $10.94 | $10.94 | 1,047,732 |
| 2022-11-01 | $11.35 | $11.47 | $11.11 | $11.39 | $11.39 | 1,501,185 |
| 2022-10-31 | $11.29 | $11.34 | $11.10 | $11.15 | $11.15 | 2,127,446 |
| 2022-10-28 | $11.25 | $11.38 | $11.11 | $11.35 | $11.35 | 734,225 |
| 2022-10-27 | $11.12 | $11.41 | $11.10 | $11.21 | $11.21 | 436,535 |
| 2022-10-26 | $11.10 | $11.18 | $10.99 | $11.03 | $11.03 | 428,402 |
| 2022-10-25 | $10.77 | $11.12 | $10.77 | $11.11 | $11.11 | 514,822 |
| 2022-10-24 | $10.73 | $10.90 | $10.66 | $10.81 | $10.81 | 475,390 |
| 2022-10-21 | $10.36 | $10.69 | $10.30 | $10.65 | $10.65 | 452,992 |
| 2022-10-20 | $10.58 | $10.82 | $10.35 | $10.39 | $10.39 | 549,941 |
| 2022-10-19 | $10.63 | $10.66 | $10.42 | $10.56 | $10.56 | 857,215 |
| 2022-10-18 | $10.58 | $10.77 | $10.53 | $10.70 | $10.70 | 1,028,564 |
| 2022-10-17 | $10.38 | $10.57 | $10.15 | $10.29 | $10.29 | 1,492,871 |
| 2022-10-14 | $10.31 | $10.35 | $10.06 | $10.18 | $10.18 | 813,850 |
| 2022-10-13 | $9.50 | $10.24 | $9.40 | $10.17 | $10.17 | 1,573,273 |
| 2022-10-12 | $9.68 | $9.85 | $9.42 | $9.72 | $9.72 | 1,669,928 |
| 2022-10-11 | $9.63 | $9.84 | $9.49 | $9.70 | $9.70 | 804,855 |
| 2022-10-10 | $10.05 | $10.07 | $9.66 | $9.70 | $9.70 | 631,894 |
| 2022-10-07 | $10.18 | $10.21 | $9.91 | $9.99 | $9.99 | 795,988 |
| 2022-10-06 | $10.29 | $10.52 | $10.24 | $10.28 | $10.28 | 2,994,528 |
| 2022-10-05 | $10.24 | $10.50 | $10.14 | $10.37 | $10.37 | 1,948,890 |
| 2022-10-04 | $10.26 | $10.66 | $10.24 | $10.46 | $10.46 | 2,519,722 |
| 2022-10-03 | $9.92 | $10.19 | $9.84 | $10.09 | $10.09 | 1,197,138 |
| 2022-09-30 | $9.92 | $10.11 | $9.76 | $9.76 | $9.76 | 547,767 |
| 2022-09-29 | $9.95 | $9.95 | $9.63 | $9.92 | $9.92 | 552,394 |
| 2022-09-28 | $9.87 | $10.19 | $9.81 | $10.12 | $10.12 | 417,576 |
| 2022-09-27 | $9.84 | $9.95 | $9.66 | $9.84 | $9.84 | 883,612 |
| 2022-09-26 | $9.82 | $10.05 | $9.70 | $9.75 | $9.75 | 758,889 |
| 2022-09-23 | $10.21 | $10.31 | $9.77 | $9.89 | $9.89 | 871,663 |
| 2022-09-22 | $10.64 | $10.64 | $10.33 | $10.42 | $10.42 | 597,046 |
| 2022-09-21 | $10.81 | $11.01 | $10.67 | $10.67 | $10.67 | 654,989 |
| 2022-09-20 | $11.01 | $11.01 | $10.63 | $10.76 | $10.76 | 1,083,027 |
| 2022-09-19 | $10.72 | $11.21 | $10.71 | $11.14 | $11.14 | 1,288,025 |
| 2022-09-16 | $11.03 | $11.11 | $10.70 | $10.86 | $10.86 | 1,554,164 |
| 2022-09-15 | $11.34 | $11.66 | $11.16 | $11.20 | $11.20 | 932,320 |
| 2022-09-14 | $11.40 | $11.40 | $11.08 | $11.38 | $11.38 | 1,169,741 |
| 2022-09-13 | $11.62 | $11.69 | $11.37 | $11.37 | $11.37 | 709,929 |
| 2022-09-12 | $11.75 | $11.98 | $11.72 | $11.93 | $11.93 | 446,869 |
| 2022-09-09 | $11.37 | $11.66 | $11.31 | $11.60 | $11.60 | 455,407 |
| 2022-09-08 | $10.99 | $11.27 | $10.89 | $11.22 | $11.22 | 572,728 |
| 2022-09-07 | $10.63 | $11.17 | $10.58 | $11.14 | $11.14 | 665,746 |
| 2022-09-06 | $10.83 | $10.83 | $10.51 | $10.60 | $10.60 | 731,067 |
| 2022-09-02 | $10.73 | $11.00 | $10.64 | $10.77 | $10.77 | 922,913 |
| 2022-09-01 | $10.64 | $10.64 | $10.33 | $10.50 | $10.50 | 619,049 |
| 2022-08-31 | $10.90 | $10.90 | $10.67 | $10.72 | $10.72 | 608,641 |
| 2022-08-30 | $10.71 | $10.85 | $10.54 | $10.84 | $10.84 | 726,949 |
| 2022-08-29 | $11.10 | $11.10 | $10.49 | $10.62 | $10.62 | 842,036 |
| 2022-08-26 | $11.70 | $11.72 | $11.23 | $11.23 | $11.23 | 577,968 |
| 2022-08-25 | $11.65 | $11.82 | $11.60 | $11.72 | $11.72 | 313,786 |
| 2022-08-24 | $11.58 | $11.66 | $11.47 | $11.60 | $11.60 | 451,294 |
| 2022-08-23 | $11.43 | $11.70 | $11.41 | $11.56 | $11.56 | 518,963 |
| 2022-08-22 | $11.83 | $11.93 | $11.47 | $11.48 | $11.48 | 644,135 |
| 2022-08-19 | $12.29 | $12.29 | $11.98 | $12.03 | $12.03 | 334,211 |
| 2022-08-18 | $12.23 | $12.38 | $12.22 | $12.32 | $12.32 | 337,878 |
| 2022-08-17 | $12.46 | $12.46 | $12.11 | $12.28 | $12.28 | 408,183 |
| 2022-08-16 | $12.54 | $12.70 | $12.47 | $12.61 | $12.61 | 453,490 |
| 2022-08-15 | $12.41 | $12.66 | $12.33 | $12.65 | $12.65 | 469,311 |
| 2022-08-12 | $12.36 | $12.56 | $12.15 | $12.55 | $12.55 | 301,827 |
| 2022-08-11 | $12.10 | $12.41 | $12.10 | $12.29 | $12.29 | 603,478 |
| 2022-08-10 | $11.96 | $12.29 | $11.86 | $12.21 | $12.21 | 445,101 |
| 2022-08-09 | $11.97 | $11.98 | $11.70 | $11.78 | $11.78 | 450,278 |
| 2022-08-08 | $12.02 | $12.31 | $11.96 | $11.97 | $11.97 | 604,433 |
| 2022-08-05 | $12.11 | $12.21 | $11.51 | $12.01 | $12.01 | 381,339 |
| 2022-08-04 | $12.38 | $12.46 | $12.24 | $12.39 | $12.39 | 515,398 |
| 2022-08-03 | $12.16 | $12.36 | $12.13 | $12.30 | $12.30 | 363,095 |
| 2022-08-02 | $12.19 | $12.30 | $12.09 | $12.11 | $12.11 | 338,020 |
| 2022-08-01 | $12.18 | $12.33 | $12.03 | $12.25 | $12.25 | 491,073 |
| 2022-07-29 | $12.19 | $12.37 | $12.10 | $12.30 | $12.30 | 690,901 |
| 2022-07-28 | $12.01 | $12.20 | $11.94 | $12.12 | $12.12 | 969,160 |
| 2022-07-27 | $11.71 | $12.02 | $11.66 | $11.97 | $11.97 | 359,124 |
| 2022-07-26 | $11.62 | $11.78 | $11.51 | $11.69 | $11.69 | 543,250 |
| 2022-07-25 | $11.78 | $11.81 | $11.57 | $11.67 | $11.67 | 469,229 |
| 2022-07-22 | $11.71 | $11.77 | $11.57 | $11.66 | $11.66 | 442,047 |
| 2022-07-21 | $11.58 | $11.63 | $11.44 | $11.62 | $11.62 | 425,578 |
| 2022-07-20 | $11.37 | $11.64 | $11.36 | $11.62 | $11.62 | 450,129 |
| 2022-07-19 | $11.09 | $11.39 | $11.08 | $11.37 | $11.37 | 748,983 |
| 2022-07-18 | $11.00 | $11.13 | $10.83 | $10.87 | $10.87 | 457,795 |
| 2022-07-15 | $10.80 | $10.94 | $10.63 | $10.90 | $10.90 | 496,261 |
| 2022-07-14 | $10.54 | $10.64 | $10.37 | $10.58 | $10.58 | 512,622 |
| 2022-07-13 | $10.80 | $10.84 | $10.60 | $10.76 | $10.76 | 545,033 |
| 2022-07-12 | $10.83 | $11.16 | $10.83 | $11.00 | $11.00 | 543,356 |
| 2022-07-11 | $11.00 | $11.05 | $10.80 | $10.88 | $10.88 | 629,799 |
| 2022-07-08 | $11.17 | $11.21 | $10.96 | $11.08 | $11.08 | 687,341 |
| 2022-07-07 | $11.04 | $11.31 | $10.96 | $11.29 | $11.29 | 609,166 |
| 2022-07-06 | $10.82 | $10.95 | $10.62 | $10.90 | $10.90 | 1,042,902 |
| 2022-07-05 | $10.76 | $10.88 | $10.59 | $10.88 | $10.88 | 715,898 |
| 2022-07-01 | $10.82 | $11.04 | $10.63 | $10.98 | $10.98 | 629,198 |
| 2022-06-30 | $10.70 | $10.90 | $10.50 | $10.81 | $10.81 | 497,453 |
| 2022-06-29 | $11.05 | $11.05 | $10.73 | $10.86 | $10.86 | 473,867 |
| 2022-06-28 | $11.36 | $11.47 | $11.07 | $11.08 | $11.08 | 377,179 |
| 2022-06-27 | $11.13 | $11.37 | $11.07 | $11.21 | $11.21 | 652,862 |
| 2022-06-24 | $10.98 | $11.30 | $10.98 | $11.08 | $11.08 | 2,350,399 |
| 2022-06-23 | $10.83 | $10.94 | $10.71 | $10.91 | $10.91 | 657,313 |
| 2022-06-22 | $10.71 | $10.91 | $10.64 | $10.85 | $10.85 | 823,975 |
| 2022-06-21 | $11.03 | $11.23 | $10.90 | $10.91 | $10.91 | 936,200 |
| 2022-06-17 | $10.93 | $11.11 | $10.68 | $10.94 | $10.94 | 1,283,987 |
| 2022-06-16 | $11.19 | $11.23 | $10.79 | $10.91 | $10.91 | 1,243,488 |
| 2022-06-15 | $11.56 | $11.72 | $11.30 | $11.46 | $11.46 | 1,232,491 |
| 2022-06-14 | $11.36 | $11.43 | $11.15 | $11.39 | $11.39 | 752,377 |
| 2022-06-13 | $11.57 | $11.66 | $11.20 | $11.24 | $11.24 | 500,453 |
| 2022-06-10 | $12.35 | $12.48 | $11.90 | $11.96 | $11.96 | 533,446 |
| 2022-06-09 | $12.86 | $12.90 | $12.53 | $12.57 | $12.57 | 600,193 |
| 2022-06-08 | $13.08 | $13.13 | $12.86 | $12.93 | $12.93 | 424,171 |
| 2022-06-07 | $12.91 | $13.17 | $12.81 | $13.17 | $13.17 | 604,078 |
| 2022-06-06 | $12.88 | $13.07 | $12.86 | $12.95 | $12.95 | 1,193,733 |
| 2022-06-03 | $12.98 | $13.04 | $12.71 | $12.75 | $12.75 | 791,592 |
| 2022-06-02 | $12.66 | $13.17 | $12.64 | $13.16 | $13.16 | 621,577 |
| 2022-06-01 | $12.45 | $12.65 | $12.11 | $12.55 | $12.55 | 933,728 |
| 2022-05-31 | $12.80 | $12.92 | $12.60 | $12.76 | $12.76 | 1,443,134 |
| 2022-05-27 | $12.76 | $13.01 | $12.76 | $13.00 | $13.00 | 863,995 |
| 2022-05-26 | $12.64 | $12.89 | $12.64 | $12.72 | $12.72 | 658,818 |
| 2022-05-25 | $12.20 | $12.58 | $12.20 | $12.52 | $12.52 | 923,338 |
| 2022-05-24 | $12.37 | $12.37 | $12.06 | $12.29 | $12.29 | 373,179 |
| 2022-05-23 | $12.47 | $12.59 | $12.31 | $12.47 | $12.47 | 521,945 |
| 2022-05-20 | $12.60 | $12.63 | $12.06 | $12.32 | $12.32 | 786,302 |
| 2022-05-19 | $12.25 | $12.60 | $12.25 | $12.43 | $12.43 | 590,506 |
| 2022-05-18 | $12.70 | $12.80 | $12.28 | $12.37 | $12.37 | 456,777 |
| 2022-05-17 | $12.72 | $12.85 | $12.53 | $12.81 | $12.81 | 964,379 |
| 2022-05-16 | $12.32 | $12.48 | $12.09 | $12.42 | $12.42 | 1,254,936 |
| 2022-05-13 | $12.13 | $12.55 | $12.13 | $12.40 | $12.40 | 976,340 |
| 2022-05-12 | $11.61 | $12.01 | $11.57 | $12.00 | $12.00 | 1,219,478 |
| 2022-05-11 | $11.94 | $12.21 | $11.70 | $11.72 | $11.72 | 1,200,312 |
| 2022-05-10 | $12.21 | $12.26 | $11.68 | $11.91 | $11.91 | 1,038,061 |
| 2022-05-09 | $12.37 | $12.50 | $12.06 | $12.07 | $12.07 | 732,801 |
| 2022-05-06 | $12.84 | $12.85 | $12.37 | $12.55 | $12.55 | 1,034,859 |
| 2022-05-05 | $12.95 | $13.21 | $12.81 | $12.97 | $12.97 | 943,180 |
| 2022-05-04 | $13.24 | $13.69 | $12.66 | $13.29 | $13.29 | 899,809 |
| 2022-05-03 | $13.05 | $13.25 | $12.94 | $13.09 | $13.09 | 1,047,276 |
| 2022-05-02 | $12.77 | $13.07 | $12.62 | $13.01 | $13.01 | 987,957 |
| 2022-04-29 | $12.94 | $13.19 | $12.74 | $12.75 | $12.75 | 1,125,839 |
| 2022-04-28 | $12.89 | $13.19 | $12.65 | $13.08 | $13.08 | 674,107 |
| 2022-04-27 | $12.79 | $12.96 | $12.70 | $12.78 | $12.78 | 721,715 |
| 2022-04-26 | $13.04 | $13.19 | $12.72 | $12.79 | $12.79 | 583,315 |
| 2022-04-25 | $13.16 | $13.28 | $12.84 | $13.23 | $13.23 | 889,978 |
| 2022-04-22 | $13.66 | $13.67 | $13.24 | $13.29 | $13.29 | 726,270 |
| 2022-04-21 | $13.87 | $13.93 | $13.59 | $13.82 | $13.82 | 844,206 |
| 2022-04-20 | $13.75 | $13.88 | $13.62 | $13.70 | $13.70 | 748,411 |
| 2022-04-19 | $13.00 | $13.60 | $13.00 | $13.56 | $13.56 | 1,126,379 |
| 2022-04-18 | $13.20 | $13.29 | $12.97 | $12.99 | $12.99 | 829,858 |
| 2022-04-14 | $13.13 | $13.38 | $13.06 | $13.21 | $13.21 | 912,242 |
| 2022-04-13 | $12.95 | $13.15 | $12.92 | $13.13 | $13.13 | 792,901 |
| 2022-04-12 | $13.12 | $13.40 | $12.89 | $13.02 | $13.02 | 781,378 |
| 2022-04-11 | $13.20 | $13.39 | $13.04 | $13.07 | $13.07 | 959,423 |
| 2022-04-08 | $13.35 | $13.53 | $13.16 | $13.25 | $13.25 | 1,139,900 |
| 2022-04-07 | $13.07 | $13.35 | $12.88 | $13.30 | $13.30 | 1,754,653 |
| 2022-04-06 | $13.09 | $13.19 | $12.76 | $13.13 | $13.13 | 2,051,277 |
| 2022-04-05 | $14.15 | $14.22 | $13.45 | $13.48 | $13.48 | 1,672,611 |
| 2022-04-04 | $14.64 | $14.94 | $14.20 | $14.24 | $14.24 | 1,608,392 |
| 2022-04-01 | $15.25 | $15.28 | $14.68 | $14.86 | $14.86 | 1,166,815 |
| 2022-03-31 | $15.18 | $15.27 | $15.00 | $15.06 | $15.06 | 932,037 |
| 2022-03-30 | $15.28 | $15.54 | $15.03 | $15.22 | $15.22 | 8,790,216 |
| 2022-03-29 | $15.35 | $15.56 | $15.23 | $15.35 | $15.35 | 1,289,338 |
| 2022-03-28 | $15.22 | $15.41 | $15.00 | $15.23 | $15.23 | 945,389 |
| 2022-03-25 | $15.17 | $15.29 | $15.00 | $15.22 | $15.22 | 3,681,159 |
| 2022-03-24 | $15.74 | $16.11 | $15.70 | $16.11 | $16.11 | 624,018 |
| 2022-03-23 | $16.26 | $16.26 | $15.69 | $15.74 | $15.74 | 608,923 |
| 2022-03-22 | $16.21 | $16.38 | $16.13 | $16.33 | $16.33 | 673,372 |
| 2022-03-21 | $16.21 | $16.33 | $15.95 | $16.09 | $16.09 | 507,776 |
| 2022-03-18 | $15.85 | $16.44 | $15.79 | $16.24 | $16.24 | 1,319,410 |
| 2022-03-17 | $15.71 | $16.02 | $15.66 | $15.99 | $15.99 | 338,973 |
| 2022-03-16 | $15.37 | $15.79 | $15.37 | $15.78 | $15.78 | 481,778 |
| 2022-03-15 | $15.26 | $15.41 | $14.97 | $15.21 | $15.21 | 670,525 |
| 2022-03-14 | $15.51 | $15.56 | $15.06 | $15.12 | $15.12 | 547,990 |
| 2022-03-11 | $15.55 | $15.73 | $15.31 | $15.34 | $15.34 | 738,622 |
| 2022-03-10 | $15.42 | $15.63 | $15.33 | $15.44 | $15.44 | 682,116 |
| 2022-03-09 | $15.40 | $15.90 | $15.40 | $15.64 | $15.64 | 993,059 |
| 2022-03-08 | $14.82 | $15.44 | $14.78 | $15.04 | $15.04 | 1,049,549 |
| 2022-03-07 | $15.18 | $15.28 | $14.47 | $14.71 | $14.71 | 969,054 |
| 2022-03-04 | $15.62 | $15.66 | $15.18 | $15.22 | $15.22 | 675,561 |
| 2022-03-03 | $15.66 | $15.94 | $15.45 | $15.88 | $15.88 | 821,820 |
| 2022-03-02 | $15.40 | $15.83 | $15.33 | $15.59 | $15.59 | 1,100,326 |
| 2022-03-01 | $15.81 | $15.88 | $15.13 | $15.26 | $15.26 | 857,409 |
| 2022-02-28 | $15.58 | $15.84 | $15.44 | $15.84 | $15.84 | 869,088 |
| 2022-02-25 | $15.43 | $15.83 | $15.30 | $15.76 | $15.76 | 1,107,647 |
| 2022-02-24 | $15.11 | $15.38 | $14.94 | $15.31 | $15.31 | 1,215,807 |
| 2022-02-23 | $15.38 | $15.58 | $15.22 | $15.49 | $15.49 | 1,220,535 |
| 2022-02-22 | $15.40 | $15.51 | $15.12 | $15.25 | $15.25 | 759,038 |
| 2022-02-18 | $15.54 | $15.83 | $15.36 | $15.41 | $15.41 | 924,560 |
| 2022-02-17 | $15.54 | $15.71 | $15.38 | $15.50 | $15.50 | 1,083,448 |
| 2022-02-16 | $15.36 | $15.79 | $15.28 | $15.66 | $15.66 | 976,146 |
| 2022-02-15 | $15.10 | $15.53 | $15.10 | $15.43 | $15.43 | 761,471 |
| 2022-02-14 | $15.08 | $15.15 | $14.88 | $14.99 | $14.99 | 761,116 |
| 2022-02-11 | $15.35 | $15.48 | $14.82 | $14.99 | $14.99 | 609,057 |
| 2022-02-10 | $15.44 | $15.87 | $15.32 | $15.41 | $15.41 | 567,877 |
| 2022-02-09 | $15.46 | $15.69 | $15.46 | $15.61 | $15.61 | 522,814 |
| 2022-02-08 | $14.95 | $15.38 | $14.91 | $15.34 | $15.34 | 465,053 |
| 2022-02-07 | $15.35 | $15.35 | $14.84 | $15.08 | $15.08 | 920,036 |
| 2022-02-04 | $15.40 | $15.43 | $15.01 | $15.34 | $15.34 | 534,207 |
| 2022-02-03 | $15.68 | $15.77 | $15.43 | $15.45 | $15.45 | 419,503 |
| 2022-02-02 | $15.72 | $15.81 | $15.49 | $15.77 | $15.77 | 830,907 |
| 2022-02-01 | $15.53 | $15.72 | $15.32 | $15.71 | $15.71 | 454,228 |
| 2022-01-31 | $15.17 | $15.49 | $14.97 | $15.47 | $15.47 | 580,626 |
| 2022-01-28 | $15.00 | $15.27 | $14.68 | $15.27 | $15.27 | 420,022 |
| 2022-01-27 | $15.56 | $15.69 | $14.84 | $15.03 | $15.03 | 652,974 |
| 2022-01-26 | $15.78 | $15.97 | $15.38 | $15.50 | $15.50 | 396,556 |
| 2022-01-25 | $15.62 | $15.85 | $15.24 | $15.56 | $15.56 | 507,244 |
| 2022-01-24 | $15.24 | $15.91 | $14.96 | $15.86 | $15.86 | 477,665 |
| 2022-01-21 | $15.49 | $15.84 | $15.32 | $15.59 | $15.59 | 600,170 |
| 2022-01-20 | $16.00 | $16.27 | $15.69 | $15.71 | $15.71 | 594,544 |
| 2022-01-19 | $16.52 | $16.52 | $15.96 | $15.97 | $15.97 | 306,869 |
| 2022-01-18 | $16.36 | $16.50 | $16.22 | $16.39 | $16.39 | 568,442 |
| 2022-01-14 | $16.28 | $16.63 | $16.16 | $16.59 | $16.59 | 387,355 |
| 2022-01-13 | $16.25 | $16.76 | $16.25 | $16.65 | $16.65 | 488,486 |
| 2022-01-12 | $16.27 | $16.40 | $16.10 | $16.24 | $16.24 | 198,105 |
| 2022-01-11 | $15.97 | $16.24 | $15.84 | $16.20 | $16.20 | 283,942 |
| 2022-01-10 | $16.28 | $16.31 | $15.82 | $16.07 | $16.07 | 438,407 |
| 2022-01-07 | $16.32 | $16.60 | $16.25 | $16.37 | $16.37 | 494,500 |
| 2022-01-06 | $16.49 | $16.62 | $16.23 | $16.41 | $16.41 | 264,036 |
| 2022-01-05 | $16.75 | $16.87 | $16.35 | $16.40 | $16.40 | 1,039,605 |
| 2022-01-04 | $16.17 | $16.73 | $16.13 | $16.70 | $16.70 | 542,261 |
| 2022-01-03 | $15.98 | $16.28 | $15.92 | $16.16 | $16.16 | 555,754 |
| 2021-12-31 | $15.78 | $15.96 | $15.76 | $15.91 | $15.91 | 339,021 |
| 2021-12-30 | $15.80 | $16.10 | $15.78 | $15.87 | $15.87 | 540,019 |
| 2021-12-29 | $15.66 | $15.83 | $15.61 | $15.80 | $15.80 | 233,665 |
| 2021-12-28 | $15.73 | $15.86 | $15.60 | $15.75 | $15.75 | 400,018 |
| 2021-12-27 | $15.44 | $15.84 | $15.38 | $15.79 | $15.79 | 447,182 |
| 2021-12-23 | $15.42 | $15.55 | $15.37 | $15.43 | $15.43 | 286,565 |
| 2021-12-22 | $15.26 | $15.44 | $15.19 | $15.33 | $15.33 | 301,884 |
| 2021-12-21 | $14.71 | $15.36 | $14.54 | $15.31 | $15.31 | 694,549 |
| 2021-12-20 | $15.20 | $15.23 | $14.43 | $14.54 | $14.54 | 1,850,709 |
| 2021-12-17 | $15.36 | $15.64 | $15.17 | $15.41 | $15.41 | 666,089 |
| 2021-12-16 | $15.85 | $15.90 | $15.40 | $15.50 | $15.50 | 531,684 |
| 2021-12-15 | $15.56 | $15.74 | $15.31 | $15.74 | $15.74 | 520,577 |
| 2021-12-14 | $15.88 | $16.03 | $15.60 | $15.63 | $15.63 | 511,209 |
| 2021-12-13 | $15.90 | $16.08 | $15.70 | $15.87 | $15.87 | 741,217 |
| 2021-12-10 | $16.23 | $16.36 | $15.95 | $16.00 | $16.00 | 489,491 |
| 2021-12-09 | $16.19 | $16.35 | $15.95 | $16.12 | $16.12 | 1,235,137 |
| 2021-12-08 | $16.66 | $16.72 | $16.34 | $16.34 | $16.34 | 753,074 |
| 2021-12-07 | $16.20 | $16.68 | $16.06 | $16.56 | $16.56 | 807,894 |
| 2021-12-06 | $15.83 | $16.30 | $15.67 | $16.01 | $16.01 | 1,377,564 |
| 2021-12-03 | $16.24 | $16.42 | $16.04 | $16.32 | $16.32 | 504,399 |
| 2021-12-02 | $16.01 | $16.35 | $15.97 | $16.24 | $16.24 | 657,575 |
| 2021-12-01 | $16.36 | $16.46 | $15.91 | $15.95 | $15.95 | 927,134 |
| 2021-11-30 | $16.19 | $16.39 | $15.83 | $16.03 | $16.03 | 1,758,636 |
| 2021-11-29 | $16.56 | $16.61 | $16.18 | $16.32 | $16.32 | 1,112,085 |
| 2021-11-26 | $16.03 | $16.36 | $16.02 | $16.36 | $16.36 | 682,360 |
| 2021-11-24 | $16.49 | $16.67 | $16.35 | $16.62 | $16.62 | 437,595 |
| 2021-11-23 | $16.47 | $16.69 | $16.30 | $16.63 | $16.63 | 536,531 |
| 2021-11-22 | $16.36 | $16.65 | $16.26 | $16.40 | $16.40 | 502,427 |
| 2021-11-19 | $16.56 | $16.73 | $16.15 | $16.26 | $16.26 | 1,001,593 |
| 2021-11-18 | $16.89 | $16.99 | $16.58 | $16.70 | $16.70 | 794,485 |
| 2021-11-17 | $17.07 | $17.08 | $16.75 | $16.87 | $16.87 | 385,308 |
| 2021-11-16 | $16.70 | $16.89 | $16.70 | $16.77 | $16.77 | 445,443 |
| 2021-11-15 | $17.34 | $17.37 | $16.49 | $16.59 | $16.59 | 832,511 |
| 2021-11-12 | $17.29 | $17.29 | $17.12 | $17.19 | $17.19 | 457,997 |
| 2021-11-11 | $17.22 | $17.30 | $17.05 | $17.22 | $17.22 | 828,201 |
| 2021-11-10 | $16.89 | $17.26 | $16.76 | $17.19 | $17.19 | 845,446 |
| 2021-11-09 | $16.96 | $17.21 | $16.73 | $17.01 | $17.01 | 802,313 |
| 2021-11-08 | $17.30 | $17.59 | $16.34 | $17.15 | $17.15 | 1,356,916 |
| 2021-11-05 | $17.72 | $18.18 | $17.55 | $18.17 | $18.17 | 679,060 |
| 2021-11-04 | $17.57 | $17.78 | $17.44 | $17.55 | $17.55 | 805,715 |
| 2021-11-03 | $17.24 | $17.53 | $17.17 | $17.48 | $17.48 | 412,996 |
| 2021-11-02 | $17.24 | $17.41 | $17.01 | $17.26 | $17.26 | 508,878 |
| 2021-11-01 | $16.59 | $17.18 | $16.59 | $17.14 | $17.14 | 656,969 |
| 2021-10-29 | $16.67 | $16.77 | $16.43 | $16.44 | $16.44 | 412,527 |
| 2021-10-28 | $16.32 | $16.71 | $16.31 | $16.70 | $16.70 | 371,214 |
| 2021-10-27 | $16.57 | $16.66 | $16.25 | $16.27 | $16.27 | 308,298 |
| 2021-10-26 | $16.90 | $16.90 | $16.61 | $16.61 | $16.61 | 277,299 |
| 2021-10-25 | $16.76 | $17.04 | $16.69 | $16.84 | $16.84 | 505,020 |
| 2021-10-22 | $16.80 | $17.00 | $16.73 | $16.79 | $16.79 | 260,244 |
| 2021-10-21 | $16.72 | $16.82 | $16.65 | $16.77 | $16.77 | 395,419 |
| 2021-10-20 | $16.64 | $16.82 | $16.54 | $16.74 | $16.74 | 646,698 |
| 2021-10-19 | $16.59 | $16.72 | $16.44 | $16.60 | $16.60 | 646,111 |
| 2021-10-18 | $16.34 | $16.59 | $16.25 | $16.51 | $16.51 | 600,701 |
| 2021-10-15 | $16.45 | $16.54 | $16.38 | $16.45 | $16.45 | 637,677 |
| 2021-10-14 | $16.35 | $16.36 | $16.04 | $16.21 | $16.21 | 715,986 |
| 2021-10-13 | $16.01 | $16.15 | $15.82 | $16.12 | $16.12 | 720,871 |
| 2021-10-12 | $15.97 | $16.09 | $15.85 | $15.96 | $15.96 | 471,587 |
| 2021-10-11 | $16.55 | $16.61 | $16.00 | $16.01 | $16.01 | 580,879 |
| 2021-10-08 | $16.42 | $16.56 | $16.20 | $16.49 | $16.49 | 595,685 |
| 2021-10-07 | $16.57 | $16.73 | $16.46 | $16.50 | $16.50 | 1,145,271 |
| 2021-10-06 | $16.92 | $17.12 | $16.28 | $16.50 | $16.50 | 1,706,420 |
| 2021-10-05 | $16.74 | $17.36 | $16.67 | $17.19 | $17.19 | 2,222,136 |
| 2021-10-04 | $16.68 | $17.05 | $16.63 | $16.77 | $16.77 | 1,302,728 |
| 2021-10-01 | $16.36 | $16.77 | $16.04 | $16.68 | $16.68 | 1,065,851 |
| 2021-09-30 | $16.53 | $16.56 | $16.26 | $16.27 | $16.27 | 1,109,413 |
| 2021-09-29 | $16.39 | $16.52 | $16.23 | $16.47 | $16.47 | 970,518 |
| 2021-09-28 | $16.59 | $16.74 | $16.31 | $16.33 | $16.33 | 657,479 |
| 2021-09-27 | $16.52 | $16.91 | $16.45 | $16.57 | $16.57 | 934,687 |
| 2021-09-24 | $16.35 | $16.63 | $16.24 | $16.52 | $16.52 | 642,989 |
| 2021-09-23 | $16.16 | $16.56 | $16.10 | $16.42 | $16.42 | 460,866 |
| 2021-09-22 | $15.94 | $16.20 | $15.84 | $16.05 | $16.05 | 780,508 |
| 2021-09-21 | $15.98 | $16.04 | $15.75 | $15.78 | $15.78 | 1,557,403 |
| 2021-09-20 | $15.83 | $16.03 | $15.53 | $15.83 | $15.83 | 1,887,530 |
| 2021-09-17 | $16.49 | $16.55 | $15.89 | $16.24 | $16.24 | 2,576,620 |
| 2021-09-16 | $16.86 | $16.88 | $16.39 | $16.66 | $16.66 | 1,491,610 |
| 2021-09-15 | $16.57 | $16.95 | $16.55 | $16.86 | $16.86 | 1,510,789 |
| 2021-09-14 | $17.20 | $17.23 | $16.43 | $16.58 | $16.58 | 1,061,856 |
| 2021-09-13 | $17.31 | $17.38 | $16.97 | $17.18 | $17.18 | 853,017 |
| 2021-09-10 | $17.10 | $17.19 | $16.90 | $17.07 | $17.07 | 870,851 |
| 2021-09-09 | $16.56 | $17.09 | $16.56 | $16.96 | $16.96 | 1,068,789 |
| 2021-09-08 | $16.40 | $16.69 | $16.28 | $16.63 | $16.63 | 1,592,769 |
| 2021-09-07 | $16.66 | $16.90 | $16.46 | $16.51 | $16.51 | 1,258,508 |
| 2021-09-03 | $16.65 | $16.75 | $16.54 | $16.60 | $16.60 | 659,351 |
| 2021-09-02 | $16.27 | $16.67 | $16.20 | $16.60 | $16.60 | 884,040 |
| 2021-09-01 | $16.48 | $16.48 | $16.08 | $16.29 | $16.29 | 1,144,177 |
| 2021-08-31 | $16.80 | $17.00 | $16.36 | $16.38 | $16.38 | 975,306 |
| 2021-08-30 | $17.00 | $17.01 | $16.73 | $16.85 | $16.85 | 588,732 |
| 2021-08-27 | $16.51 | $17.09 | $16.47 | $16.94 | $16.94 | 1,100,726 |
| 2021-08-26 | $16.60 | $16.67 | $16.40 | $16.46 | $16.46 | 1,016,903 |
| 2021-08-25 | $16.38 | $16.66 | $16.31 | $16.65 | $16.65 | 570,494 |
| 2021-08-24 | $16.27 | $16.46 | $16.15 | $16.37 | $16.37 | 398,266 |
| 2021-08-23 | $16.24 | $16.31 | $16.04 | $16.21 | $16.21 | 467,282 |
| 2021-08-20 | $16.05 | $16.22 | $16.04 | $16.08 | $16.08 | 520,720 |
| 2021-08-19 | $15.97 | $16.25 | $15.88 | $16.07 | $16.07 | 1,204,070 |
| 2021-08-18 | $16.24 | $16.50 | $16.16 | $16.25 | $16.25 | 1,236,280 |
| 2021-08-17 | $16.35 | $16.54 | $16.09 | $16.23 | $16.23 | 1,508,040 |
| 2021-08-16 | $16.64 | $16.83 | $16.41 | $16.51 | $16.51 | 2,503,352 |
| 2021-08-13 | $16.61 | $16.96 | $16.48 | $16.70 | $16.70 | 5,067,995 |
| 2021-08-12 | $16.25 | $16.71 | $16.06 | $16.60 | $16.60 | 12,808,822 |
| 2021-08-11 | $16.21 | $17.15 | $16.01 | $16.72 | $16.72 | 3,021,161 |
| 2021-08-10 | $18.20 | $18.32 | $17.79 | $17.86 | $17.86 | 623,427 |
| 2021-08-09 | $17.85 | $18.39 | $17.30 | $17.91 | $17.91 | 880,311 |
| 2021-08-06 | $18.36 | $18.69 | $18.26 | $18.62 | $18.62 | 506,385 |
| 2021-08-05 | $18.24 | $18.41 | $18.10 | $18.22 | $18.22 | 261,866 |
| 2021-08-04 | $18.17 | $18.43 | $18.13 | $18.17 | $18.17 | 512,140 |
| 2021-08-03 | $18.02 | $18.37 | $17.61 | $18.32 | $18.32 | 371,627 |
| 2021-08-02 | $18.14 | $18.50 | $17.85 | $17.92 | $17.92 | 503,077 |
| 2021-07-30 | $17.97 | $18.19 | $17.91 | $18.11 | $18.11 | 188,143 |
| 2021-07-29 | $17.66 | $18.14 | $17.64 | $18.09 | $18.09 | 233,620 |
| 2021-07-28 | $17.74 | $17.74 | $17.25 | $17.57 | $17.57 | 444,204 |
| 2021-07-27 | $17.95 | $18.08 | $17.24 | $17.67 | $17.67 | 805,212 |
| 2021-07-26 | $18.14 | $18.33 | $18.05 | $18.15 | $18.15 | 317,603 |
| 2021-07-23 | $18.00 | $18.17 | $17.87 | $18.14 | $18.14 | 225,100 |
| 2021-07-22 | $17.99 | $17.99 | $17.82 | $17.90 | $17.90 | 259,728 |
| 2021-07-21 | $17.73 | $18.15 | $17.73 | $17.95 | $17.95 | 361,427 |
| 2021-07-20 | $17.02 | $17.88 | $17.02 | $17.64 | $17.64 | 494,195 |
| 2021-07-19 | $17.17 | $17.19 | $16.69 | $16.89 | $16.89 | 577,741 |
| 2021-07-16 | $17.89 | $18.00 | $17.52 | $17.52 | $17.52 | 391,291 |
| 2021-07-15 | $17.85 | $18.02 | $17.73 | $17.82 | $17.82 | 419,142 |
| 2021-07-14 | $18.12 | $18.36 | $17.91 | $17.95 | $17.95 | 286,831 |
| 2021-07-13 | $18.16 | $18.26 | $17.99 | $18.09 | $18.09 | 422,562 |
| 2021-07-12 | $17.83 | $18.30 | $17.80 | $18.22 | $18.22 | 544,607 |
| 2021-07-09 | $17.99 | $18.13 | $17.85 | $18.00 | $18.00 | 495,439 |
| 2021-07-08 | $17.49 | $17.84 | $17.32 | $17.67 | $17.67 | 670,233 |
| 2021-07-07 | $17.53 | $17.86 | $17.46 | $17.81 | $17.81 | 465,765 |
| 2021-07-06 | $17.88 | $17.88 | $17.32 | $17.60 | $17.60 | 1,430,917 |
| 2021-07-02 | $18.05 | $18.17 | $17.85 | $17.89 | $17.89 | 362,174 |
| 2021-07-01 | $18.16 | $18.16 | $17.98 | $18.04 | $18.04 | 652,981 |
| 2021-06-30 | $17.96 | $18.12 | $17.91 | $18.07 | $18.07 | 786,841 |
| 2021-06-29 | $18.02 | $18.21 | $17.88 | $18.05 | $18.05 | 389,204 |
| 2021-06-28 | $17.90 | $17.95 | $17.57 | $17.95 | $17.95 | 367,898 |
| 2021-06-25 | $18.04 | $18.10 | $17.79 | $18.01 | $18.01 | 877,251 |
| 2021-06-24 | $17.73 | $18.02 | $17.52 | $17.93 | $17.93 | 302,634 |
| 2021-06-23 | $17.64 | $17.83 | $17.51 | $17.60 | $17.60 | 238,626 |
| 2021-06-22 | $17.33 | $17.60 | $17.04 | $17.54 | $17.54 | 392,671 |
| 2021-06-21 | $17.29 | $17.63 | $17.29 | $17.42 | $17.42 | 340,661 |
| 2021-06-18 | $17.01 | $17.21 | $16.90 | $17.09 | $17.09 | 713,006 |
| 2021-06-17 | $17.97 | $17.97 | $16.85 | $17.25 | $17.25 | 678,246 |
| 2021-06-16 | $18.06 | $18.14 | $17.80 | $17.91 | $17.91 | 269,978 |
| 2021-06-15 | $18.03 | $18.20 | $17.90 | $18.07 | $18.07 | 267,297 |
| 2021-06-14 | $18.44 | $18.53 | $17.92 | $18.00 | $18.00 | 551,853 |
| 2021-06-11 | $18.23 | $18.48 | $18.10 | $18.43 | $18.43 | 458,028 |
| 2021-06-10 | $18.27 | $18.29 | $17.97 | $18.15 | $18.15 | 531,394 |
| 2021-06-09 | $18.17 | $18.20 | $17.96 | $18.16 | $18.16 | 276,789 |
| 2021-06-08 | $18.33 | $18.34 | $18.02 | $18.27 | $18.27 | 474,911 |
| 2021-06-07 | $18.92 | $18.92 | $18.35 | $18.40 | $18.40 | 395,110 |
| 2021-06-04 | $18.51 | $18.94 | $18.41 | $18.80 | $18.80 | 522,188 |
| 2021-06-03 | $18.11 | $18.50 | $17.92 | $18.35 | $18.35 | 496,610 |
| 2021-06-02 | $18.43 | $18.43 | $18.06 | $18.18 | $18.18 | 479,397 |
| 2021-06-01 | $18.20 | $18.47 | $18.16 | $18.35 | $18.35 | 654,280 |
| 2021-05-28 | $18.12 | $18.25 | $17.87 | $18.16 | $18.16 | 370,995 |
| 2021-05-27 | $17.69 | $18.13 | $17.64 | $18.13 | $18.13 | 646,155 |
| 2021-05-26 | $17.42 | $17.52 | $17.15 | $17.47 | $17.47 | 791,926 |
| 2021-05-25 | $17.42 | $17.50 | $17.05 | $17.10 | $17.10 | 468,542 |
| 2021-05-24 | $17.45 | $17.48 | $17.26 | $17.41 | $17.41 | 319,991 |
| 2021-05-21 | $17.37 | $17.50 | $17.22 | $17.38 | $17.38 | 536,362 |
| 2021-05-20 | $17.30 | $17.30 | $16.92 | $17.26 | $17.26 | 760,929 |
| 2021-05-19 | $17.16 | $17.30 | $17.05 | $17.25 | $17.25 | 519,337 |
| 2021-05-18 | $17.43 | $17.49 | $17.18 | $17.33 | $17.33 | 796,030 |
| 2021-05-17 | $17.86 | $17.86 | $17.20 | $17.42 | $17.42 | 757,142 |
| 2021-05-14 | $17.50 | $17.88 | $17.33 | $17.85 | $17.85 | 752,796 |
| 2021-05-13 | $17.26 | $17.54 | $17.20 | $17.41 | $17.41 | 731,802 |
| 2021-05-12 | $17.44 | $17.50 | $17.13 | $17.26 | $17.26 | 1,300,665 |
| 2021-05-11 | $17.55 | $17.60 | $17.20 | $17.47 | $17.47 | 960,163 |
| 2021-05-10 | $17.55 | $18.35 | $17.42 | $17.61 | $17.61 | 1,299,812 |
| 2021-05-07 | $17.09 | $17.69 | $17.02 | $17.57 | $17.57 | 478,649 |
| 2021-05-06 | $17.36 | $17.43 | $17.12 | $17.27 | $17.27 | 355,673 |
| 2021-05-05 | $17.39 | $17.45 | $17.22 | $17.25 | $17.25 | 206,759 |
| 2021-05-04 | $17.17 | $17.44 | $16.88 | $17.32 | $17.32 | 373,147 |
| 2021-05-03 | $17.44 | $17.50 | $17.17 | $17.28 | $17.28 | 301,483 |
| 2021-04-30 | $17.40 | $17.62 | $17.25 | $17.25 | $17.25 | 644,517 |
| 2021-04-29 | $17.65 | $17.68 | $17.41 | $17.52 | $17.52 | 351,426 |
| 2021-04-28 | $17.56 | $17.66 | $17.38 | $17.51 | $17.51 | 392,416 |
| 2021-04-27 | $17.47 | $17.64 | $17.15 | $17.50 | $17.50 | 523,443 |
| 2021-04-26 | $17.45 | $17.69 | $17.45 | $17.47 | $17.47 | 321,274 |
| 2021-04-23 | $17.03 | $17.52 | $16.97 | $17.39 | $17.39 | 324,086 |
| 2021-04-22 | $17.19 | $17.38 | $17.00 | $17.01 | $17.01 | 255,081 |
| 2021-04-21 | $16.73 | $17.18 | $16.58 | $17.11 | $17.11 | 366,214 |
| 2021-04-20 | $17.34 | $17.34 | $16.49 | $16.77 | $16.77 | 479,598 |
| 2021-04-19 | $17.23 | $17.52 | $17.14 | $17.40 | $17.40 | 574,910 |
| 2021-04-16 | $17.20 | $17.36 | $17.11 | $17.23 | $17.23 | 827,318 |
| 2021-04-15 | $16.72 | $17.12 | $16.62 | $17.09 | $17.09 | 809,142 |
| 2021-04-14 | $16.51 | $17.00 | $16.51 | $16.57 | $16.57 | 593,264 |
| 2021-04-13 | $17.13 | $17.25 | $16.41 | $16.43 | $16.43 | 655,038 |
| 2021-04-12 | $16.84 | $17.01 | $16.51 | $16.97 | $16.97 | 698,624 |
| 2021-04-09 | $16.48 | $16.99 | $16.39 | $16.91 | $16.91 | 1,140,872 |
| 2021-04-08 | $16.32 | $16.46 | $16.25 | $16.44 | $16.44 | 457,566 |
| 2021-04-07 | $16.60 | $16.60 | $16.17 | $16.44 | $16.44 | 649,429 |
| 2021-04-06 | $16.64 | $17.03 | $16.57 | $16.58 | $16.58 | 505,662 |
| 2021-04-05 | $16.54 | $16.58 | $16.08 | $16.45 | $16.45 | 656,793 |
| 2021-04-01 | $16.35 | $16.86 | $16.14 | $16.35 | $16.35 | 590,378 |
| 2021-03-31 | $15.98 | $16.31 | $15.83 | $15.99 | $15.99 | 554,522 |
| 2021-03-30 | $15.66 | $16.11 | $15.66 | $16.02 | $16.02 | 459,343 |
| 2021-03-29 | $16.08 | $16.34 | $15.72 | $15.72 | $15.72 | 494,317 |
| 2021-03-26 | $16.31 | $16.39 | $15.86 | $16.25 | $16.25 | 716,407 |
| 2021-03-25 | $15.49 | $16.18 | $15.36 | $16.07 | $16.07 | 477,848 |
| 2021-03-24 | $15.76 | $16.11 | $15.53 | $15.70 | $15.70 | 1,226,914 |
| 2021-03-23 | $16.30 | $16.41 | $15.43 | $15.58 | $15.58 | 821,251 |
| 2021-03-22 | $16.61 | $16.69 | $16.12 | $16.49 | $16.49 | 534,980 |
| 2021-03-19 | $16.69 | $17.03 | $16.25 | $16.79 | $16.79 | 1,588,174 |
| 2021-03-18 | $17.15 | $17.80 | $16.68 | $16.75 | $16.75 | 973,765 |
| 2021-03-17 | $16.73 | $17.10 | $16.43 | $17.09 | $17.09 | 985,348 |
| 2021-03-16 | $16.80 | $16.80 | $16.26 | $16.59 | $16.59 | 700,326 |
| 2021-03-15 | $16.61 | $16.80 | $16.18 | $16.78 | $16.78 | 520,897 |
| 2021-03-12 | $16.48 | $16.62 | $16.29 | $16.56 | $16.56 | 683,202 |
| 2021-03-11 | $16.15 | $16.63 | $15.88 | $16.50 | $16.50 | 883,106 |
| 2021-03-10 | $15.34 | $16.25 | $15.34 | $16.15 | $16.15 | 1,271,279 |
| 2021-03-09 | $16.02 | $16.04 | $15.32 | $15.35 | $15.35 | 986,946 |
| 2021-03-08 | $16.12 | $16.49 | $15.80 | $15.83 | $15.83 | 1,183,657 |
| 2021-03-05 | $15.40 | $16.25 | $15.06 | $16.07 | $16.07 | 1,085,379 |
| 2021-03-04 | $15.93 | $16.04 | $15.05 | $15.21 | $15.21 | 1,106,658 |
| 2021-03-03 | $15.53 | $16.38 | $15.47 | $15.81 | $15.81 | 2,529,387 |
| 2021-03-02 | $15.54 | $15.91 | $15.32 | $15.49 | $15.49 | 3,304,533 |
| 2021-03-01 | $15.25 | $15.81 | $15.24 | $15.47 | $15.47 | 4,112,532 |
| 2021-02-26 | $16.00 | $16.25 | $14.99 | $15.00 | $15.00 | 7,049,608 |
| 2021-02-25 | $16.42 | $16.42 | $15.02 | $15.64 | $15.64 | 1,579,702 |
| 2021-02-24 | $16.67 | $17.54 | $16.21 | $16.44 | $16.44 | 1,235,182 |
| 2021-02-23 | $17.86 | $18.22 | $17.30 | $17.87 | $17.87 | 912,416 |
| 2021-02-22 | $17.00 | $17.79 | $16.85 | $17.18 | $17.18 | 638,336 |
| 2021-02-19 | $16.41 | $17.09 | $16.39 | $16.99 | $16.99 | 317,043 |
| 2021-02-18 | $16.50 | $16.76 | $16.29 | $16.35 | $16.35 | 447,554 |
| 2021-02-17 | $16.50 | $16.77 | $16.46 | $16.66 | $16.66 | 235,793 |
| 2021-02-16 | $16.42 | $16.61 | $16.30 | $16.60 | $16.60 | 353,571 |
| 2021-02-12 | $16.18 | $16.41 | $15.83 | $16.30 | $16.30 | 231,842 |
| 2021-02-11 | $16.18 | $16.53 | $16.07 | $16.17 | $16.17 | 259,718 |
| 2021-02-10 | $16.15 | $16.47 | $15.87 | $16.11 | $16.11 | 307,358 |
| 2021-02-09 | $15.80 | $16.13 | $15.31 | $15.93 | $15.93 | 332,352 |
| 2021-02-08 | $16.05 | $16.10 | $14.72 | $15.38 | $15.38 | 544,534 |
| 2021-02-05 | $15.34 | $15.69 | $15.00 | $15.37 | $15.37 | 356,738 |
| 2021-02-04 | $14.77 | $15.20 | $14.49 | $15.12 | $15.12 | 245,878 |
| 2021-02-03 | $14.59 | $14.92 | $14.44 | $14.81 | $14.81 | 264,579 |
| 2021-02-02 | $14.60 | $14.76 | $14.32 | $14.58 | $14.58 | 209,486 |
| 2021-02-01 | $14.23 | $14.55 | $14.08 | $14.41 | $14.41 | 185,509 |
| 2021-01-29 | $14.62 | $14.68 | $14.06 | $14.12 | $14.12 | 289,459 |
| 2021-01-28 | $15.23 | $15.38 | $14.72 | $14.73 | $14.73 | 300,889 |
| 2021-01-27 | $15.54 | $15.88 | $14.98 | $15.15 | $15.15 | 318,147 |
| 2021-01-26 | $15.10 | $16.55 | $14.92 | $15.86 | $15.86 | 1,243,796 |
| 2021-01-25 | $14.90 | $15.28 | $14.70 | $14.81 | $14.81 | 240,690 |
| 2021-01-22 | $14.33 | $14.96 | $14.28 | $14.81 | $14.81 | 219,674 |
| 2021-01-21 | $14.65 | $15.00 | $14.33 | $14.50 | $14.50 | 245,724 |
| 2021-01-20 | $14.81 | $15.10 | $14.38 | $14.65 | $14.65 | 256,302 |
| 2021-01-19 | $14.76 | $14.84 | $14.53 | $14.65 | $14.65 | 164,796 |
| 2021-01-15 | $14.16 | $14.57 | $13.71 | $14.50 | $14.50 | 393,233 |
| 2021-01-14 | $13.94 | $14.57 | $13.81 | $14.21 | $14.21 | 460,038 |
| 2021-01-13 | $13.83 | $13.99 | $13.53 | $13.84 | $13.84 | 500,238 |
| 2021-01-12 | $13.10 | $13.99 | $13.10 | $13.92 | $13.92 | 1,281,258 |
| 2021-01-11 | $13.55 | $13.88 | $13.54 | $13.80 | $13.80 | 114,737 |
| 2021-01-08 | $13.90 | $13.99 | $13.71 | $13.78 | $13.78 | 185,149 |
| 2021-01-07 | $13.69 | $13.89 | $13.49 | $13.77 | $13.77 | 201,652 |
| 2021-01-06 | $13.12 | $13.81 | $13.06 | $13.59 | $13.59 | 169,113 |
| 2021-01-05 | $12.48 | $13.02 | $12.42 | $12.91 | $12.91 | 206,492 |
| 2021-01-04 | $12.86 | $12.87 | $12.34 | $12.50 | $12.50 | 135,708 |
| 2020-12-31 | $12.77 | $12.87 | $12.64 | $12.76 | $12.76 | 106,993 |
| 2020-12-30 | $12.80 | $13.01 | $12.80 | $12.84 | $12.84 | 85,097 |
| 2020-12-29 | $13.03 | $13.03 | $12.63 | $12.81 | $12.81 | 113,038 |
| 2020-12-28 | $13.23 | $13.26 | $12.91 | $12.95 | $12.95 | 70,194 |
| 2020-12-24 | $13.11 | $13.17 | $12.92 | $13.09 | $13.09 | 69,324 |
| 2020-12-23 | $12.93 | $13.23 | $12.82 | $13.07 | $13.07 | 169,146 |
| 2020-12-22 | $13.09 | $13.09 | $12.83 | $12.85 | $12.85 | 122,260 |
| 2020-12-21 | $13.10 | $13.13 | $12.86 | $13.08 | $13.08 | 108,853 |
| 2020-12-18 | $13.30 | $13.64 | $13.18 | $13.25 | $13.25 | 248,641 |
| 2020-12-17 | $13.39 | $13.39 | $13.19 | $13.26 | $13.26 | 102,038 |
| 2020-12-16 | $13.59 | $13.59 | $13.25 | $13.30 | $13.30 | 118,071 |
| 2020-12-15 | $13.22 | $13.53 | $13.18 | $13.48 | $13.48 | 134,353 |
| 2020-12-14 | $13.46 | $13.47 | $13.10 | $13.12 | $13.12 | 110,004 |
| 2020-12-11 | $13.17 | $13.45 | $13.04 | $13.27 | $13.27 | 130,620 |
| 2020-12-10 | $13.44 | $13.54 | $13.18 | $13.34 | $13.34 | 99,415 |
| 2020-12-09 | $13.26 | $13.92 | $13.26 | $13.58 | $13.58 | 168,841 |
| 2020-12-08 | $13.15 | $13.38 | $13.04 | $13.26 | $13.26 | 125,898 |
| 2020-12-07 | $13.07 | $13.26 | $12.96 | $13.14 | $13.14 | 146,412 |
| 2020-12-04 | $12.86 | $13.25 | $12.86 | $13.10 | $13.10 | 88,962 |
| 2020-12-03 | $13.08 | $13.11 | $12.73 | $12.79 | $12.79 | 54,997 |
| 2020-12-02 | $13.12 | $13.44 | $12.99 | $13.09 | $13.09 | 81,815 |
| 2020-12-01 | $13.03 | $13.36 | $13.02 | $13.19 | $13.19 | 212,175 |
| 2020-11-30 | $13.42 | $13.46 | $12.88 | $12.88 | $12.88 | 148,155 |
| 2020-11-27 | $13.39 | $13.72 | $13.21 | $13.36 | $13.36 | 60,380 |
| 2020-11-25 | $13.25 | $13.48 | $13.06 | $13.41 | $13.41 | 130,633 |
| 2020-11-24 | $13.29 | $13.50 | $13.11 | $13.40 | $13.40 | 203,928 |
| 2020-11-23 | $12.99 | $13.18 | $12.97 | $13.04 | $13.04 | 121,166 |
| 2020-11-20 | $12.93 | $12.99 | $12.60 | $12.89 | $12.89 | 122,552 |
| 2020-11-19 | $13.16 | $13.24 | $12.87 | $12.91 | $12.91 | 144,252 |
| 2020-11-18 | $13.17 | $13.42 | $12.93 | $13.22 | $13.22 | 199,658 |
| 2020-11-17 | $13.09 | $13.09 | $12.59 | $12.89 | $12.89 | 293,387 |
| 2020-11-16 | $13.00 | $13.25 | $12.82 | $13.02 | $13.02 | 328,502 |
| 2020-11-13 | $12.70 | $12.93 | $12.41 | $12.75 | $12.75 | 87,057 |
| 2020-11-12 | $12.71 | $12.75 | $12.41 | $12.57 | $12.57 | 185,137 |
| 2020-11-11 | $13.05 | $13.05 | $12.70 | $12.85 | $12.85 | 206,783 |
| 2020-11-10 | $12.59 | $12.95 | $12.41 | $12.87 | $12.87 | 245,426 |
| 2020-11-09 | $12.80 | $13.41 | $12.41 | $12.58 | $12.58 | 149,382 |
| 2020-11-06 | $12.27 | $12.44 | $12.00 | $12.04 | $12.04 | 97,433 |
| 2020-11-05 | $12.02 | $12.37 | $12.02 | $12.24 | $12.24 | 160,192 |
| 2020-11-04 | $12.02 | $12.14 | $11.71 | $11.88 | $11.88 | 163,432 |
| 2020-11-03 | $11.95 | $12.53 | $11.88 | $12.07 | $12.07 | 159,362 |
| 2020-11-02 | $11.23 | $11.90 | $11.23 | $11.80 | $11.80 | 180,320 |
| 2020-10-30 | $11.17 | $11.39 | $10.98 | $11.10 | $11.10 | 167,511 |
| 2020-10-29 | $11.11 | $11.43 | $10.99 | $11.24 | $11.24 | 97,993 |
| 2020-10-28 | $11.25 | $11.34 | $11.02 | $11.20 | $11.20 | 177,726 |
| 2020-10-27 | $11.49 | $11.67 | $11.39 | $11.51 | $11.51 | 160,868 |
| 2020-10-26 | $11.70 | $11.74 | $11.42 | $11.56 | $11.56 | 100,642 |
| 2020-10-23 | $11.98 | $12.24 | $11.85 | $11.93 | $11.93 | 95,106 |
| 2020-10-22 | $11.81 | $12.00 | $11.69 | $11.87 | $11.87 | 125,411 |
| 2020-10-21 | $12.04 | $12.11 | $11.75 | $11.78 | $11.78 | 99,333 |
| 2020-10-20 | $11.85 | $12.19 | $11.85 | $12.06 | $12.06 | 100,903 |
| 2020-10-19 | $12.13 | $12.19 | $11.73 | $11.80 | $11.80 | 170,433 |
| 2020-10-16 | $12.09 | $12.41 | $12.09 | $12.13 | $12.13 | 83,720 |
| 2020-10-15 | $11.81 | $12.21 | $11.69 | $12.06 | $12.06 | 102,128 |
| 2020-10-14 | $12.18 | $12.38 | $11.97 | $11.99 | $11.99 | 159,825 |
| 2020-10-13 | $12.87 | $12.87 | $12.21 | $12.21 | $12.21 | 420,958 |
| 2020-10-12 | $11.86 | $12.19 | $11.84 | $11.97 | $11.97 | 117,679 |
| 2020-10-09 | $12.10 | $12.29 | $11.80 | $11.81 | $11.81 | 109,992 |
| 2020-10-08 | $12.06 | $12.36 | $11.85 | $12.05 | $12.05 | 221,927 |
| 2020-10-07 | $11.69 | $12.09 | $11.48 | $11.94 | $11.94 | 302,227 |
| 2020-10-06 | $11.74 | $11.88 | $11.50 | $11.53 | $11.53 | 189,576 |
| 2020-10-05 | $11.34 | $11.95 | $11.34 | $11.71 | $11.71 | 197,836 |
| 2020-10-02 | $10.66 | $11.34 | $10.66 | $11.22 | $11.22 | 109,284 |
| 2020-10-01 | $11.17 | $11.30 | $10.86 | $10.98 | $10.98 | 128,103 |
| 2020-09-30 | $11.08 | $11.52 | $10.99 | $11.12 | $11.12 | 213,368 |
| 2020-09-29 | $10.98 | $11.20 | $10.92 | $11.13 | $11.13 | 163,422 |
| 2020-09-28 | $10.98 | $11.25 | $10.98 | $11.08 | $11.08 | 122,980 |
| 2020-09-25 | $10.61 | $10.88 | $10.58 | $10.82 | $10.82 | 125,337 |
| 2020-09-24 | $10.79 | $11.03 | $10.68 | $10.72 | $10.72 | 183,985 |
| 2020-09-23 | $11.04 | $11.20 | $10.85 | $10.86 | $10.86 | 141,954 |
| 2020-09-22 | $10.91 | $11.15 | $10.87 | $11.05 | $11.05 | 188,290 |
| 2020-09-21 | $11.60 | $11.69 | $10.93 | $10.97 | $10.97 | 180,889 |
| 2020-09-18 | $11.93 | $12.15 | $11.76 | $11.83 | $11.83 | 573,994 |
| 2020-09-17 | $11.78 | $12.23 | $11.71 | $11.91 | $11.91 | 310,143 |
| 2020-09-16 | $12.07 | $12.20 | $11.92 | $11.96 | $11.96 | 252,877 |
| 2020-09-15 | $12.15 | $12.64 | $11.87 | $12.08 | $12.08 | 397,361 |
| 2020-09-14 | $11.31 | $11.46 | $11.21 | $11.40 | $11.40 | 165,028 |
| 2020-09-11 | $11.19 | $11.42 | $11.08 | $11.23 | $11.23 | 131,960 |
| 2020-09-10 | $11.44 | $11.44 | $10.99 | $11.01 | $11.01 | 273,333 |
| 2020-09-09 | $11.22 | $11.45 | $11.14 | $11.37 | $11.37 | 249,846 |
| 2020-09-08 | $11.36 | $11.54 | $11.10 | $11.12 | $11.12 | 224,767 |
| 2020-09-04 | $11.45 | $11.74 | $11.34 | $11.46 | $11.46 | 119,384 |
| 2020-09-03 | $11.96 | $11.97 | $11.26 | $11.31 | $11.31 | 133,557 |
| 2020-09-02 | $11.75 | $11.98 | $11.64 | $11.97 | $11.97 | 137,848 |
| 2020-09-01 | $11.19 | $11.73 | $11.19 | $11.72 | $11.72 | 109,824 |
| 2020-08-31 | $11.70 | $11.79 | $11.28 | $11.29 | $11.29 | 161,888 |
| 2020-08-28 | $11.81 | $11.91 | $11.64 | $11.78 | $11.78 | 98,982 |
| 2020-08-27 | $11.72 | $11.99 | $11.57 | $11.62 | $11.62 | 69,614 |
| 2020-08-26 | $11.90 | $11.98 | $11.71 | $11.76 | $11.76 | 362,958 |
| 2020-08-25 | $11.74 | $11.92 | $11.54 | $11.91 | $11.91 | 241,507 |
| 2020-08-24 | $11.52 | $11.96 | $11.46 | $11.72 | $11.72 | 264,034 |
| 2020-08-21 | $11.44 | $11.66 | $11.40 | $11.47 | $11.47 | 209,125 |
| 2020-08-20 | $11.45 | $11.59 | $11.26 | $11.49 | $11.49 | 128,018 |
| 2020-08-19 | $11.51 | $11.75 | $11.25 | $11.59 | $11.59 | 194,340 |
| 2020-08-18 | $11.75 | $11.79 | $11.50 | $11.56 | $11.56 | 187,487 |
| 2020-08-17 | $12.26 | $12.26 | $11.75 | $11.76 | $11.76 | 152,584 |
| 2020-08-14 | $12.08 | $12.26 | $12.00 | $12.19 | $12.19 | 192,269 |
| 2020-08-13 | $12.31 | $12.47 | $12.15 | $12.23 | $12.23 | 482,910 |
| 2020-08-12 | $12.22 | $12.47 | $12.12 | $12.38 | $12.38 | 445,841 |
| 2020-08-11 | $12.37 | $12.58 | $12.12 | $12.16 | $12.16 | 283,178 |
| 2020-08-10 | $12.21 | $12.57 | $12.03 | $12.13 | $12.13 | 559,391 |
| 2020-08-07 | $11.43 | $11.75 | $11.43 | $11.75 | $11.75 | 206,068 |
| 2020-08-06 | $12.00 | $12.15 | $11.10 | $11.50 | $11.50 | 285,400 |
| 2020-08-05 | $11.79 | $12.36 | $11.22 | $11.80 | $11.80 | 359,732 |
| 2020-08-04 | $10.72 | $11.31 | $10.61 | $11.14 | $11.14 | 386,511 |
| 2020-08-03 | $10.56 | $10.88 | $10.43 | $10.87 | $10.87 | 249,660 |
| 2020-07-31 | $10.78 | $10.81 | $10.42 | $10.54 | $10.54 | 152,627 |
| 2020-07-30 | $10.92 | $11.09 | $10.66 | $10.84 | $10.84 | 199,973 |
| 2020-07-29 | $10.83 | $11.17 | $10.82 | $11.12 | $11.12 | 200,433 |
| 2020-07-28 | $11.08 | $11.20 | $10.81 | $10.81 | $10.81 | 137,325 |
| 2020-07-27 | $10.83 | $11.20 | $10.83 | $11.10 | $11.10 | 177,077 |
| 2020-07-24 | $11.11 | $11.31 | $10.79 | $10.85 | $10.85 | 266,827 |
| 2020-07-23 | $10.88 | $11.40 | $10.88 | $11.22 | $11.22 | 198,250 |
| 2020-07-22 | $10.75 | $11.17 | $10.75 | $10.90 | $10.90 | 119,294 |
| 2020-07-21 | $10.75 | $11.13 | $10.69 | $10.85 | $10.85 | 174,082 |
| 2020-07-20 | $10.62 | $10.73 | $10.51 | $10.65 | $10.65 | 203,124 |
| 2020-07-17 | $10.63 | $10.95 | $10.57 | $10.68 | $10.68 | 190,600 |
| 2020-07-16 | $10.56 | $10.76 | $10.50 | $10.59 | $10.59 | 214,100 |
| 2020-07-15 | $10.52 | $10.79 | $10.48 | $10.60 | $10.60 | 423,500 |
| 2020-07-14 | $9.97 | $10.37 | $9.90 | $10.24 | $10.24 | 348,600 |
| 2020-07-13 | $9.98 | $10.07 | $9.82 | $9.87 | $9.87 | 299,600 |
| 2020-07-10 | $9.70 | $10.02 | $9.60 | $9.94 | $9.94 | 126,300 |
| 2020-07-09 | $9.91 | $9.93 | $9.65 | $9.73 | $9.73 | 157,100 |
| 2020-07-08 | $10.05 | $10.15 | $9.81 | $9.94 | $9.94 | 262,600 |
| 2020-07-07 | $10.08 | $10.19 | $9.80 | $9.90 | $9.90 | 211,300 |
| 2020-07-06 | $10.13 | $10.13 | $9.71 | $9.98 | $9.98 | 223,600 |
| 2020-07-02 | $10.06 | $10.27 | $9.72 | $9.87 | $9.87 | 165,400 |
| 2020-07-01 | $10.28 | $10.44 | $9.81 | $9.87 | $9.87 | 237,400 |
| 2020-06-30 | $10.21 | $10.40 | $10.10 | $10.28 | $10.28 | 352,600 |
| 2020-06-29 | $10.02 | $10.22 | $9.96 | $10.14 | $10.14 | 369,900 |
| 2020-06-26 | $9.88 | $9.98 | $9.76 | $9.86 | $9.86 | 386,930 |
| 2020-06-25 | $9.97 | $10.01 | $9.79 | $10.00 | $10.00 | 190,982 |
| 2020-06-24 | $10.21 | $10.31 | $9.93 | $9.93 | $9.93 | 223,074 |
| 2020-06-23 | $10.62 | $10.67 | $10.28 | $10.35 | $10.35 | 180,453 |
| 2020-06-22 | $10.54 | $10.61 | $10.25 | $10.45 | $10.45 | 310,804 |
| 2020-06-19 | $10.88 | $11.05 | $10.59 | $10.66 | $10.66 | 333,935 |
| 2020-06-18 | $10.53 | $10.86 | $10.53 | $10.67 | $10.67 | 185,504 |
| 2020-06-17 | $10.90 | $11.08 | $10.61 | $10.71 | $10.71 | 189,131 |
| 2020-06-16 | $11.14 | $11.30 | $10.76 | $10.98 | $10.98 | 339,670 |
| 2020-06-15 | $10.05 | $10.75 | $9.81 | $10.62 | $10.62 | 226,393 |
| 2020-06-12 | $10.76 | $10.77 | $10.22 | $10.50 | $10.50 | 332,546 |
| 2020-06-11 | $10.45 | $10.61 | $10.26 | $10.28 | $10.28 | 310,319 |
| 2020-06-10 | $11.28 | $11.41 | $10.87 | $11.00 | $11.00 | 326,763 |
| 2020-06-09 | $11.70 | $11.70 | $11.22 | $11.41 | $11.41 | 163,512 |
| 2020-06-08 | $11.60 | $11.90 | $11.57 | $11.86 | $11.86 | 282,314 |
| 2020-06-05 | $11.04 | $11.60 | $10.94 | $11.37 | $11.37 | 321,248 |
| 2020-06-04 | $10.68 | $10.88 | $10.51 | $10.84 | $10.84 | 378,880 |
| 2020-06-03 | $10.42 | $10.91 | $10.42 | $10.62 | $10.62 | 260,512 |
| 2020-06-02 | $10.31 | $10.53 | $10.14 | $10.22 | $10.22 | 160,311 |
| 2020-06-01 | $10.05 | $10.46 | $10.05 | $10.14 | $10.14 | 183,237 |
| 2020-05-29 | $10.00 | $10.25 | $9.88 | $10.05 | $10.05 | 320,267 |
| 2020-05-28 | $10.62 | $10.62 | $10.04 | $10.06 | $10.06 | 437,364 |
| 2020-05-27 | $10.32 | $10.67 | $10.30 | $10.49 | $10.49 | 230,458 |
| 2020-05-26 | $9.74 | $10.25 | $9.74 | $10.12 | $10.12 | 335,791 |
| 2020-05-22 | $9.80 | $9.81 | $9.45 | $9.54 | $9.54 | 198,606 |
| 2020-05-21 | $9.75 | $9.98 | $9.63 | $9.75 | $9.75 | 235,719 |
| 2020-05-20 | $9.41 | $9.95 | $9.39 | $9.56 | $9.56 | 242,123 |
| 2020-05-19 | $9.46 | $9.70 | $9.13 | $9.14 | $9.14 | 283,232 |
| 2020-05-18 | $9.04 | $9.68 | $9.01 | $9.67 | $9.67 | 635,576 |
| 2020-05-15 | $8.44 | $8.96 | $8.43 | $8.59 | $8.59 | 1,046,263 |
| 2020-05-14 | $8.52 | $9.08 | $8.15 | $8.54 | $8.54 | 612,657 |
| 2020-05-13 | $9.12 | $9.13 | $8.60 | $8.71 | $8.71 | 496,823 |
| 2020-05-12 | $8.96 | $9.20 | $8.69 | $8.69 | $8.69 | 402,068 |
| 2020-05-11 | $8.81 | $9.14 | $8.48 | $8.93 | $8.93 | 491,739 |
| 2020-05-08 | $8.41 | $8.97 | $8.30 | $8.93 | $8.93 | 553,876 |
| 2020-05-07 | $8.33 | $8.51 | $8.08 | $8.15 | $8.15 | 261,954 |
| 2020-05-06 | $8.50 | $8.50 | $8.06 | $8.23 | $8.23 | 568,746 |
| 2020-05-05 | $8.20 | $8.41 | $7.98 | $8.08 | $8.08 | 458,452 |
| 2020-05-04 | $8.19 | $8.27 | $7.95 | $8.08 | $8.08 | 597,184 |
| 2020-05-01 | $8.35 | $8.49 | $8.21 | $8.33 | $8.33 | 151,513 |
| 2020-04-30 | $9.27 | $9.27 | $8.58 | $8.59 | $8.59 | 283,724 |
| 2020-04-29 | $8.48 | $9.26 | $8.39 | $9.23 | $9.23 | 388,614 |
| 2020-04-28 | $8.09 | $8.43 | $7.90 | $8.26 | $8.26 | 254,710 |
| 2020-04-27 | $7.62 | $7.98 | $7.62 | $7.94 | $7.94 | 235,760 |
| 2020-04-24 | $7.40 | $7.66 | $7.22 | $7.60 | $7.60 | 180,490 |
| 2020-04-23 | $6.96 | $7.43 | $6.95 | $7.37 | $7.37 | 267,817 |
| 2020-04-22 | $7.19 | $7.49 | $6.85 | $6.94 | $6.94 | 287,636 |
| 2020-04-21 | $7.01 | $7.29 | $6.82 | $7.21 | $7.21 | 177,490 |
| 2020-04-20 | $7.65 | $7.73 | $7.14 | $7.18 | $7.18 | 314,397 |
| 2020-04-17 | $7.07 | $7.90 | $7.01 | $7.85 | $7.85 | 436,731 |
| 2020-04-16 | $6.95 | $6.95 | $6.41 | $6.80 | $6.80 | 325,150 |
| 2020-04-15 | $7.56 | $7.56 | $6.84 | $6.92 | $6.92 | 257,021 |
| 2020-04-14 | $7.96 | $8.07 | $7.46 | $7.68 | $7.68 | 260,909 |
| 2020-04-13 | $7.99 | $7.99 | $7.43 | $7.80 | $7.80 | 264,517 |
| 2020-04-09 | $7.99 | $8.09 | $7.64 | $7.95 | $7.95 | 342,479 |
| 2020-04-08 | $7.34 | $7.88 | $7.28 | $7.79 | $7.79 | 195,088 |
| 2020-04-07 | $7.23 | $7.61 | $7.07 | $7.20 | $7.20 | 260,086 |
| 2020-04-06 | $6.40 | $7.08 | $6.33 | $6.94 | $6.94 | 431,827 |
| 2020-04-03 | $6.45 | $6.56 | $6.05 | $6.16 | $6.16 | 234,399 |
| 2020-04-02 | $6.93 | $7.15 | $6.45 | $6.55 | $6.55 | 292,075 |
| 2020-04-01 | $7.06 | $7.17 | $6.79 | $7.00 | $7.00 | 368,140 |
| 2020-03-31 | $7.42 | $7.74 | $7.24 | $7.38 | $7.38 | 425,331 |
| 2020-03-30 | $7.38 | $7.55 | $7.03 | $7.50 | $7.50 | 206,207 |
| 2020-03-27 | $7.44 | $7.71 | $7.09 | $7.45 | $7.45 | 319,557 |
| 2020-03-26 | $7.22 | $7.71 | $7.12 | $7.69 | $7.69 | 410,750 |
| 2020-03-25 | $6.85 | $7.59 | $6.56 | $7.22 | $7.22 | 413,606 |
| 2020-03-24 | $6.46 | $6.80 | $6.34 | $6.71 | $6.71 | 268,089 |
| 2020-03-23 | $6.78 | $6.78 | $5.90 | $6.13 | $6.13 | 442,729 |
| 2020-03-20 | $7.16 | $7.28 | $6.47 | $6.76 | $6.76 | 870,549 |
| 2020-03-19 | $6.34 | $7.15 | $5.96 | $7.12 | $7.12 | 554,156 |
| 2020-03-18 | $5.69 | $6.33 | $5.42 | $6.33 | $6.33 | 481,468 |
| 2020-03-17 | $6.27 | $6.34 | $5.64 | $6.05 | $6.05 | 790,197 |
| 2020-03-16 | $7.30 | $7.35 | $6.10 | $6.23 | $6.23 | 556,999 |
| 2020-03-13 | $8.47 | $8.48 | $7.25 | $7.96 | $7.96 | 672,920 |
| 2020-03-12 | $7.89 | $8.54 | $7.80 | $8.01 | $8.01 | 435,869 |
| 2020-03-11 | $9.27 | $9.31 | $8.63 | $8.78 | $8.78 | 597,651 |
| 2020-03-10 | $9.22 | $9.51 | $8.96 | $9.44 | $9.44 | 586,887 |
| 2020-03-09 | $8.74 | $9.27 | $8.63 | $8.96 | $8.96 | 642,916 |
| 2020-03-06 | $9.53 | $9.77 | $9.33 | $9.46 | $9.46 | 366,319 |
| 2020-03-05 | $10.02 | $10.09 | $9.72 | $9.79 | $9.79 | 312,621 |
| 2020-03-04 | $10.61 | $10.61 | $10.28 | $10.50 | $10.50 | 369,712 |
| 2020-03-03 | $10.82 | $11.20 | $10.33 | $10.36 | $10.36 | 238,211 |
| 2020-03-02 | $10.56 | $10.84 | $10.18 | $10.81 | $10.81 | 263,540 |
| 2020-02-28 | $10.09 | $10.73 | $10.09 | $10.46 | $10.46 | 356,306 |
| 2020-02-27 | $10.68 | $11.13 | $10.50 | $10.64 | $10.64 | 563,231 |
| 2020-02-26 | $11.42 | $11.69 | $11.04 | $11.05 | $11.05 | 387,679 |
| 2020-02-25 | $11.84 | $12.06 | $11.30 | $11.31 | $11.31 | 314,265 |
| 2020-02-24 | $12.27 | $12.27 | $11.50 | $11.76 | $11.76 | 426,223 |
| 2020-02-21 | $12.79 | $12.80 | $12.46 | $12.60 | $12.60 | 238,757 |
| 2020-02-20 | $12.70 | $12.99 | $12.65 | $12.88 | $12.88 | 304,641 |
| 2020-02-19 | $12.84 | $13.02 | $12.74 | $12.76 | $12.76 | 237,073 |
| 2020-02-18 | $13.15 | $13.32 | $12.68 | $12.76 | $12.76 | 214,836 |
| 2020-02-14 | $13.26 | $13.54 | $13.04 | $13.29 | $13.29 | 248,808 |
| 2020-02-13 | $13.32 | $13.80 | $13.18 | $13.25 | $13.25 | 371,581 |
| 2020-02-12 | $13.17 | $13.34 | $12.90 | $13.21 | $13.21 | 703,144 |
| 2020-02-11 | $13.08 | $13.34 | $12.97 | $13.01 | $13.01 | 650,593 |
| 2020-02-10 | $12.79 | $13.00 | $12.73 | $12.94 | $12.94 | 309,043 |
| 2020-02-07 | $13.09 | $13.14 | $12.78 | $12.82 | $12.82 | 417,726 |
| 2020-02-06 | $13.70 | $13.74 | $13.16 | $13.24 | $13.24 | 418,828 |
| 2020-02-05 | $13.33 | $14.30 | $13.18 | $13.62 | $13.62 | 823,426 |
| 2020-02-04 | $12.87 | $13.08 | $12.60 | $12.64 | $12.64 | 692,301 |
| 2020-02-03 | $12.65 | $12.86 | $12.50 | $12.65 | $12.65 | 312,429 |
| 2020-01-31 | $12.77 | $12.78 | $12.44 | $12.47 | $12.47 | 464,000 |
| 2020-01-30 | $12.58 | $12.96 | $12.50 | $12.83 | $12.83 | 296,719 |
| 2020-01-29 | $12.79 | $13.01 | $12.71 | $12.73 | $12.73 | 138,622 |
| 2020-01-28 | $12.72 | $12.88 | $12.64 | $12.79 | $12.79 | 163,533 |
| 2020-01-27 | $12.47 | $12.79 | $12.45 | $12.62 | $12.62 | 284,414 |
| 2020-01-24 | $13.10 | $13.18 | $12.81 | $12.91 | $12.91 | 187,807 |
| 2020-01-23 | $12.90 | $13.11 | $12.76 | $13.05 | $13.05 | 178,940 |
| 2020-01-22 | $13.14 | $13.29 | $12.91 | $12.93 | $12.93 | 202,268 |
| 2020-01-21 | $13.08 | $13.23 | $12.89 | $13.01 | $13.01 | 177,611 |
| 2020-01-17 | $13.26 | $13.45 | $13.06 | $13.24 | $13.24 | 188,306 |
| 2020-01-16 | $13.08 | $13.30 | $12.82 | $13.30 | $13.30 | 258,763 |
| 2020-01-15 | $13.08 | $13.28 | $12.95 | $12.99 | $12.99 | 181,162 |
| 2020-01-14 | $12.99 | $13.20 | $12.90 | $13.14 | $13.14 | 203,620 |
| 2020-01-13 | $12.88 | $13.14 | $12.61 | $13.06 | $13.06 | 261,796 |
| 2020-01-10 | $12.90 | $12.96 | $12.56 | $12.65 | $12.65 | 203,732 |
| 2020-01-09 | $13.10 | $13.13 | $12.78 | $12.87 | $12.87 | 163,068 |
| 2020-01-08 | $13.38 | $13.38 | $12.99 | $13.03 | $13.03 | 268,056 |
| 2020-01-07 | $13.53 | $13.63 | $13.32 | $13.36 | $13.36 | 423,524 |
| 2020-01-06 | $13.62 | $13.71 | $13.41 | $13.60 | $13.60 | 610,523 |
| 2020-01-03 | $13.56 | $13.82 | $13.46 | $13.79 | $13.79 | 583,078 |
| 2020-01-02 | $13.82 | $13.88 | $13.68 | $13.84 | $13.84 | 491,699 |
| 2019-12-31 | $13.63 | $14.20 | $13.63 | $13.76 | $13.76 | 403,866 |
| 2019-12-30 | $13.68 | $13.85 | $13.56 | $13.73 | $13.73 | 553,141 |
| 2019-12-27 | $13.89 | $13.91 | $13.64 | $13.71 | $13.71 | 612,628 |
| 2019-12-26 | $13.52 | $13.78 | $13.43 | $13.75 | $13.75 | 852,111 |
| 2019-12-24 | $13.43 | $13.64 | $13.32 | $13.46 | $13.46 | 465,681 |
| 2019-12-23 | $13.42 | $13.42 | $13.09 | $13.37 | $13.37 | 556,030 |
| 2019-12-20 | $13.13 | $13.31 | $13.00 | $13.29 | $13.29 | 740,702 |
| 2019-12-19 | $13.06 | $13.17 | $12.92 | $13.17 | $13.17 | 306,937 |
| 2019-12-18 | $13.00 | $13.14 | $12.85 | $13.07 | $13.07 | 293,440 |
| 2019-12-17 | $12.94 | $13.02 | $12.77 | $12.90 | $12.90 | 256,917 |
| 2019-12-16 | $12.90 | $13.02 | $12.74 | $12.95 | $12.95 | 285,344 |
| 2019-12-13 | $13.01 | $13.26 | $12.76 | $12.80 | $12.80 | 323,873 |
| 2019-12-12 | $12.59 | $13.18 | $12.59 | $13.14 | $13.14 | 422,549 |
| 2019-12-11 | $12.41 | $12.70 | $12.29 | $12.65 | $12.65 | 265,153 |
| 2019-12-10 | $12.57 | $12.75 | $12.48 | $12.49 | $12.49 | 372,855 |
| 2019-12-09 | $12.56 | $12.78 | $12.46 | $12.65 | $12.65 | 500,777 |
| 2019-12-06 | $12.02 | $12.83 | $11.91 | $12.54 | $12.54 | 1,137,819 |
| 2019-12-05 | $11.86 | $12.00 | $11.71 | $11.84 | $11.84 | 133,906 |
| 2019-12-04 | $11.71 | $12.06 | $11.71 | $11.79 | $11.79 | 238,107 |
| 2019-12-03 | $11.63 | $11.80 | $11.39 | $11.64 | $11.64 | 175,374 |
| 2019-12-02 | $11.90 | $12.11 | $11.76 | $11.81 | $11.81 | 200,543 |
| 2019-11-29 | $11.76 | $12.07 | $11.70 | $11.89 | $11.89 | 114,004 |
| 2019-11-27 | $11.84 | $11.94 | $11.75 | $11.81 | $11.81 | 134,237 |
| 2019-11-26 | $11.91 | $11.91 | $11.68 | $11.85 | $11.85 | 238,575 |
| 2019-11-25 | $11.45 | $11.97 | $11.29 | $11.88 | $11.88 | 454,019 |
| 2019-11-22 | $11.40 | $11.52 | $11.30 | $11.44 | $11.44 | 159,912 |
| 2019-11-21 | $11.50 | $11.57 | $11.30 | $11.37 | $11.37 | 170,100 |
| 2019-11-20 | $11.73 | $11.85 | $11.39 | $11.40 | $11.40 | 275,101 |
| 2019-11-19 | $11.68 | $11.84 | $11.59 | $11.78 | $11.78 | 254,103 |
| 2019-11-18 | $11.91 | $11.91 | $11.50 | $11.70 | $11.70 | 238,379 |
| 2019-11-15 | $11.84 | $12.05 | $11.84 | $11.92 | $11.92 | 254,971 |
| 2019-11-14 | $11.75 | $11.93 | $11.65 | $11.71 | $11.71 | 287,147 |
| 2019-11-13 | $11.88 | $11.99 | $11.77 | $11.80 | $11.80 | 180,682 |
| 2019-11-12 | $12.07 | $12.19 | $11.90 | $12.05 | $12.05 | 276,989 |
| 2019-11-11 | $11.97 | $12.27 | $11.96 | $12.02 | $12.02 | 241,754 |
| 2019-11-08 | $11.96 | $12.15 | $11.73 | $12.05 | $12.05 | 311,336 |
| 2019-11-07 | $12.32 | $12.36 | $11.84 | $11.98 | $11.98 | 358,134 |
| 2019-11-06 | $12.80 | $12.80 | $11.76 | $12.04 | $12.04 | 755,694 |
| 2019-11-05 | $11.16 | $11.42 | $11.06 | $11.16 | $11.16 | 310,741 |
| 2019-11-04 | $11.00 | $11.23 | $10.79 | $11.15 | $11.15 | 355,938 |
| 2019-11-01 | $10.14 | $10.86 | $10.12 | $10.74 | $10.74 | 353,712 |
| 2019-10-31 | $10.13 | $10.16 | $9.75 | $10.00 | $10.00 | 251,841 |
| 2019-10-30 | $10.31 | $10.31 | $9.98 | $10.13 | $10.13 | 433,159 |
| 2019-10-29 | $10.17 | $10.35 | $10.14 | $10.25 | $10.25 | 379,650 |
| 2019-10-28 | $10.10 | $10.28 | $10.03 | $10.17 | $10.17 | 307,279 |
| 2019-10-25 | $10.11 | $10.24 | $9.98 | $10.10 | $10.10 | 260,492 |
| 2019-10-24 | $10.29 | $10.29 | $9.94 | $10.11 | $10.11 | 137,120 |
| 2019-10-23 | $10.17 | $10.32 | $10.08 | $10.20 | $10.20 | 310,412 |
| 2019-10-22 | $10.01 | $10.40 | $9.86 | $10.26 | $10.26 | 338,792 |
| 2019-10-21 | $9.89 | $10.16 | $9.74 | $9.93 | $9.93 | 663,284 |
| 2019-10-18 | $9.89 | $9.94 | $9.74 | $9.77 | $9.77 | 457,207 |
| 2019-10-17 | $10.03 | $10.07 | $9.78 | $9.86 | $9.86 | 270,762 |
| 2019-10-16 | $9.71 | $10.11 | $9.71 | $9.94 | $9.94 | 350,464 |
| 2019-10-15 | $9.69 | $9.82 | $9.58 | $9.73 | $9.73 | 255,908 |
| 2019-10-14 | $9.14 | $9.71 | $9.14 | $9.68 | $9.68 | 291,609 |
| 2019-10-11 | $8.53 | $9.38 | $8.53 | $9.24 | $9.24 | 1,173,125 |
| 2019-10-10 | $8.50 | $8.88 | $8.50 | $8.53 | $8.53 | 300,435 |
| 2019-10-09 | $9.25 | $9.30 | $8.71 | $8.79 | $8.79 | 472,760 |
| 2019-10-08 | $9.57 | $9.69 | $9.41 | $9.49 | $9.49 | 458,819 |
| 2019-10-07 | $9.72 | $9.78 | $9.53 | $9.59 | $9.59 | 483,626 |
| 2019-10-04 | $9.74 | $9.78 | $9.56 | $9.70 | $9.70 | 293,972 |
| 2019-10-03 | $9.65 | $9.77 | $9.50 | $9.69 | $9.69 | 257,516 |
| 2019-10-02 | $9.59 | $9.78 | $9.50 | $9.63 | $9.63 | 198,914 |
| 2019-10-01 | $10.15 | $10.32 | $9.63 | $9.74 | $9.74 | 289,689 |
| 2019-09-30 | $10.02 | $10.13 | $9.85 | $10.07 | $10.07 | 256,898 |
| 2019-09-27 | $10.04 | $10.25 | $9.95 | $9.99 | $9.99 | 182,213 |
| 2019-09-26 | $10.28 | $10.35 | $9.94 | $9.99 | $9.99 | 238,590 |
| 2019-09-25 | $9.92 | $10.41 | $9.78 | $10.30 | $10.30 | 576,471 |
| 2019-09-24 | $10.36 | $10.36 | $9.87 | $9.89 | $9.89 | 453,809 |
| 2019-09-23 | $10.06 | $10.27 | $10.06 | $10.25 | $10.25 | 445,476 |
| 2019-09-20 | $10.46 | $10.56 | $10.13 | $10.20 | $10.20 | 865,400 |
| 2019-09-19 | $10.38 | $10.59 | $10.28 | $10.45 | $10.45 | 922,231 |
| 2019-09-18 | $10.18 | $10.32 | $10.04 | $10.28 | $10.28 | 746,706 |
| 2019-09-17 | $10.36 | $10.38 | $10.07 | $10.27 | $10.27 | 367,228 |
| 2019-09-16 | $10.38 | $10.48 | $10.29 | $10.38 | $10.38 | 336,588 |
| 2019-09-13 | $10.43 | $10.65 | $10.34 | $10.37 | $10.37 | 307,660 |
| 2019-09-12 | $10.39 | $10.47 | $10.18 | $10.35 | $10.35 | 294,514 |
| 2019-09-11 | $10.24 | $10.45 | $9.92 | $10.38 | $10.38 | 368,242 |
| 2019-09-10 | $9.78 | $10.35 | $9.78 | $10.27 | $10.27 | 623,319 |
| 2019-09-09 | $9.62 | $9.91 | $9.55 | $9.84 | $9.84 | 771,612 |
| 2019-09-06 | $9.52 | $9.64 | $9.40 | $9.55 | $9.55 | 889,776 |
| 2019-09-05 | $9.12 | $9.51 | $9.05 | $9.51 | $9.51 | 324,698 |
| 2019-09-04 | $8.61 | $9.02 | $8.61 | $8.95 | $8.95 | 392,338 |
| 2019-09-03 | $8.54 | $8.64 | $8.36 | $8.54 | $8.54 | 602,412 |
| 2019-08-30 | $8.64 | $8.83 | $8.61 | $8.70 | $8.70 | 417,400 |
| 2019-08-29 | $8.44 | $8.64 | $8.41 | $8.59 | $8.59 | 427,441 |
| 2019-08-28 | $8.19 | $8.37 | $8.15 | $8.35 | $8.35 | 258,693 |
| 2019-08-27 | $8.27 | $8.53 | $8.20 | $8.24 | $8.24 | 308,633 |
| 2019-08-26 | $8.34 | $8.43 | $8.00 | $8.14 | $8.14 | 486,771 |
| 2019-08-23 | $8.48 | $8.62 | $8.29 | $8.29 | $8.29 | 592,442 |
| 2019-08-22 | $8.47 | $8.76 | $8.40 | $8.60 | $8.60 | 4,203,428 |
| 2019-08-21 | $8.21 | $8.49 | $8.17 | $8.40 | $8.40 | 1,236,316 |
| 2019-08-20 | $8.13 | $8.24 | $7.98 | $8.15 | $8.15 | 848,979 |
| 2019-08-19 | $8.09 | $8.31 | $7.94 | $8.20 | $8.20 | 781,748 |
| 2019-08-16 | $7.98 | $8.03 | $7.91 | $8.00 | $8.00 | 409,909 |
| 2019-08-15 | $7.76 | $8.01 | $7.62 | $7.93 | $7.93 | 1,245,403 |
| 2019-08-14 | $7.96 | $8.08 | $7.74 | $7.80 | $7.80 | 1,235,741 |
| 2019-08-13 | $7.91 | $8.09 | $7.75 | $8.03 | $8.03 | 1,464,554 |
| 2019-08-12 | $7.79 | $8.05 | $7.65 | $7.86 | $7.86 | 847,800 |
| 2019-08-09 | $7.80 | $7.97 | $7.55 | $7.91 | $7.91 | 704,298 |
| 2019-08-08 | $7.96 | $8.14 | $7.72 | $7.83 | $7.83 | 1,123,371 |
| 2019-08-07 | $9.11 | $9.24 | $6.76 | $7.89 | $7.89 | 2,325,040 |
| 2019-08-06 | $9.80 | $10.07 | $9.80 | $10.00 | $10.00 | 460,519 |
| 2019-08-05 | $10.01 | $10.15 | $9.72 | $9.78 | $9.78 | 637,105 |
| 2019-08-02 | $10.25 | $10.32 | $10.12 | $10.25 | $10.25 | 317,628 |
| 2019-08-01 | $10.98 | $11.00 | $10.28 | $10.33 | $10.33 | 438,657 |
| 2019-07-31 | $11.06 | $11.16 | $10.81 | $10.98 | $10.98 | 369,424 |
| 2019-07-30 | $10.62 | $11.12 | $10.51 | $11.00 | $11.00 | 301,170 |
| 2019-07-29 | $10.75 | $10.82 | $10.65 | $10.69 | $10.69 | 242,983 |
| 2019-07-26 | $10.96 | $10.97 | $10.67 | $10.78 | $10.78 | 243,057 |
| 2019-07-25 | $11.33 | $11.33 | $10.85 | $10.95 | $10.95 | 309,468 |
| 2019-07-24 | $10.94 | $11.36 | $10.92 | $11.35 | $11.35 | 352,940 |
| 2019-07-23 | $10.72 | $11.01 | $10.72 | $10.93 | $10.93 | 578,114 |
| 2019-07-22 | $10.55 | $10.79 | $10.45 | $10.64 | $10.64 | 788,956 |
| 2019-07-19 | $10.53 | $10.61 | $10.43 | $10.50 | $10.50 | 385,005 |
| 2019-07-18 | $10.62 | $10.70 | $10.42 | $10.47 | $10.47 | 449,784 |
| 2019-07-17 | $11.02 | $11.03 | $10.46 | $10.65 | $10.65 | 707,361 |
| 2019-07-16 | $11.01 | $11.20 | $10.84 | $11.00 | $11.00 | 291,658 |
| 2019-07-15 | $11.23 | $11.41 | $10.93 | $11.01 | $11.01 | 489,176 |
| 2019-07-12 | $10.74 | $11.30 | $10.74 | $11.22 | $11.22 | 653,986 |
| 2019-07-11 | $10.56 | $10.70 | $10.30 | $10.69 | $10.69 | 374,638 |
| 2019-07-10 | $10.83 | $10.90 | $10.56 | $10.63 | $10.63 | 300,608 |
| 2019-07-09 | $10.90 | $10.90 | $10.67 | $10.79 | $10.79 | 296,333 |
| 2019-07-08 | $11.14 | $11.19 | $10.98 | $11.00 | $11.00 | 298,041 |
| 2019-07-05 | $11.45 | $11.51 | $11.18 | $11.23 | $11.23 | 236,163 |
| 2019-07-03 | $11.44 | $11.51 | $11.30 | $11.50 | $11.50 | 239,767 |
| 2019-07-02 | $11.46 | $11.47 | $11.27 | $11.38 | $11.38 | 529,248 |
| 2019-07-01 | $11.56 | $11.65 | $11.33 | $11.48 | $11.48 | 541,811 |
| 2019-06-28 | $11.35 | $11.53 | $11.32 | $11.41 | $11.41 | 756,252 |
| 2019-06-27 | $10.99 | $11.49 | $10.99 | $11.34 | $11.34 | 616,564 |
| 2019-06-26 | $11.09 | $11.36 | $10.90 | $10.95 | $10.95 | 877,645 |
| 2019-06-25 | $12.52 | $12.89 | $10.98 | $11.07 | $11.07 | 1,808,775 |
| 2019-06-24 | $11.03 | $11.28 | $10.79 | $10.80 | $10.80 | 1,612,010 |
| 2019-06-21 | $10.59 | $11.19 | $10.44 | $11.01 | $11.01 | 4,386,957 |
| 2019-06-20 | $10.73 | $10.82 | $10.54 | $10.57 | $10.57 | 2,881,034 |
| 2019-06-19 | $10.72 | $10.73 | $10.57 | $10.59 | $10.59 | 615,593 |
| 2019-06-18 | $10.77 | $10.97 | $10.63 | $10.64 | $10.64 | 1,067,451 |
| 2019-06-17 | $10.89 | $10.89 | $10.66 | $10.70 | $10.70 | 273,874 |
| 2019-06-14 | $11.12 | $11.12 | $10.70 | $10.87 | $10.87 | 428,904 |
| 2019-06-13 | $10.94 | $11.20 | $10.94 | $11.09 | $11.09 | 395,355 |
| 2019-06-12 | $11.31 | $11.39 | $10.72 | $10.91 | $10.91 | 644,610 |
| 2019-06-11 | $11.35 | $11.51 | $11.11 | $11.34 | $11.34 | 359,408 |
| 2019-06-10 | $11.16 | $11.43 | $11.08 | $11.24 | $11.24 | 1,020,583 |
| 2019-06-07 | $11.30 | $11.32 | $10.93 | $11.11 | $11.11 | 284,915 |
| 2019-06-06 | $11.51 | $11.59 | $11.15 | $11.23 | $11.23 | 266,687 |
| 2019-06-05 | $11.71 | $11.75 | $11.37 | $11.52 | $11.52 | 489,969 |
| 2019-06-04 | $11.38 | $11.68 | $11.38 | $11.62 | $11.62 | 423,088 |
| 2019-06-03 | $11.38 | $11.47 | $11.16 | $11.27 | $11.27 | 297,688 |
| 2019-05-31 | $11.24 | $11.35 | $11.02 | $11.28 | $11.28 | 294,227 |
| 2019-05-30 | $11.60 | $11.68 | $11.33 | $11.39 | $11.39 | 227,325 |
| 2019-05-29 | $11.65 | $11.74 | $11.52 | $11.57 | $11.57 | 581,769 |
| 2019-05-28 | $11.69 | $11.91 | $11.65 | $11.66 | $11.66 | 659,276 |
| 2019-05-24 | $11.78 | $12.04 | $11.67 | $11.67 | $11.67 | 423,786 |
| 2019-05-23 | $11.73 | $11.73 | $11.45 | $11.69 | $11.69 | 277,790 |
| 2019-05-22 | $12.08 | $12.08 | $11.85 | $11.89 | $11.89 | 318,832 |
| 2019-05-21 | $12.07 | $12.24 | $11.90 | $12.09 | $12.09 | 350,700 |
| 2019-05-20 | $12.08 | $12.15 | $11.89 | $11.93 | $11.93 | 361,178 |
| 2019-05-17 | $12.81 | $12.81 | $12.19 | $12.22 | $12.22 | 280,779 |
| 2019-05-16 | $12.99 | $13.14 | $12.68 | $12.81 | $12.81 | 387,221 |
| 2019-05-15 | $12.91 | $13.01 | $12.65 | $12.95 | $12.95 | 306,443 |
| 2019-05-14 | $13.31 | $13.41 | $12.76 | $12.91 | $12.91 | 244,915 |
| 2019-05-13 | $13.05 | $13.24 | $12.95 | $13.14 | $13.14 | 760,033 |
| 2019-05-10 | $13.28 | $13.53 | $13.18 | $13.26 | $13.26 | 402,611 |
| 2019-05-09 | $13.33 | $13.54 | $13.16 | $13.45 | $13.45 | 262,455 |
| 2019-05-08 | $14.50 | $14.90 | $13.05 | $13.48 | $13.48 | 1,480,982 |
| 2019-05-07 | $15.86 | $16.06 | $15.54 | $15.76 | $15.76 | 349,753 |
| 2019-05-06 | $15.65 | $16.24 | $15.55 | $16.05 | $16.05 | 259,817 |
| 2019-05-03 | $16.08 | $16.34 | $15.91 | $16.03 | $16.03 | 432,285 |
| 2019-05-02 | $16.03 | $16.03 | $15.49 | $15.97 | $15.97 | 249,624 |
| 2019-05-01 | $16.11 | $16.22 | $15.87 | $16.07 | $16.07 | 98,708 |
| 2019-04-30 | $16.17 | $16.21 | $15.94 | $16.08 | $16.08 | 93,883 |
| 2019-04-29 | $16.06 | $16.50 | $15.90 | $16.19 | $16.19 | 221,369 |
| 2019-04-26 | $15.51 | $16.22 | $15.51 | $16.07 | $16.07 | 204,235 |
| 2019-04-25 | $15.86 | $15.86 | $15.39 | $15.59 | $15.59 | 186,129 |
| 2019-04-24 | $15.91 | $16.16 | $15.78 | $15.97 | $15.97 | 131,924 |
| 2019-04-23 | $16.00 | $16.10 | $15.79 | $15.92 | $15.92 | 252,365 |
| 2019-04-22 | $16.02 | $16.07 | $15.81 | $15.94 | $15.94 | 180,936 |
| 2019-04-18 | $16.19 | $16.35 | $16.10 | $16.18 | $16.18 | 303,507 |
| 2019-04-17 | $16.56 | $16.60 | $16.03 | $16.16 | $16.16 | 473,951 |
| 2019-04-16 | $16.39 | $16.46 | $16.16 | $16.45 | $16.45 | 175,936 |
| 2019-04-15 | $16.45 | $16.45 | $16.15 | $16.30 | $16.30 | 187,034 |
| 2019-04-12 | $16.61 | $16.61 | $16.38 | $16.42 | $16.42 | 168,427 |
| 2019-04-11 | $16.16 | $16.53 | $16.16 | $16.44 | $16.44 | 148,127 |
| 2019-04-10 | $16.03 | $16.25 | $16.01 | $16.20 | $16.20 | 134,387 |
| 2019-04-09 | $15.84 | $16.25 | $15.81 | $16.00 | $16.00 | 366,519 |
| 2019-04-08 | $15.57 | $16.20 | $15.57 | $16.03 | $16.03 | 437,943 |
| 2019-04-05 | $15.69 | $15.77 | $15.55 | $15.76 | $15.76 | 173,401 |
| 2019-04-04 | $15.33 | $15.90 | $15.27 | $15.68 | $15.68 | 356,492 |
| 2019-04-03 | $15.69 | $15.76 | $15.23 | $15.29 | $15.29 | 209,832 |
| 2019-04-02 | $15.72 | $15.79 | $15.41 | $15.53 | $15.53 | 331,007 |
| 2019-04-01 | $14.49 | $15.91 | $14.49 | $15.76 | $15.76 | 612,160 |
| 2019-03-29 | $14.64 | $14.89 | $14.30 | $14.34 | $14.34 | 319,023 |
| 2019-03-28 | $14.27 | $14.62 | $14.27 | $14.52 | $14.52 | 338,314 |
| 2019-03-27 | $14.39 | $14.57 | $14.12 | $14.25 | $14.25 | 231,384 |
| 2019-03-26 | $14.51 | $14.67 | $14.28 | $14.40 | $14.40 | 145,400 |
| 2019-03-25 | $14.62 | $14.68 | $14.31 | $14.38 | $14.38 | 242,726 |
| 2019-03-22 | $15.36 | $15.36 | $14.68 | $14.71 | $14.71 | 177,946 |
| 2019-03-21 | $15.33 | $15.60 | $15.33 | $15.46 | $15.46 | 89,796 |
| 2019-03-20 | $15.24 | $15.58 | $15.18 | $15.37 | $15.37 | 224,131 |
| 2019-03-19 | $15.75 | $15.76 | $15.25 | $15.29 | $15.29 | 405,090 |
| 2019-03-18 | $15.54 | $15.78 | $15.54 | $15.59 | $15.59 | 166,417 |
| 2019-03-15 | $15.36 | $15.62 | $15.30 | $15.60 | $15.60 | 350,653 |
| 2019-03-14 | $15.39 | $15.51 | $15.32 | $15.32 | $15.32 | 122,652 |
| 2019-03-13 | $15.36 | $15.57 | $15.34 | $15.42 | $15.42 | 154,346 |
| 2019-03-12 | $15.56 | $15.56 | $15.31 | $15.34 | $15.34 | 136,255 |
| 2019-03-11 | $15.08 | $15.60 | $15.08 | $15.48 | $15.48 | 183,619 |
| 2019-03-08 | $15.13 | $15.16 | $14.60 | $15.14 | $15.14 | 273,224 |
| 2019-03-07 | $15.59 | $15.59 | $15.27 | $15.35 | $15.35 | 154,947 |
| 2019-03-06 | $16.00 | $16.04 | $15.58 | $15.61 | $15.61 | 168,731 |
| 2019-03-05 | $16.07 | $16.12 | $15.80 | $15.96 | $15.96 | 185,131 |
| 2019-03-04 | $16.14 | $16.36 | $15.92 | $16.03 | $16.03 | 265,168 |
| 2019-03-01 | $16.18 | $16.22 | $15.91 | $16.13 | $16.13 | 259,598 |
| 2019-02-28 | $16.08 | $16.12 | $15.71 | $16.10 | $16.10 | 364,908 |
| 2019-02-27 | $16.06 | $16.31 | $15.95 | $16.07 | $16.07 | 444,436 |
| 2019-02-26 | $16.20 | $16.35 | $16.02 | $16.10 | $16.10 | 416,816 |
| 2019-02-25 | $16.56 | $16.62 | $16.21 | $16.22 | $16.22 | 227,521 |
| 2019-02-22 | $16.20 | $16.55 | $16.20 | $16.46 | $16.46 | 708,822 |
| 2019-02-21 | $15.79 | $16.15 | $15.79 | $16.09 | $16.09 | 217,558 |
| 2019-02-20 | $16.02 | $16.21 | $15.88 | $15.93 | $15.93 | 141,439 |
| 2019-02-19 | $15.74 | $16.30 | $15.68 | $16.09 | $16.09 | 542,708 |
| 2019-02-15 | $15.52 | $15.98 | $15.44 | $15.88 | $15.88 | 371,344 |
| 2019-02-14 | $16.11 | $16.22 | $15.51 | $15.53 | $15.53 | 362,944 |
| 2019-02-13 | $16.34 | $17.60 | $15.91 | $16.13 | $16.13 | 1,354,621 |
| 2019-02-12 | $15.11 | $15.42 | $15.08 | $15.38 | $15.38 | 624,392 |
| 2019-02-11 | $15.13 | $15.22 | $14.91 | $15.12 | $15.12 | 397,298 |
| 2019-02-08 | $14.94 | $15.28 | $14.91 | $15.10 | $15.10 | 290,912 |
| 2019-02-07 | $15.36 | $15.36 | $14.85 | $15.03 | $15.03 | 182,294 |
| 2019-02-06 | $15.33 | $15.65 | $15.33 | $15.53 | $15.53 | 580,569 |
| 2019-02-05 | $15.02 | $15.49 | $15.02 | $15.36 | $15.36 | 303,011 |
| 2019-02-04 | $15.12 | $15.22 | $14.94 | $15.01 | $15.01 | 288,789 |
| 2019-02-01 | $14.86 | $15.13 | $14.80 | $15.12 | $15.12 | 231,784 |
| 2019-01-31 | $14.73 | $15.00 | $14.58 | $14.91 | $14.91 | 327,211 |
| 2019-01-30 | $14.75 | $14.79 | $14.51 | $14.76 | $14.76 | 194,802 |
| 2019-01-29 | $14.66 | $14.94 | $14.54 | $14.61 | $14.61 | 338,099 |
| 2019-01-28 | $14.38 | $14.80 | $14.21 | $14.64 | $14.64 | 682,804 |
| 2019-01-25 | $14.45 | $14.82 | $14.27 | $14.55 | $14.55 | 523,699 |
| 2019-01-24 | $14.39 | $14.47 | $14.09 | $14.28 | $14.28 | 183,173 |
| 2019-01-23 | $14.41 | $14.72 | $14.23 | $14.39 | $14.39 | 394,656 |
| 2019-01-22 | $14.88 | $14.90 | $14.00 | $14.29 | $14.29 | 579,502 |
| 2019-01-18 | $15.20 | $15.43 | $15.09 | $15.10 | $15.10 | 221,019 |
| 2019-01-17 | $14.76 | $15.14 | $14.71 | $15.08 | $15.08 | 194,803 |
| 2019-01-16 | $14.28 | $14.87 | $14.18 | $14.78 | $14.78 | 1,421,608 |
| 2019-01-15 | $14.57 | $14.64 | $14.19 | $14.27 | $14.27 | 221,657 |
| 2019-01-14 | $14.47 | $14.66 | $14.34 | $14.59 | $14.59 | 244,398 |
| 2019-01-11 | $14.53 | $14.74 | $14.49 | $14.66 | $14.66 | 372,885 |
| 2019-01-10 | $14.48 | $14.75 | $14.48 | $14.71 | $14.71 | 217,599 |
| 2019-01-09 | $14.26 | $14.83 | $14.09 | $14.72 | $14.72 | 330,854 |
| 2019-01-08 | $13.98 | $14.18 | $13.91 | $14.12 | $14.12 | 287,612 |
| 2019-01-07 | $13.48 | $13.88 | $13.22 | $13.72 | $13.72 | 198,670 |
| 2019-01-04 | $13.32 | $13.55 | $13.16 | $13.45 | $13.45 | 234,208 |
| 2019-01-03 | $13.37 | $13.43 | $13.01 | $13.05 | $13.05 | 333,332 |
| 2019-01-02 | $12.96 | $13.49 | $12.72 | $13.47 | $13.47 | 231,229 |
| 2018-12-31 | $13.18 | $13.50 | $13.06 | $13.24 | $13.24 | 226,550 |
| 2018-12-28 | $13.33 | $13.45 | $13.10 | $13.18 | $13.18 | 374,680 |
| 2018-12-27 | $12.51 | $13.30 | $12.51 | $13.29 | $13.29 | 350,125 |
| 2018-12-26 | $12.70 | $12.84 | $12.20 | $12.83 | $12.83 | 335,024 |
| 2018-12-24 | $12.55 | $12.82 | $12.33 | $12.58 | $12.58 | 194,945 |
| 2018-12-21 | $12.96 | $13.01 | $12.62 | $12.67 | $12.67 | 877,109 |
| 2018-12-20 | $12.75 | $13.10 | $12.75 | $12.96 | $12.96 | 971,830 |
| 2018-12-19 | $13.41 | $13.69 | $12.75 | $12.91 | $12.91 | 578,640 |
| 2018-12-18 | $13.23 | $13.68 | $13.19 | $13.43 | $13.43 | 663,924 |
| 2018-12-17 | $13.84 | $14.02 | $13.24 | $13.34 | $13.34 | 413,727 |
| 2018-12-14 | $13.94 | $14.32 | $13.82 | $13.97 | $13.97 | 575,395 |
| 2018-12-13 | $14.07 | $14.17 | $13.96 | $14.09 | $14.09 | 903,331 |
| 2018-12-12 | $14.27 | $14.35 | $13.97 | $14.02 | $14.02 | 171,299 |
| 2018-12-11 | $14.40 | $14.40 | $13.89 | $14.00 | $14.00 | 298,889 |
| 2018-12-10 | $13.87 | $14.22 | $13.82 | $14.10 | $14.10 | 281,319 |
| 2018-12-07 | $14.01 | $14.45 | $13.73 | $13.96 | $13.96 | 478,252 |
| 2018-12-06 | $13.61 | $14.05 | $13.31 | $14.02 | $14.02 | 664,158 |
| 2018-12-04 | $14.72 | $14.72 | $13.87 | $13.92 | $13.92 | 1,493,593 |
| 2018-12-03 | $15.32 | $15.32 | $14.70 | $14.77 | $14.77 | 479,507 |
| 2018-11-30 | $14.38 | $14.73 | $14.27 | $14.73 | $14.73 | 307,384 |
| 2018-11-29 | $14.64 | $14.64 | $14.32 | $14.38 | $14.38 | 515,704 |
| 2018-11-28 | $14.21 | $14.61 | $14.13 | $14.61 | $14.61 | 616,641 |
| 2018-11-27 | $14.44 | $14.47 | $14.14 | $14.19 | $14.19 | 296,029 |
| 2018-11-26 | $14.64 | $14.75 | $14.26 | $14.54 | $14.54 | 311,472 |
| 2018-11-23 | $14.38 | $14.56 | $14.07 | $14.46 | $14.46 | 72,340 |
| 2018-11-21 | $14.29 | $14.76 | $14.29 | $14.44 | $14.44 | 377,113 |
| 2018-11-20 | $14.80 | $14.87 | $14.01 | $14.15 | $14.15 | 2,854,516 |
| 2018-11-19 | $15.13 | $15.18 | $14.70 | $14.80 | $14.80 | 428,295 |
| 2018-11-16 | $15.09 | $15.31 | $14.92 | $15.25 | $15.25 | 209,254 |
| 2018-11-15 | $14.89 | $15.22 | $14.86 | $15.16 | $15.16 | 155,436 |
| 2018-11-14 | $15.15 | $15.37 | $15.00 | $15.06 | $15.06 | 1,272,916 |
| 2018-11-13 | $14.63 | $15.04 | $14.45 | $14.91 | $14.91 | 289,167 |
| 2018-11-12 | $14.70 | $14.73 | $14.38 | $14.51 | $14.51 | 460,429 |
| 2018-11-09 | $15.15 | $15.36 | $14.66 | $14.79 | $14.79 | 257,960 |
| 2018-11-08 | $15.51 | $15.85 | $15.24 | $15.32 | $15.32 | 746,773 |
| 2018-11-07 | $14.59 | $15.59 | $14.51 | $15.50 | $15.50 | 645,385 |
| 2018-11-06 | $14.33 | $14.75 | $14.18 | $14.31 | $14.31 | 733,543 |
| 2018-11-05 | $15.02 | $15.02 | $14.05 | $14.35 | $14.35 | 476,168 |
| 2018-11-02 | $15.59 | $16.47 | $14.70 | $14.99 | $14.99 | 855,519 |
| 2018-11-01 | $15.05 | $15.47 | $15.01 | $15.45 | $15.45 | 455,695 |
| 2018-10-31 | $14.73 | $15.18 | $14.73 | $15.05 | $15.05 | 412,175 |
| 2018-10-30 | $14.25 | $14.56 | $14.06 | $14.47 | $14.47 | 588,264 |
| 2018-10-29 | $14.74 | $14.85 | $14.08 | $14.25 | $14.25 | 461,505 |
| 2018-10-26 | $14.30 | $14.67 | $14.13 | $14.45 | $14.45 | 518,901 |
| 2018-10-25 | $14.46 | $14.70 | $14.43 | $14.48 | $14.48 | 228,454 |
| 2018-10-24 | $14.95 | $15.15 | $14.35 | $14.35 | $14.35 | 406,911 |
| 2018-10-23 | $14.90 | $15.21 | $14.75 | $15.02 | $15.02 | 563,662 |
| 2018-10-22 | $15.45 | $15.61 | $15.19 | $15.27 | $15.27 | 342,174 |
| 2018-10-19 | $15.80 | $16.16 | $15.44 | $15.54 | $15.54 | 554,802 |
| 2018-10-18 | $16.49 | $16.63 | $15.75 | $15.76 | $15.76 | 700,649 |
| 2018-10-17 | $16.72 | $16.78 | $16.06 | $16.67 | $16.67 | 919,064 |
| 2018-10-16 | $16.21 | $16.82 | $16.09 | $16.75 | $16.75 | 503,151 |
| 2018-10-15 | $16.16 | $16.32 | $16.00 | $16.04 | $16.04 | 142,651 |
| 2018-10-12 | $16.71 | $16.77 | $16.03 | $16.27 | $16.27 | 415,981 |
| 2018-10-11 | $17.02 | $17.08 | $16.29 | $16.37 | $16.37 | 434,208 |
| 2018-10-10 | $17.96 | $17.96 | $17.08 | $17.10 | $17.10 | 436,750 |
| 2018-10-09 | $18.50 | $18.65 | $17.98 | $18.14 | $18.14 | 556,727 |
| 2018-10-08 | $18.58 | $18.74 | $18.33 | $18.59 | $18.59 | 240,619 |
| 2018-10-05 | $18.78 | $18.87 | $18.49 | $18.65 | $18.65 | 414,615 |
| 2018-10-04 | $19.15 | $19.19 | $18.60 | $18.70 | $18.70 | 262,461 |
| 2018-10-03 | $19.01 | $19.32 | $18.86 | $19.18 | $19.18 | 246,590 |
| 2018-10-02 | $19.13 | $19.15 | $18.77 | $18.94 | $18.94 | 281,876 |
| 2018-10-01 | $19.60 | $19.79 | $19.02 | $19.11 | $19.11 | 352,233 |
| 2018-09-28 | $19.13 | $19.52 | $19.08 | $19.50 | $19.50 | 438,466 |
| 2018-09-27 | $19.23 | $19.42 | $19.02 | $19.11 | $19.11 | 354,206 |
| 2018-09-26 | $19.43 | $19.44 | $19.00 | $19.23 | $19.23 | 211,341 |
| 2018-09-25 | $19.58 | $19.65 | $19.29 | $19.45 | $19.45 | 296,518 |
| 2018-09-24 | $20.22 | $20.29 | $19.51 | $19.56 | $19.56 | 532,617 |
| 2018-09-21 | $19.76 | $20.28 | $19.63 | $20.21 | $20.21 | 800,554 |
| 2018-09-20 | $19.69 | $19.97 | $19.54 | $19.67 | $19.67 | 398,544 |
| 2018-09-19 | $19.45 | $19.75 | $19.41 | $19.56 | $19.56 | 149,962 |
| 2018-09-18 | $19.57 | $19.62 | $19.24 | $19.52 | $19.52 | 242,405 |
| 2018-09-17 | $19.22 | $19.62 | $19.22 | $19.52 | $19.52 | 248,083 |
| 2018-09-14 | $19.18 | $19.46 | $19.12 | $19.18 | $19.18 | 151,236 |
| 2018-09-13 | $19.35 | $19.47 | $19.12 | $19.27 | $19.27 | 323,743 |
| 2018-09-12 | $19.15 | $19.29 | $18.95 | $19.24 | $19.24 | 272,486 |
| 2018-09-11 | $19.30 | $19.39 | $18.82 | $19.19 | $19.19 | 370,646 |
| 2018-09-10 | $18.36 | $19.43 | $18.36 | $19.37 | $19.37 | 487,508 |
| 2018-09-07 | $18.38 | $18.57 | $18.25 | $18.30 | $18.30 | 140,562 |
| 2018-09-06 | $18.87 | $18.97 | $18.45 | $18.48 | $18.48 | 416,198 |
| 2018-09-05 | $18.32 | $19.04 | $18.32 | $18.82 | $18.82 | 491,347 |
| 2018-09-04 | $18.18 | $18.40 | $18.03 | $18.33 | $18.33 | 176,425 |
| 2018-08-31 | $18.14 | $18.34 | $18.08 | $18.23 | $18.23 | 176,987 |
| 2018-08-30 | $18.29 | $18.31 | $18.02 | $18.24 | $18.24 | 133,630 |
| 2018-08-29 | $18.21 | $18.37 | $17.96 | $18.25 | $18.25 | 108,861 |
| 2018-08-28 | $18.07 | $18.39 | $17.97 | $18.09 | $18.09 | 273,364 |
| 2018-08-27 | $17.69 | $18.15 | $17.62 | $18.06 | $18.06 | 192,855 |
| 2018-08-24 | $17.79 | $17.85 | $17.58 | $17.61 | $17.61 | 102,482 |
| 2018-08-23 | $18.08 | $18.08 | $17.50 | $17.70 | $17.70 | 292,051 |
| 2018-08-22 | $18.14 | $18.14 | $17.81 | $18.00 | $18.00 | 104,704 |
| 2018-08-21 | $18.21 | $18.28 | $17.94 | $18.09 | $18.09 | 272,754 |
| 2018-08-20 | $17.82 | $18.25 | $17.80 | $18.02 | $18.02 | 501,455 |
| 2018-08-17 | $17.51 | $17.77 | $17.49 | $17.77 | $17.77 | 111,633 |
| 2018-08-16 | $17.32 | $17.69 | $17.30 | $17.50 | $17.50 | 106,103 |
| 2018-08-15 | $17.60 | $17.60 | $17.25 | $17.27 | $17.27 | 176,919 |
| 2018-08-14 | $17.65 | $17.75 | $17.53 | $17.69 | $17.69 | 102,566 |
| 2018-08-13 | $17.82 | $17.85 | $17.45 | $17.49 | $17.49 | 176,168 |
| 2018-08-10 | $17.83 | $17.91 | $17.40 | $17.70 | $17.70 | 172,307 |
| 2018-08-09 | $17.57 | $18.01 | $17.56 | $17.98 | $17.98 | 355,483 |
| 2018-08-08 | $17.96 | $17.96 | $17.59 | $17.62 | $17.62 | 231,159 |
| 2018-08-07 | $18.18 | $18.30 | $17.88 | $17.96 | $17.96 | 358,614 |
| 2018-08-06 | $17.93 | $18.36 | $17.69 | $18.00 | $18.00 | 859,659 |
| 2018-08-03 | $17.79 | $18.05 | $17.20 | $17.79 | $17.79 | 924,480 |
| 2018-08-02 | $16.00 | $18.22 | $15.95 | $17.99 | $17.99 | 2,757,040 |
| 2018-08-01 | $15.48 | $15.59 | $15.08 | $15.23 | $15.23 | 927,802 |
| 2018-07-31 | $15.36 | $15.62 | $15.34 | $15.57 | $15.57 | 575,415 |
| 2018-07-30 | $15.24 | $15.60 | $15.24 | $15.39 | $15.39 | 575,881 |
| 2018-07-27 | $15.35 | $15.42 | $15.18 | $15.20 | $15.20 | 288,062 |
| 2018-07-26 | $15.40 | $15.71 | $15.34 | $15.35 | $15.35 | 315,206 |
| 2018-07-25 | $15.40 | $15.52 | $15.32 | $15.45 | $15.45 | 330,995 |
| 2018-07-24 | $15.15 | $15.45 | $15.04 | $15.31 | $15.31 | 469,280 |
| 2018-07-23 | $15.44 | $15.48 | $14.95 | $14.99 | $14.99 | 364,037 |
| 2018-07-20 | $15.39 | $15.54 | $15.32 | $15.44 | $15.44 | 222,794 |
| 2018-07-19 | $15.40 | $15.58 | $15.33 | $15.50 | $15.50 | 297,024 |
| 2018-07-18 | $15.25 | $15.49 | $15.11 | $15.39 | $15.39 | 418,381 |
| 2018-07-17 | $15.26 | $15.41 | $15.20 | $15.27 | $15.27 | 215,024 |
| 2018-07-16 | $15.84 | $15.84 | $15.25 | $15.37 | $15.37 | 299,224 |
| 2018-07-13 | $15.82 | $15.96 | $15.73 | $15.78 | $15.78 | 345,438 |
| 2018-07-12 | $15.93 | $16.00 | $15.79 | $15.85 | $15.85 | 493,182 |
| 2018-07-11 | $15.80 | $16.00 | $15.73 | $15.88 | $15.88 | 424,754 |
| 2018-07-10 | $16.10 | $16.22 | $15.84 | $16.02 | $16.02 | 649,517 |
| 2018-07-09 | $16.13 | $16.27 | $15.94 | $16.14 | $16.14 | 384,017 |
| 2018-07-06 | $16.09 | $16.25 | $15.87 | $16.00 | $16.00 | 343,415 |
| 2018-07-05 | $16.16 | $16.28 | $15.95 | $16.14 | $16.14 | 458,117 |
| 2018-07-03 | $16.08 | $16.32 | $15.91 | $16.02 | $16.02 | 513,194 |
| 2018-07-02 | $16.16 | $16.22 | $15.89 | $16.08 | $16.08 | 441,264 |
| 2018-06-29 | $16.40 | $16.53 | $16.07 | $16.27 | $16.27 | 644,057 |
| 2018-06-28 | $16.40 | $16.48 | $15.81 | $16.36 | $16.36 | 503,572 |
| 2018-06-27 | $16.33 | $16.69 | $16.15 | $16.36 | $16.36 | 552,893 |
| 2018-06-26 | $15.84 | $16.31 | $15.73 | $16.27 | $16.27 | 1,056,324 |
| 2018-06-25 | $15.80 | $15.90 | $15.61 | $15.80 | $15.80 | 743,112 |
| 2018-06-22 | $15.83 | $15.99 | $15.74 | $15.91 | $15.91 | 990,797 |
| 2018-06-21 | $15.59 | $15.86 | $15.40 | $15.76 | $15.76 | 680,068 |
| 2018-06-20 | $15.47 | $15.79 | $15.47 | $15.68 | $15.68 | 296,856 |
| 2018-06-19 | $15.78 | $15.83 | $15.40 | $15.45 | $15.45 | 743,566 |
| 2018-06-18 | $15.69 | $15.97 | $15.57 | $15.94 | $15.94 | 387,467 |
| 2018-06-15 | $15.88 | $15.94 | $15.54 | $15.84 | $15.84 | 632,695 |
| 2018-06-14 | $15.66 | $15.99 | $15.60 | $15.88 | $15.88 | 366,420 |
| 2018-06-13 | $16.07 | $16.11 | $15.59 | $15.65 | $15.65 | 309,751 |
| 2018-06-12 | $15.86 | $16.02 | $15.73 | $15.97 | $15.97 | 454,637 |
| 2018-06-11 | $15.92 | $16.07 | $15.75 | $15.87 | $15.87 | 295,846 |
| 2018-06-08 | $15.54 | $15.80 | $15.53 | $15.72 | $15.72 | 563,970 |
| 2018-06-07 | $15.48 | $15.92 | $15.48 | $15.60 | $15.60 | 423,652 |
| 2018-06-06 | $15.15 | $15.53 | $15.08 | $15.47 | $15.47 | 479,058 |
| 2018-06-05 | $14.82 | $15.29 | $14.76 | $15.20 | $15.20 | 401,560 |
| 2018-06-04 | $14.76 | $14.93 | $14.70 | $14.82 | $14.82 | 316,863 |
| 2018-06-01 | $14.82 | $15.11 | $14.76 | $14.82 | $14.82 | 376,244 |
| 2018-05-31 | $15.42 | $15.44 | $14.60 | $14.86 | $14.86 | 764,945 |
| 2018-05-30 | $15.47 | $15.63 | $15.27 | $15.41 | $15.41 | 458,929 |
| 2018-05-29 | $15.17 | $15.41 | $15.11 | $15.33 | $15.33 | 229,882 |
| 2018-05-25 | $15.29 | $15.47 | $15.26 | $15.32 | $15.32 | 223,699 |
| 2018-05-24 | $15.69 | $15.81 | $15.30 | $15.41 | $15.41 | 310,273 |
| 2018-05-23 | $15.76 | $16.00 | $15.76 | $15.79 | $15.79 | 320,951 |
| 2018-05-22 | $16.05 | $16.10 | $15.82 | $15.92 | $15.92 | 275,417 |
| 2018-05-21 | $15.51 | $16.09 | $15.37 | $15.91 | $15.91 | 514,483 |
| 2018-05-18 | $15.24 | $15.57 | $15.18 | $15.51 | $15.51 | 204,049 |
| 2018-05-17 | $15.18 | $15.42 | $15.09 | $15.23 | $15.23 | 516,311 |
| 2018-05-16 | $15.07 | $15.32 | $14.99 | $15.24 | $15.24 | 375,614 |
| 2018-05-15 | $15.54 | $15.61 | $15.00 | $15.18 | $15.18 | 2,056,384 |
| 2018-05-14 | $15.85 | $15.92 | $15.55 | $15.57 | $15.57 | 185,670 |
| 2018-05-11 | $15.95 | $16.03 | $15.68 | $15.77 | $15.77 | 121,345 |
| 2018-05-10 | $15.61 | $15.98 | $15.54 | $15.90 | $15.90 | 331,877 |
| 2018-05-09 | $15.34 | $15.56 | $15.02 | $15.50 | $15.50 | 616,705 |
| 2018-05-08 | $14.95 | $15.19 | $14.88 | $15.13 | $15.13 | 448,374 |
| 2018-05-07 | $15.04 | $15.20 | $14.90 | $14.96 | $14.96 | 456,835 |
| 2018-05-04 | $14.98 | $15.30 | $14.79 | $15.02 | $15.02 | 322,443 |
| 2018-05-03 | $15.90 | $16.15 | $14.77 | $14.97 | $14.97 | 494,599 |
| 2018-05-02 | $15.44 | $15.56 | $15.29 | $15.38 | $15.38 | 512,716 |
| 2018-05-01 | $15.57 | $15.64 | $15.23 | $15.50 | $15.50 | 282,970 |
| 2018-04-30 | $15.99 | $16.01 | $15.63 | $15.66 | $15.66 | 235,538 |
| 2018-04-27 | $16.00 | $16.26 | $15.80 | $15.91 | $15.91 | 298,512 |
| 2018-04-26 | $15.88 | $16.10 | $15.76 | $15.94 | $15.94 | 230,141 |
| 2018-04-25 | $15.63 | $16.03 | $15.63 | $15.89 | $15.89 | 187,957 |
| 2018-04-24 | $16.28 | $16.40 | $15.61 | $15.76 | $15.76 | 505,503 |
| 2018-04-23 | $16.10 | $16.19 | $15.89 | $16.18 | $16.18 | 142,489 |
| 2018-04-20 | $16.14 | $16.41 | $16.02 | $16.10 | $16.10 | 253,106 |
| 2018-04-19 | $16.26 | $16.44 | $16.02 | $16.25 | $16.25 | 114,633 |
| 2018-04-18 | $15.98 | $16.57 | $15.85 | $16.28 | $16.28 | 373,039 |
| 2018-04-17 | $15.91 | $16.06 | $15.81 | $15.96 | $15.96 | 523,016 |
| 2018-04-16 | $15.86 | $16.01 | $15.74 | $15.86 | $15.86 | 438,899 |
| 2018-04-13 | $16.24 | $16.28 | $15.69 | $15.76 | $15.76 | 464,572 |
| 2018-04-12 | $16.18 | $16.36 | $16.15 | $16.30 | $16.30 | 413,245 |
| 2018-04-11 | $16.39 | $16.57 | $16.08 | $16.11 | $16.11 | 272,855 |
| 2018-04-10 | $16.68 | $16.81 | $16.35 | $16.47 | $16.47 | 358,674 |
| 2018-04-09 | $17.04 | $17.27 | $16.38 | $16.54 | $16.54 | 336,689 |
| 2018-04-06 | $17.10 | $17.26 | $16.66 | $16.98 | $16.98 | 315,918 |
| 2018-04-05 | $17.12 | $17.44 | $16.97 | $17.26 | $17.26 | 475,109 |
| 2018-04-04 | $16.96 | $17.09 | $16.65 | $17.07 | $17.07 | 409,952 |
| 2018-04-03 | $16.95 | $17.12 | $16.74 | $17.09 | $17.09 | 335,422 |
| 2018-04-02 | $17.49 | $17.58 | $16.60 | $16.84 | $16.84 | 488,013 |
| 2018-03-29 | $17.10 | $17.62 | $17.05 | $17.51 | $17.51 | 399,002 |
| 2018-03-28 | $17.02 | $17.13 | $16.91 | $17.02 | $17.02 | 213,074 |
| 2018-03-27 | $17.53 | $17.53 | $16.96 | $17.00 | $17.00 | 687,888 |
| 2018-03-26 | $17.27 | $17.59 | $17.13 | $17.50 | $17.50 | 854,255 |
| 2018-03-23 | $17.55 | $17.61 | $16.85 | $17.03 | $17.03 | 1,174,504 |
| 2018-03-22 | $17.86 | $18.02 | $17.54 | $17.57 | $17.57 | 411,156 |
| 2018-03-21 | $18.28 | $18.55 | $17.96 | $17.96 | $17.96 | 304,646 |
| 2018-03-20 | $18.42 | $18.52 | $18.23 | $18.33 | $18.33 | 395,520 |
| 2018-03-19 | $18.26 | $18.44 | $17.89 | $18.34 | $18.34 | 551,266 |
| 2018-03-16 | $18.38 | $18.50 | $17.96 | $18.22 | $18.22 | 3,766,109 |
| 2018-03-15 | $17.87 | $18.10 | $17.70 | $18.08 | $18.08 | 686,207 |
| 2018-03-14 | $18.72 | $18.72 | $17.76 | $18.01 | $18.01 | 2,203,653 |
| 2018-03-13 | $18.29 | $18.33 | $17.06 | $17.95 | $17.95 | 1,475,462 |
| 2018-03-12 | $17.70 | $18.31 | $17.70 | $18.12 | $18.12 | 505,072 |
| 2018-03-09 | $17.70 | $17.87 | $17.51 | $17.72 | $17.72 | 248,724 |
| 2018-03-08 | $17.88 | $17.88 | $17.57 | $17.70 | $17.70 | 269,598 |
| 2018-03-07 | $17.75 | $18.01 | $17.63 | $17.75 | $17.75 | 398,602 |
| 2018-03-06 | $17.83 | $18.05 | $17.48 | $17.87 | $17.87 | 448,649 |
| 2018-03-05 | $17.08 | $17.79 | $17.02 | $17.69 | $17.69 | 845,360 |
| 2018-03-02 | $17.04 | $17.26 | $16.95 | $17.09 | $17.09 | 495,038 |
| 2018-03-01 | $17.21 | $17.46 | $17.03 | $17.17 | $17.17 | 571,582 |
| 2018-02-28 | $17.42 | $17.44 | $17.16 | $17.36 | $17.36 | 370,620 |
| 2018-02-27 | $16.96 | $17.55 | $16.90 | $17.44 | $17.44 | 563,971 |
| 2018-02-26 | $17.12 | $17.23 | $16.89 | $16.94 | $16.94 | 474,154 |
| 2018-02-23 | $17.73 | $17.74 | $16.60 | $17.06 | $17.06 | 1,156,191 |
| 2018-02-22 | $17.79 | $17.94 | $17.50 | $17.64 | $17.64 | 524,729 |
| 2018-02-21 | $18.09 | $18.26 | $17.66 | $17.75 | $17.75 | 634,055 |
| 2018-02-20 | $18.11 | $18.49 | $18.00 | $18.08 | $18.08 | 739,417 |
| 2018-02-16 | $18.50 | $18.59 | $18.10 | $18.29 | $18.29 | 570,407 |
| 2018-02-15 | $18.53 | $18.60 | $17.86 | $18.38 | $18.38 | 522,337 |
| 2018-02-14 | $18.42 | $18.89 | $18.28 | $18.61 | $18.61 | 325,687 |
| 2018-02-13 | $17.84 | $18.43 | $17.76 | $18.38 | $18.38 | 201,006 |
| 2018-02-12 | $18.00 | $18.12 | $17.94 | $18.00 | $18.00 | 423,930 |
| 2018-02-09 | $18.15 | $18.19 | $17.55 | $17.94 | $17.94 | 607,929 |
| 2018-02-08 | $18.54 | $18.98 | $18.14 | $18.14 | $18.14 | 1,045,636 |
| 2018-02-07 | $18.36 | $18.78 | $18.02 | $18.44 | $18.44 | 302,487 |
| 2018-02-06 | $18.17 | $18.49 | $18.07 | $18.34 | $18.34 | 453,119 |
| 2018-02-05 | $18.78 | $18.92 | $17.87 | $18.35 | $18.35 | 768,854 |
| 2018-02-02 | $19.63 | $19.69 | $18.99 | $18.99 | $18.99 | 740,260 |
| 2018-02-01 | $19.60 | $20.00 | $19.50 | $19.72 | $19.72 | 1,507,055 |
| 2018-01-31 | $19.28 | $19.74 | $19.19 | $19.60 | $19.60 | 4,410,347 |
| 2018-01-30 | $19.00 | $19.28 | $18.99 | $19.19 | $19.19 | 3,206,227 |
| 2018-01-29 | $18.94 | $19.29 | $18.80 | $19.10 | $19.10 | 992,450 |
| 2018-01-26 | $18.50 | $18.96 | $18.45 | $18.90 | $18.90 | 2,516,457 |
| 2018-01-25 | $19.05 | $19.41 | $18.25 | $18.50 | $18.50 | 19,855,751 |
Gates Industrial Corporation plc (GTES) News Headlines
Recent Gates Industrial Corporation plc (GTES) News
Similar Companies to Gates Industrial Corporation plc (GTES) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |