Heritage Insurance Holdings Inc (HRTG) Exchange: NYSE
Data as of May 2, 2025
$18.80 ($-0.25) -1.31%
Heritage Insurance Holdings Inc - Daily Information
Click for more stock information on Heritage Insurance Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.95 |
| Previous Close | $18.80 |
| High | $18.95 |
| Low | $17.87 |
| Adjusted Open | $18.95 |
| Previous Adjusted Close | $18.80 |
| Adjusted High | $18.95 |
| Adjusted Low | $17.87 |
About Heritage Insurance Holdings Inc (HRTG)
Heritage Insurance Holdings Inc (HRTG) is a leading provider of residential and commercial property and casualty insurance with over 100,000 policies across its 16 states of operation. Headquartered in Clearwater, Florida, Heritage Insurance has been operating since 2012 and operates through independent insurance agents, intermediaries, and other partnerships. Their product line includes homeowners, condominium owners, flood, renters, general liability and their specialized wind-only homeowners insurance program. The company has had significant growth over the past 8 years and has seen a 28% increase in Net Earnings for the first quarter of 2020 despite the economic uncertainty of the pandemic. The company continues to focus on providing personalized customer service, being a leader of technology innovations, and expanding their geographic reach while maintaining their customer centric operating model.
Invest in Heritage Insurance Holdings Inc (HRTG)
Historical Stock Data for Heritage Insurance Holdings Inc (HRTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $18.95 | $18.95 | $17.87 | $18.80 | $18.80 | 408,916 |
| 2025-04-24 | $19.02 | $19.31 | $18.41 | $19.05 | $19.05 | 445,768 |
| 2025-04-23 | $19.77 | $19.93 | $18.80 | $19.07 | $19.07 | 616,734 |
| 2025-04-22 | $18.98 | $19.90 | $18.76 | $19.35 | $19.35 | 534,775 |
| 2025-04-21 | $19.00 | $19.60 | $18.32 | $18.72 | $18.72 | 691,452 |
| 2025-04-17 | $17.71 | $18.91 | $17.60 | $18.87 | $18.87 | 560,301 |
| 2025-04-16 | $17.27 | $18.10 | $17.05 | $17.80 | $17.80 | 356,633 |
| 2025-04-15 | $17.53 | $18.07 | $17.10 | $17.30 | $17.30 | 388,541 |
| 2025-04-14 | $16.53 | $17.75 | $16.50 | $17.43 | $17.43 | 579,343 |
| 2025-04-11 | $16.14 | $16.72 | $15.85 | $16.23 | $16.23 | 348,492 |
| 2025-04-10 | $15.04 | $16.40 | $14.78 | $16.13 | $16.13 | 330,227 |
| 2025-04-09 | $14.42 | $15.95 | $14.22 | $15.16 | $15.16 | 384,131 |
| 2025-04-08 | $14.92 | $15.47 | $14.44 | $14.76 | $14.76 | 385,404 |
| 2025-04-07 | $13.96 | $14.94 | $13.28 | $14.29 | $14.29 | 380,196 |
| 2025-04-04 | $15.15 | $15.58 | $14.25 | $14.43 | $14.43 | 369,772 |
| 2025-04-03 | $15.18 | $15.80 | $14.71 | $15.62 | $15.62 | 375,122 |
| 2025-04-02 | $14.83 | $15.58 | $14.79 | $15.53 | $15.53 | 286,330 |
| 2025-04-01 | $14.54 | $15.49 | $14.54 | $15.13 | $15.13 | 300,857 |
| 2025-03-31 | $14.21 | $15.28 | $14.10 | $14.42 | $14.42 | 324,242 |
| 2025-03-28 | $13.95 | $14.84 | $13.64 | $14.75 | $14.75 | 253,346 |
| 2025-03-27 | $13.91 | $14.17 | $13.62 | $13.78 | $13.78 | 133,190 |
| 2025-03-26 | $13.95 | $14.28 | $13.77 | $13.88 | $13.88 | 173,507 |
| 2025-03-25 | $13.86 | $14.10 | $13.80 | $13.97 | $13.97 | 210,298 |
| 2025-03-24 | $13.57 | $13.89 | $13.57 | $13.82 | $13.82 | 115,274 |
| 2025-03-21 | $13.55 | $13.90 | $13.51 | $13.57 | $13.57 | 284,496 |
| 2025-03-20 | $13.80 | $14.11 | $13.68 | $13.78 | $13.78 | 154,386 |
| 2025-03-19 | $13.82 | $13.98 | $13.41 | $13.89 | $13.89 | 208,922 |
| 2025-03-18 | $13.32 | $14.33 | $13.25 | $13.88 | $13.88 | 322,572 |
| 2025-03-17 | $13.59 | $13.80 | $12.67 | $12.79 | $12.79 | 243,115 |
| 2025-03-14 | $12.77 | $13.95 | $12.59 | $13.72 | $13.72 | 370,414 |
| 2025-03-13 | $11.90 | $12.78 | $11.87 | $12.53 | $12.53 | 250,202 |
| 2025-03-12 | $12.25 | $12.25 | $9.89 | $12.00 | $12.00 | 700,708 |
| 2025-03-11 | $11.20 | $11.94 | $11.20 | $11.88 | $11.88 | 214,148 |
| 2025-03-10 | $11.14 | $11.66 | $11.14 | $11.30 | $11.30 | 180,577 |
| 2025-03-07 | $11.50 | $11.67 | $11.10 | $11.38 | $11.38 | 137,414 |
| 2025-03-06 | $11.51 | $11.70 | $11.30 | $11.47 | $11.47 | 142,922 |
| 2025-03-05 | $11.55 | $11.77 | $11.43 | $11.77 | $11.77 | 108,534 |
| 2025-03-04 | $11.48 | $11.80 | $11.41 | $11.54 | $11.54 | 127,996 |
| 2025-03-03 | $11.83 | $12.12 | $11.59 | $11.68 | $11.68 | 172,298 |
| 2025-02-28 | $11.53 | $11.79 | $11.32 | $11.75 | $11.75 | 114,335 |
| 2025-02-27 | $11.64 | $11.74 | $11.48 | $11.52 | $11.52 | 90,684 |
| 2025-02-26 | $11.37 | $11.67 | $11.35 | $11.67 | $11.67 | 114,913 |
| 2025-02-25 | $11.35 | $11.60 | $11.21 | $11.39 | $11.39 | 143,692 |
| 2025-02-24 | $11.10 | $11.38 | $10.94 | $11.25 | $11.25 | 184,943 |
| 2025-02-21 | $11.96 | $12.11 | $11.06 | $11.08 | $11.08 | 160,087 |
| 2025-02-20 | $12.02 | $12.02 | $11.64 | $11.78 | $11.78 | 95,598 |
| 2025-02-19 | $12.35 | $12.35 | $11.86 | $12.16 | $12.16 | 134,551 |
| 2025-02-18 | $12.81 | $12.89 | $12.33 | $12.40 | $12.40 | 190,208 |
| 2025-02-14 | $12.37 | $12.91 | $12.37 | $12.67 | $12.67 | 188,539 |
| 2025-02-13 | $11.89 | $12.52 | $11.84 | $12.29 | $12.29 | 252,331 |
| 2025-02-12 | $11.54 | $11.90 | $11.20 | $11.88 | $11.88 | 194,185 |
| 2025-02-11 | $11.67 | $11.89 | $11.38 | $11.78 | $11.78 | 157,889 |
| 2025-02-10 | $11.39 | $11.91 | $11.28 | $11.75 | $11.75 | 294,304 |
| 2025-02-07 | $11.64 | $11.67 | $11.25 | $11.31 | $11.31 | 139,072 |
| 2025-02-06 | $11.65 | $11.79 | $11.33 | $11.64 | $11.64 | 126,797 |
| 2025-02-05 | $11.29 | $11.62 | $11.13 | $11.62 | $11.62 | 152,958 |
| 2025-02-04 | $11.14 | $11.33 | $11.00 | $11.17 | $11.17 | 158,954 |
| 2025-02-03 | $10.75 | $11.12 | $10.56 | $11.05 | $11.05 | 169,924 |
| 2025-01-31 | $10.94 | $11.24 | $10.74 | $11.01 | $11.01 | 213,807 |
| 2025-01-30 | $11.39 | $11.64 | $10.82 | $10.88 | $10.88 | 208,323 |
| 2025-01-29 | $11.45 | $11.51 | $11.02 | $11.37 | $11.37 | 139,699 |
| 2025-01-28 | $11.44 | $11.63 | $11.37 | $11.50 | $11.50 | 112,073 |
| 2025-01-27 | $11.22 | $11.65 | $11.19 | $11.37 | $11.37 | 155,572 |
| 2025-01-24 | $11.22 | $11.29 | $11.08 | $11.19 | $11.19 | 119,263 |
| 2025-01-23 | $10.97 | $11.32 | $10.84 | $11.28 | $11.28 | 204,783 |
| 2025-01-22 | $11.10 | $11.25 | $10.95 | $11.00 | $11.00 | 152,137 |
| 2025-01-21 | $11.20 | $11.32 | $11.08 | $11.10 | $11.10 | 133,036 |
| 2025-01-17 | $11.36 | $11.59 | $11.09 | $11.13 | $11.13 | 100,271 |
| 2025-01-16 | $11.20 | $11.40 | $11.13 | $11.24 | $11.24 | 130,627 |
| 2025-01-15 | $11.62 | $11.75 | $11.11 | $11.20 | $11.20 | 171,283 |
| 2025-01-14 | $11.00 | $11.33 | $10.79 | $11.30 | $11.30 | 271,824 |
| 2025-01-13 | $10.81 | $11.02 | $10.64 | $10.99 | $10.99 | 170,911 |
| 2025-01-10 | $11.44 | $11.74 | $10.79 | $10.86 | $10.86 | 222,331 |
| 2025-01-08 | $11.77 | $12.07 | $11.54 | $11.78 | $11.78 | 156,789 |
| 2025-01-07 | $11.73 | $11.86 | $11.32 | $11.85 | $11.85 | 190,326 |
| 2025-01-06 | $11.90 | $12.01 | $11.57 | $11.65 | $11.65 | 208,593 |
| 2025-01-03 | $12.26 | $12.80 | $11.86 | $12.00 | $12.00 | 184,485 |
| 2025-01-02 | $12.06 | $12.50 | $11.99 | $12.22 | $12.22 | 222,685 |
| 2024-12-31 | $11.97 | $12.40 | $11.97 | $12.10 | $12.10 | 321,452 |
| 2024-12-30 | $11.91 | $12.06 | $11.67 | $11.90 | $11.90 | 150,897 |
| 2024-12-27 | $12.37 | $12.43 | $11.92 | $12.05 | $12.05 | 127,982 |
| 2024-12-26 | $12.28 | $12.48 | $12.15 | $12.44 | $12.44 | 154,724 |
| 2024-12-24 | $11.76 | $12.40 | $11.76 | $12.32 | $12.32 | 131,264 |
| 2024-12-23 | $11.74 | $11.95 | $11.44 | $11.65 | $11.65 | 153,349 |
| 2024-12-20 | $11.31 | $11.99 | $11.21 | $11.82 | $11.82 | 298,374 |
| 2024-12-19 | $11.71 | $11.94 | $11.37 | $11.52 | $11.52 | 172,238 |
| 2024-12-18 | $12.20 | $12.34 | $11.40 | $11.48 | $11.48 | 167,466 |
| 2024-12-17 | $12.09 | $12.43 | $11.76 | $12.14 | $12.14 | 170,182 |
| 2024-12-16 | $12.54 | $12.99 | $12.36 | $12.48 | $12.48 | 191,983 |
| 2024-12-13 | $12.50 | $12.77 | $12.34 | $12.58 | $12.58 | 154,010 |
| 2024-12-12 | $12.61 | $12.61 | $12.17 | $12.35 | $12.35 | 152,914 |
| 2024-12-11 | $12.40 | $12.62 | $12.13 | $12.58 | $12.58 | 204,540 |
| 2024-12-10 | $12.45 | $13.05 | $12.22 | $12.32 | $12.32 | 323,896 |
| 2024-12-09 | $12.08 | $12.14 | $11.58 | $11.79 | $11.79 | 222,307 |
| 2024-12-06 | $12.76 | $12.76 | $11.99 | $12.10 | $12.10 | 150,585 |
| 2024-12-05 | $12.71 | $12.76 | $12.34 | $12.57 | $12.57 | 170,006 |
| 2024-12-04 | $12.25 | $12.80 | $12.16 | $12.68 | $12.68 | 198,385 |
| 2024-12-03 | $12.35 | $12.36 | $12.02 | $12.12 | $12.12 | 144,495 |
| 2024-12-02 | $12.39 | $12.54 | $12.14 | $12.36 | $12.36 | 195,744 |
| 2024-11-29 | $12.38 | $12.74 | $12.38 | $12.43 | $12.43 | 118,679 |
| 2024-11-27 | $12.40 | $12.85 | $12.22 | $12.36 | $12.36 | 202,685 |
| 2024-11-26 | $12.34 | $12.45 | $12.05 | $12.43 | $12.43 | 175,398 |
| 2024-11-25 | $12.48 | $12.85 | $12.25 | $12.49 | $12.49 | 293,641 |
| 2024-11-22 | $12.37 | $12.68 | $12.16 | $12.39 | $12.39 | 169,635 |
| 2024-11-21 | $12.24 | $12.57 | $12.15 | $12.30 | $12.30 | 165,589 |
| 2024-11-20 | $12.05 | $12.32 | $11.89 | $12.17 | $12.17 | 164,324 |
| 2024-11-19 | $12.07 | $12.45 | $11.85 | $12.12 | $12.12 | 204,060 |
| 2024-11-18 | $11.73 | $12.35 | $11.70 | $12.18 | $12.18 | 282,597 |
| 2024-11-15 | $11.94 | $12.70 | $11.70 | $11.78 | $11.78 | 397,266 |
| 2024-11-14 | $11.82 | $12.07 | $11.41 | $11.59 | $11.59 | 233,803 |
| 2024-11-13 | $11.79 | $12.47 | $11.69 | $11.90 | $11.90 | 333,224 |
| 2024-11-12 | $12.35 | $12.56 | $11.67 | $11.83 | $11.83 | 379,205 |
| 2024-11-11 | $12.53 | $12.72 | $11.90 | $12.34 | $12.34 | 362,562 |
| 2024-11-08 | $11.75 | $12.65 | $11.37 | $12.20 | $12.20 | 563,158 |
| 2024-11-07 | $11.78 | $12.34 | $11.40 | $11.60 | $11.60 | 567,056 |
| 2024-11-06 | $11.18 | $11.47 | $10.92 | $11.29 | $11.29 | 418,530 |
| 2024-11-05 | $9.88 | $10.92 | $9.88 | $10.88 | $10.88 | 359,283 |
| 2024-11-04 | $10.01 | $10.44 | $9.71 | $9.94 | $9.94 | 356,851 |
| 2024-11-01 | $10.32 | $10.52 | $10.11 | $10.21 | $10.21 | 230,581 |
| 2024-10-31 | $10.63 | $10.86 | $10.22 | $10.35 | $10.35 | 368,379 |
| 2024-10-30 | $10.53 | $10.88 | $10.21 | $10.75 | $10.75 | 295,953 |
| 2024-10-29 | $10.46 | $10.66 | $10.29 | $10.50 | $10.50 | 266,014 |
| 2024-10-28 | $10.59 | $10.94 | $10.46 | $10.59 | $10.59 | 353,759 |
| 2024-10-25 | $11.70 | $11.95 | $10.58 | $10.62 | $10.62 | 570,833 |
| 2024-10-24 | $11.75 | $12.31 | $11.61 | $11.88 | $11.88 | 888,544 |
| 2024-10-23 | $10.25 | $11.83 | $10.15 | $11.64 | $11.64 | 637,405 |
| 2024-10-22 | $10.18 | $10.31 | $9.84 | $10.04 | $10.04 | 436,671 |
| 2024-10-21 | $10.11 | $10.43 | $9.88 | $10.17 | $10.17 | 558,508 |
| 2024-10-18 | $10.25 | $10.56 | $10.02 | $10.11 | $10.11 | 401,757 |
| 2024-10-17 | $10.70 | $10.71 | $10.15 | $10.24 | $10.24 | 530,606 |
| 2024-10-16 | $11.04 | $11.06 | $10.69 | $10.75 | $10.75 | 512,831 |
| 2024-10-15 | $10.51 | $11.14 | $10.40 | $10.97 | $10.97 | 498,580 |
| 2024-10-14 | $10.54 | $10.84 | $10.24 | $10.47 | $10.47 | 454,324 |
| 2024-10-11 | $10.53 | $11.22 | $10.33 | $10.63 | $10.63 | 663,576 |
| 2024-10-10 | $10.50 | $11.19 | $9.81 | $10.54 | $10.54 | 1,333,643 |
| 2024-10-09 | $9.41 | $9.68 | $9.01 | $9.65 | $9.65 | 769,810 |
| 2024-10-08 | $9.31 | $9.89 | $9.12 | $9.57 | $9.57 | 723,107 |
| 2024-10-07 | $10.62 | $10.62 | $8.70 | $9.34 | $9.34 | 2,477,896 |
| 2024-10-04 | $12.03 | $12.23 | $11.88 | $12.19 | $12.19 | 286,154 |
| 2024-10-03 | $11.76 | $12.00 | $11.47 | $11.93 | $11.93 | 358,573 |
| 2024-10-02 | $11.36 | $12.06 | $11.35 | $11.81 | $11.81 | 447,521 |
| 2024-10-01 | $12.25 | $12.31 | $11.55 | $11.78 | $11.78 | 1,171,357 |
| 2024-09-30 | $15.20 | $15.24 | $11.95 | $12.24 | $12.24 | 2,917,207 |
| 2024-09-27 | $16.12 | $16.27 | $15.46 | $15.51 | $15.51 | 401,818 |
| 2024-09-26 | $16.60 | $16.68 | $15.66 | $15.94 | $15.94 | 568,906 |
| 2024-09-25 | $16.06 | $16.81 | $15.90 | $16.58 | $16.58 | 517,545 |
| 2024-09-24 | $15.71 | $16.40 | $15.49 | $15.96 | $15.96 | 602,965 |
| 2024-09-23 | $15.63 | $15.85 | $14.98 | $15.18 | $15.18 | 478,063 |
| 2024-09-20 | $16.06 | $16.13 | $15.49 | $15.66 | $15.66 | 1,012,500 |
| 2024-09-19 | $16.86 | $16.86 | $15.89 | $16.16 | $16.16 | 336,155 |
| 2024-09-18 | $15.59 | $16.52 | $15.24 | $16.06 | $16.06 | 370,080 |
| 2024-09-17 | $15.03 | $15.85 | $14.81 | $15.61 | $15.61 | 313,878 |
| 2024-09-16 | $15.39 | $15.53 | $14.86 | $14.90 | $14.90 | 411,245 |
| 2024-09-13 | $15.60 | $15.89 | $15.38 | $15.51 | $15.51 | 309,575 |
| 2024-09-12 | $15.22 | $15.42 | $14.81 | $15.37 | $15.37 | 331,986 |
| 2024-09-11 | $15.03 | $15.43 | $14.92 | $15.18 | $15.18 | 291,154 |
| 2024-09-10 | $15.74 | $15.89 | $14.85 | $15.05 | $15.05 | 320,550 |
| 2024-09-09 | $15.61 | $16.25 | $15.47 | $15.74 | $15.74 | 394,360 |
| 2024-09-06 | $16.26 | $16.41 | $15.41 | $15.59 | $15.59 | 374,303 |
| 2024-09-05 | $16.73 | $16.90 | $15.70 | $16.27 | $16.27 | 621,693 |
| 2024-09-04 | $16.27 | $16.88 | $16.01 | $16.65 | $16.65 | 432,996 |
| 2024-09-03 | $16.10 | $16.35 | $15.43 | $16.24 | $16.24 | 477,036 |
| 2024-08-30 | $16.21 | $16.45 | $15.60 | $16.13 | $16.13 | 443,226 |
| 2024-08-29 | $15.58 | $16.55 | $15.28 | $16.25 | $16.25 | 643,093 |
| 2024-08-28 | $15.66 | $15.73 | $15.07 | $15.36 | $15.36 | 333,308 |
| 2024-08-27 | $15.50 | $16.04 | $15.21 | $15.65 | $15.65 | 290,879 |
| 2024-08-26 | $14.99 | $16.14 | $14.89 | $15.63 | $15.63 | 770,671 |
| 2024-08-23 | $14.85 | $15.20 | $14.59 | $14.89 | $14.89 | 429,492 |
| 2024-08-22 | $14.63 | $14.89 | $14.19 | $14.89 | $14.89 | 411,502 |
| 2024-08-21 | $14.33 | $15.43 | $14.33 | $14.61 | $14.61 | 624,184 |
| 2024-08-20 | $15.16 | $15.40 | $13.90 | $14.14 | $14.14 | 684,298 |
| 2024-08-19 | $14.54 | $15.27 | $14.25 | $15.13 | $15.13 | 801,935 |
| 2024-08-16 | $14.23 | $15.04 | $14.01 | $14.63 | $14.63 | 1,145,537 |
| 2024-08-15 | $13.17 | $14.28 | $12.65 | $14.01 | $14.01 | 1,093,954 |
| 2024-08-14 | $12.10 | $12.88 | $11.73 | $12.87 | $12.87 | 794,044 |
| 2024-08-13 | $11.06 | $12.12 | $11.00 | $12.04 | $12.04 | 828,384 |
| 2024-08-12 | $10.80 | $11.48 | $10.39 | $10.76 | $10.76 | 1,056,476 |
| 2024-08-09 | $8.56 | $10.72 | $8.49 | $10.33 | $10.33 | 1,482,629 |
| 2024-08-08 | $7.62 | $8.32 | $7.62 | $8.16 | $8.16 | 547,193 |
| 2024-08-07 | $7.75 | $8.07 | $7.30 | $7.40 | $7.40 | 489,256 |
| 2024-08-06 | $7.22 | $7.37 | $7.09 | $7.25 | $7.25 | 208,823 |
| 2024-08-05 | $7.11 | $7.26 | $6.81 | $7.25 | $7.25 | 351,074 |
| 2024-08-02 | $7.47 | $7.58 | $7.33 | $7.50 | $7.50 | 188,191 |
| 2024-08-01 | $8.01 | $8.12 | $7.57 | $7.67 | $7.67 | 161,011 |
| 2024-07-31 | $8.34 | $8.34 | $7.97 | $7.99 | $7.99 | 169,628 |
| 2024-07-30 | $7.68 | $8.40 | $7.64 | $8.25 | $8.25 | 337,389 |
| 2024-07-29 | $7.75 | $7.82 | $7.49 | $7.62 | $7.62 | 219,020 |
| 2024-07-26 | $7.72 | $7.85 | $7.62 | $7.75 | $7.75 | 172,141 |
| 2024-07-25 | $7.61 | $7.88 | $7.51 | $7.59 | $7.59 | 178,319 |
| 2024-07-24 | $7.60 | $7.88 | $7.55 | $7.61 | $7.61 | 239,550 |
| 2024-07-23 | $7.56 | $7.67 | $7.50 | $7.63 | $7.63 | 258,415 |
| 2024-07-22 | $7.08 | $7.66 | $7.08 | $7.62 | $7.62 | 350,560 |
| 2024-07-19 | $7.44 | $7.45 | $7.05 | $7.06 | $7.06 | 306,869 |
| 2024-07-18 | $7.55 | $7.82 | $7.44 | $7.47 | $7.47 | 228,753 |
| 2024-07-17 | $7.29 | $7.73 | $7.29 | $7.67 | $7.67 | 333,965 |
| 2024-07-16 | $7.08 | $7.32 | $7.08 | $7.29 | $7.29 | 207,145 |
| 2024-07-15 | $7.02 | $7.22 | $6.94 | $7.11 | $7.11 | 191,235 |
| 2024-07-12 | $6.94 | $7.05 | $6.70 | $6.98 | $6.98 | 353,023 |
| 2024-07-11 | $6.66 | $6.93 | $6.64 | $6.86 | $6.86 | 209,955 |
| 2024-07-10 | $6.77 | $6.82 | $6.45 | $6.55 | $6.55 | 250,201 |
| 2024-07-09 | $6.63 | $6.90 | $6.61 | $6.74 | $6.74 | 272,817 |
| 2024-07-08 | $6.28 | $7.04 | $6.28 | $6.71 | $6.71 | 502,602 |
| 2024-07-05 | $6.40 | $6.49 | $6.14 | $6.25 | $6.25 | 586,532 |
| 2024-07-03 | $6.36 | $6.65 | $6.35 | $6.47 | $6.47 | 414,912 |
| 2024-07-02 | $6.73 | $6.90 | $6.33 | $6.36 | $6.36 | 905,389 |
| 2024-07-01 | $7.07 | $7.18 | $6.52 | $6.78 | $6.78 | 707,211 |
| 2024-06-28 | $7.17 | $7.21 | $6.97 | $7.08 | $7.08 | 4,191,431 |
| 2024-06-27 | $6.98 | $7.20 | $6.92 | $7.17 | $7.17 | 367,695 |
| 2024-06-26 | $6.79 | $7.08 | $6.71 | $7.07 | $7.07 | 322,986 |
| 2024-06-25 | $7.10 | $7.11 | $6.83 | $6.83 | $6.83 | 334,457 |
| 2024-06-24 | $7.19 | $7.23 | $6.91 | $7.06 | $7.06 | 476,277 |
| 2024-06-21 | $7.28 | $7.38 | $7.16 | $7.20 | $7.20 | 200,673 |
| 2024-06-20 | $7.49 | $7.60 | $7.22 | $7.28 | $7.28 | 235,393 |
| 2024-06-18 | $7.50 | $7.67 | $7.45 | $7.50 | $7.50 | 172,380 |
| 2024-06-17 | $7.53 | $7.61 | $7.33 | $7.47 | $7.47 | 207,043 |
| 2024-06-14 | $7.68 | $7.76 | $7.48 | $7.56 | $7.56 | 279,908 |
| 2024-06-13 | $8.02 | $8.02 | $7.72 | $7.77 | $7.77 | 324,377 |
| 2024-06-12 | $7.90 | $8.20 | $7.82 | $8.00 | $8.00 | 389,919 |
| 2024-06-11 | $8.08 | $8.12 | $7.72 | $7.82 | $7.82 | 236,828 |
| 2024-06-10 | $8.11 | $8.31 | $8.08 | $8.15 | $8.15 | 224,277 |
| 2024-06-07 | $7.99 | $8.26 | $7.97 | $8.15 | $8.15 | 138,225 |
| 2024-06-06 | $8.11 | $8.24 | $7.91 | $8.04 | $8.04 | 311,059 |
| 2024-06-05 | $8.18 | $8.21 | $8.01 | $8.14 | $8.14 | 360,989 |
| 2024-06-04 | $8.26 | $8.28 | $8.07 | $8.14 | $8.14 | 263,724 |
| 2024-06-03 | $8.56 | $8.60 | $8.04 | $8.24 | $8.24 | 452,034 |
| 2024-05-31 | $8.64 | $8.73 | $8.38 | $8.50 | $8.50 | 247,965 |
| 2024-05-30 | $8.24 | $8.68 | $8.20 | $8.51 | $8.51 | 309,361 |
| 2024-05-29 | $7.88 | $8.22 | $7.85 | $8.17 | $8.17 | 440,904 |
| 2024-05-28 | $8.17 | $8.18 | $7.73 | $7.88 | $7.88 | 772,141 |
| 2024-05-24 | $8.29 | $8.44 | $8.02 | $8.13 | $8.13 | 303,290 |
| 2024-05-23 | $8.43 | $8.57 | $8.06 | $8.19 | $8.19 | 287,809 |
| 2024-05-22 | $8.65 | $8.81 | $8.41 | $8.55 | $8.55 | 300,325 |
| 2024-05-21 | $9.14 | $9.36 | $8.62 | $8.67 | $8.67 | 309,680 |
| 2024-05-20 | $9.39 | $9.51 | $9.14 | $9.15 | $9.15 | 333,230 |
| 2024-05-17 | $9.37 | $9.47 | $9.14 | $9.44 | $9.44 | 259,037 |
| 2024-05-16 | $9.05 | $9.39 | $8.98 | $9.21 | $9.21 | 220,970 |
| 2024-05-15 | $9.10 | $9.36 | $8.96 | $9.01 | $9.01 | 304,516 |
| 2024-05-14 | $8.99 | $9.19 | $8.73 | $9.02 | $9.02 | 290,447 |
| 2024-05-13 | $8.86 | $9.16 | $8.63 | $8.95 | $8.95 | 300,401 |
| 2024-05-10 | $8.83 | $9.14 | $8.71 | $8.81 | $8.81 | 425,286 |
| 2024-05-09 | $8.30 | $8.70 | $8.27 | $8.58 | $8.58 | 317,213 |
| 2024-05-08 | $8.68 | $8.80 | $8.26 | $8.31 | $8.31 | 361,868 |
| 2024-05-07 | $8.21 | $8.54 | $7.96 | $8.04 | $8.04 | 351,102 |
| 2024-05-06 | $8.21 | $8.63 | $7.82 | $8.22 | $8.22 | 623,209 |
| 2024-05-03 | $7.76 | $8.34 | $7.75 | $8.15 | $8.15 | 510,846 |
| 2024-05-02 | $8.60 | $8.60 | $6.91 | $7.97 | $7.97 | 1,979,338 |
| 2024-05-01 | $10.20 | $10.47 | $9.95 | $10.29 | $10.29 | 407,574 |
| 2024-04-30 | $10.18 | $10.29 | $10.10 | $10.21 | $10.21 | 212,848 |
| 2024-04-29 | $10.36 | $10.47 | $10.03 | $10.27 | $10.27 | 396,873 |
| 2024-04-26 | $10.15 | $10.49 | $10.12 | $10.29 | $10.29 | 230,600 |
| 2024-04-25 | $10.34 | $10.48 | $10.02 | $10.43 | $10.43 | 162,782 |
| 2024-04-24 | $10.23 | $10.67 | $10.20 | $10.50 | $10.50 | 341,236 |
| 2024-04-23 | $9.53 | $10.36 | $9.40 | $10.20 | $10.20 | 415,465 |
| 2024-04-22 | $9.64 | $9.77 | $9.48 | $9.50 | $9.50 | 190,531 |
| 2024-04-19 | $9.43 | $9.60 | $9.30 | $9.58 | $9.58 | 302,816 |
| 2024-04-18 | $9.27 | $9.63 | $9.22 | $9.49 | $9.49 | 238,364 |
| 2024-04-17 | $9.45 | $9.46 | $9.18 | $9.27 | $9.27 | 240,303 |
| 2024-04-16 | $9.34 | $9.48 | $9.19 | $9.38 | $9.38 | 310,527 |
| 2024-04-15 | $9.50 | $9.85 | $9.36 | $9.44 | $9.44 | 416,471 |
| 2024-04-12 | $9.94 | $9.95 | $9.41 | $9.43 | $9.43 | 294,506 |
| 2024-04-11 | $9.89 | $10.09 | $9.80 | $10.01 | $10.01 | 232,097 |
| 2024-04-10 | $10.14 | $10.38 | $9.77 | $9.90 | $9.90 | 357,545 |
| 2024-04-09 | $10.42 | $10.45 | $10.12 | $10.32 | $10.32 | 279,066 |
| 2024-04-08 | $10.36 | $10.60 | $10.17 | $10.41 | $10.41 | 265,019 |
| 2024-04-05 | $10.38 | $10.55 | $10.01 | $10.30 | $10.30 | 365,442 |
| 2024-04-04 | $10.93 | $11.04 | $10.43 | $10.54 | $10.54 | 396,778 |
| 2024-04-03 | $10.81 | $11.16 | $10.72 | $10.87 | $10.87 | 309,282 |
| 2024-04-02 | $10.69 | $11.17 | $10.60 | $10.93 | $10.93 | 292,134 |
| 2024-04-01 | $10.65 | $11.23 | $10.65 | $10.99 | $10.99 | 729,536 |
| 2024-03-28 | $10.46 | $10.82 | $10.46 | $10.65 | $10.65 | 1,124,855 |
| 2024-03-27 | $10.74 | $10.88 | $10.42 | $10.50 | $10.50 | 399,553 |
| 2024-03-26 | $10.71 | $10.93 | $10.51 | $10.77 | $10.77 | 465,064 |
| 2024-03-25 | $10.24 | $11.07 | $10.24 | $10.68 | $10.68 | 731,398 |
| 2024-03-22 | $10.60 | $10.98 | $10.11 | $10.34 | $10.34 | 1,044,706 |
| 2024-03-21 | $10.01 | $10.59 | $9.95 | $10.34 | $10.34 | 657,170 |
| 2024-03-20 | $9.12 | $9.95 | $8.92 | $9.84 | $9.84 | 846,172 |
| 2024-03-19 | $8.71 | $9.31 | $8.59 | $9.23 | $9.23 | 574,302 |
| 2024-03-18 | $8.37 | $8.84 | $8.30 | $8.53 | $8.53 | 492,228 |
| 2024-03-15 | $7.77 | $8.21 | $7.77 | $8.21 | $8.21 | 776,224 |
| 2024-03-14 | $8.46 | $8.47 | $7.76 | $7.86 | $7.86 | 573,796 |
| 2024-03-13 | $8.75 | $9.15 | $8.23 | $8.42 | $8.42 | 773,511 |
| 2024-03-12 | $8.85 | $9.12 | $8.00 | $8.95 | $8.95 | 1,853,636 |
| 2024-03-11 | $7.11 | $7.29 | $7.00 | $7.15 | $7.15 | 380,320 |
| 2024-03-08 | $6.82 | $7.16 | $6.82 | $6.98 | $6.98 | 486,402 |
| 2024-03-07 | $6.92 | $6.98 | $6.67 | $6.75 | $6.75 | 250,285 |
| 2024-03-06 | $6.77 | $6.89 | $6.68 | $6.86 | $6.86 | 215,477 |
| 2024-03-05 | $6.78 | $6.88 | $6.62 | $6.67 | $6.67 | 245,844 |
| 2024-03-04 | $7.14 | $7.14 | $6.79 | $6.82 | $6.82 | 272,699 |
| 2024-03-01 | $6.95 | $7.22 | $6.84 | $7.14 | $7.14 | 275,714 |
| 2024-02-29 | $6.98 | $7.08 | $6.94 | $6.96 | $6.96 | 208,372 |
| 2024-02-28 | $7.11 | $7.14 | $6.75 | $6.90 | $6.90 | 280,059 |
| 2024-02-27 | $6.96 | $7.18 | $6.89 | $7.17 | $7.17 | 223,244 |
| 2024-02-26 | $7.48 | $7.57 | $7.00 | $7.02 | $7.02 | 428,897 |
| 2024-02-23 | $6.60 | $7.20 | $6.55 | $7.13 | $7.13 | 410,953 |
| 2024-02-22 | $6.45 | $6.74 | $6.33 | $6.61 | $6.61 | 324,664 |
| 2024-02-21 | $6.33 | $6.38 | $6.25 | $6.31 | $6.31 | 115,491 |
| 2024-02-20 | $6.28 | $6.43 | $6.24 | $6.33 | $6.33 | 238,856 |
| 2024-02-16 | $6.36 | $6.45 | $6.30 | $6.32 | $6.32 | 180,273 |
| 2024-02-15 | $6.21 | $6.42 | $6.16 | $6.41 | $6.41 | 217,702 |
| 2024-02-14 | $5.90 | $6.24 | $5.90 | $6.20 | $6.20 | 273,103 |
| 2024-02-13 | $6.09 | $6.11 | $5.84 | $5.89 | $5.89 | 334,968 |
| 2024-02-12 | $5.77 | $6.21 | $5.77 | $6.20 | $6.20 | 380,295 |
| 2024-02-09 | $5.69 | $5.81 | $5.66 | $5.81 | $5.81 | 235,940 |
| 2024-02-08 | $5.59 | $5.72 | $5.51 | $5.72 | $5.72 | 308,320 |
| 2024-02-07 | $5.79 | $5.79 | $5.61 | $5.64 | $5.64 | 418,181 |
| 2024-02-06 | $5.75 | $5.83 | $5.68 | $5.81 | $5.81 | 247,797 |
| 2024-02-05 | $5.79 | $5.88 | $5.70 | $5.79 | $5.79 | 208,919 |
| 2024-02-02 | $5.98 | $6.07 | $5.83 | $5.87 | $5.87 | 269,508 |
| 2024-02-01 | $6.08 | $6.15 | $5.96 | $6.08 | $6.08 | 289,672 |
| 2024-01-31 | $6.08 | $6.18 | $6.02 | $6.02 | $6.02 | 264,890 |
| 2024-01-30 | $6.19 | $6.23 | $6.09 | $6.13 | $6.13 | 144,331 |
| 2024-01-29 | $6.13 | $6.21 | $6.04 | $6.18 | $6.18 | 275,006 |
| 2024-01-26 | $6.22 | $6.28 | $6.11 | $6.20 | $6.20 | 312,932 |
| 2024-01-25 | $6.30 | $6.32 | $6.03 | $6.20 | $6.20 | 280,173 |
| 2024-01-24 | $6.43 | $6.49 | $6.21 | $6.25 | $6.25 | 249,758 |
| 2024-01-23 | $6.47 | $6.56 | $6.25 | $6.31 | $6.31 | 375,357 |
| 2024-01-22 | $6.55 | $6.63 | $6.43 | $6.45 | $6.45 | 385,233 |
| 2024-01-19 | $6.39 | $6.57 | $6.27 | $6.51 | $6.51 | 338,020 |
| 2024-01-18 | $6.39 | $6.45 | $6.23 | $6.30 | $6.30 | 342,531 |
| 2024-01-17 | $6.11 | $6.44 | $6.11 | $6.34 | $6.34 | 412,795 |
| 2024-01-16 | $6.19 | $6.24 | $6.06 | $6.12 | $6.12 | 264,260 |
| 2024-01-12 | $6.19 | $6.28 | $6.10 | $6.11 | $6.11 | 212,521 |
| 2024-01-11 | $6.06 | $6.24 | $5.99 | $6.19 | $6.19 | 308,379 |
| 2024-01-10 | $6.10 | $6.20 | $6.05 | $6.13 | $6.13 | 265,085 |
| 2024-01-09 | $6.12 | $6.23 | $5.95 | $6.09 | $6.09 | 464,383 |
| 2024-01-08 | $6.35 | $6.40 | $6.13 | $6.13 | $6.13 | 603,537 |
| 2024-01-05 | $6.32 | $6.38 | $6.25 | $6.35 | $6.35 | 421,320 |
| 2024-01-04 | $6.39 | $6.54 | $6.29 | $6.29 | $6.29 | 390,924 |
| 2024-01-03 | $6.32 | $6.58 | $6.30 | $6.37 | $6.37 | 546,756 |
| 2024-01-02 | $6.52 | $6.56 | $6.24 | $6.44 | $6.44 | 446,387 |
| 2023-12-29 | $6.62 | $6.62 | $6.38 | $6.52 | $6.52 | 514,369 |
| 2023-12-28 | $6.69 | $6.76 | $6.46 | $6.60 | $6.60 | 311,684 |
| 2023-12-27 | $6.41 | $6.73 | $6.39 | $6.64 | $6.64 | 335,406 |
| 2023-12-26 | $6.44 | $6.53 | $6.39 | $6.43 | $6.43 | 312,696 |
| 2023-12-22 | $6.65 | $6.76 | $6.46 | $6.50 | $6.50 | 403,533 |
| 2023-12-21 | $6.73 | $6.74 | $6.43 | $6.60 | $6.60 | 631,017 |
| 2023-12-20 | $6.74 | $6.87 | $6.57 | $6.58 | $6.58 | 623,248 |
| 2023-12-19 | $6.74 | $7.00 | $6.67 | $6.72 | $6.72 | 631,622 |
| 2023-12-18 | $6.78 | $6.95 | $6.67 | $6.78 | $6.78 | 977,984 |
| 2023-12-15 | $6.74 | $6.90 | $6.35 | $6.51 | $6.51 | 3,517,017 |
| 2023-12-14 | $7.60 | $7.68 | $7.06 | $7.34 | $7.34 | 611,459 |
| 2023-12-13 | $7.75 | $7.96 | $7.42 | $7.55 | $7.55 | 382,031 |
| 2023-12-12 | $7.95 | $8.17 | $7.72 | $7.77 | $7.77 | 268,113 |
| 2023-12-11 | $8.16 | $8.25 | $7.79 | $7.94 | $7.94 | 395,793 |
| 2023-12-08 | $8.41 | $8.41 | $7.86 | $8.16 | $8.16 | 400,174 |
| 2023-12-07 | $8.35 | $8.57 | $8.24 | $8.41 | $8.41 | 381,694 |
| 2023-12-06 | $8.79 | $8.98 | $8.15 | $8.30 | $8.30 | 397,431 |
| 2023-12-05 | $9.25 | $9.25 | $8.74 | $8.77 | $8.77 | 205,257 |
| 2023-12-04 | $8.88 | $9.32 | $8.80 | $9.25 | $9.25 | 828,395 |
| 2023-12-01 | $8.67 | $8.95 | $8.58 | $8.88 | $8.88 | 393,101 |
| 2023-11-30 | $8.69 | $9.09 | $8.51 | $8.79 | $8.79 | 455,011 |
| 2023-11-29 | $9.48 | $9.57 | $8.48 | $8.85 | $8.85 | 579,358 |
| 2023-11-28 | $9.59 | $9.69 | $8.77 | $9.41 | $9.41 | 1,056,920 |
| 2023-11-27 | $8.40 | $9.79 | $8.33 | $9.75 | $9.75 | 1,155,174 |
| 2023-11-24 | $7.64 | $8.60 | $7.62 | $8.44 | $8.44 | 424,359 |
| 2023-11-22 | $7.70 | $7.80 | $7.49 | $7.56 | $7.56 | 231,653 |
| 2023-11-21 | $7.35 | $7.72 | $7.30 | $7.66 | $7.66 | 311,949 |
| 2023-11-20 | $7.76 | $7.82 | $7.35 | $7.38 | $7.38 | 382,183 |
| 2023-11-17 | $7.38 | $7.85 | $7.36 | $7.76 | $7.76 | 318,332 |
| 2023-11-16 | $7.69 | $7.72 | $7.23 | $7.42 | $7.42 | 294,973 |
| 2023-11-15 | $7.36 | $7.86 | $7.30 | $7.53 | $7.53 | 472,116 |
| 2023-11-14 | $7.29 | $7.30 | $6.88 | $7.25 | $7.25 | 476,679 |
| 2023-11-13 | $7.39 | $7.39 | $7.08 | $7.18 | $7.18 | 442,030 |
| 2023-11-10 | $7.44 | $7.58 | $7.15 | $7.39 | $7.39 | 539,433 |
| 2023-11-09 | $7.62 | $8.00 | $7.40 | $7.45 | $7.45 | 655,949 |
| 2023-11-08 | $7.73 | $7.76 | $7.21 | $7.56 | $7.56 | 545,765 |
| 2023-11-07 | $7.08 | $7.71 | $7.07 | $7.68 | $7.68 | 511,155 |
| 2023-11-06 | $7.31 | $7.38 | $6.93 | $7.06 | $7.06 | 592,324 |
| 2023-11-03 | $6.44 | $7.44 | $6.32 | $7.00 | $7.00 | 738,261 |
| 2023-11-02 | $6.20 | $6.59 | $6.09 | $6.28 | $6.28 | 679,295 |
| 2023-11-01 | $5.93 | $6.18 | $5.82 | $6.17 | $6.17 | 206,135 |
| 2023-10-31 | $5.94 | $5.96 | $5.74 | $5.91 | $5.91 | 133,005 |
| 2023-10-30 | $5.96 | $6.05 | $5.76 | $5.87 | $5.87 | 255,091 |
| 2023-10-27 | $5.90 | $5.98 | $5.49 | $5.85 | $5.85 | 382,564 |
| 2023-10-26 | $5.49 | $5.85 | $5.45 | $5.81 | $5.81 | 291,163 |
| 2023-10-25 | $5.50 | $5.77 | $5.44 | $5.47 | $5.47 | 190,121 |
| 2023-10-24 | $5.39 | $5.57 | $5.30 | $5.46 | $5.46 | 210,780 |
| 2023-10-23 | $5.42 | $5.49 | $5.27 | $5.32 | $5.32 | 150,741 |
| 2023-10-20 | $5.28 | $5.51 | $5.23 | $5.46 | $5.46 | 234,252 |
| 2023-10-19 | $5.22 | $5.29 | $5.20 | $5.27 | $5.27 | 86,426 |
| 2023-10-18 | $5.28 | $5.33 | $5.17 | $5.21 | $5.21 | 147,476 |
| 2023-10-17 | $5.03 | $5.35 | $5.03 | $5.32 | $5.32 | 325,528 |
| 2023-10-16 | $5.43 | $5.44 | $5.03 | $5.04 | $5.04 | 306,704 |
| 2023-10-13 | $5.82 | $5.84 | $5.41 | $5.45 | $5.45 | 408,988 |
| 2023-10-12 | $5.79 | $5.96 | $5.73 | $5.77 | $5.77 | 291,687 |
| 2023-10-11 | $5.60 | $5.86 | $5.59 | $5.77 | $5.77 | 281,069 |
| 2023-10-10 | $5.60 | $5.60 | $5.41 | $5.56 | $5.56 | 299,424 |
| 2023-10-09 | $5.48 | $5.66 | $5.45 | $5.62 | $5.62 | 195,228 |
| 2023-10-06 | $5.56 | $5.61 | $5.40 | $5.43 | $5.43 | 393,851 |
| 2023-10-05 | $6.06 | $6.16 | $5.32 | $5.66 | $5.66 | 958,386 |
| 2023-10-04 | $6.20 | $6.38 | $6.12 | $6.27 | $6.27 | 194,761 |
| 2023-10-03 | $6.36 | $6.43 | $5.93 | $6.22 | $6.22 | 348,428 |
| 2023-10-02 | $6.58 | $6.70 | $6.42 | $6.48 | $6.48 | 260,775 |
| 2023-09-29 | $6.49 | $6.70 | $6.32 | $6.49 | $6.49 | 380,110 |
| 2023-09-28 | $6.40 | $6.47 | $6.12 | $6.35 | $6.35 | 319,008 |
| 2023-09-27 | $6.25 | $6.47 | $6.15 | $6.38 | $6.38 | 460,819 |
| 2023-09-26 | $5.73 | $6.37 | $5.66 | $6.13 | $6.13 | 1,657,982 |
| 2023-09-25 | $5.00 | $5.26 | $4.97 | $5.26 | $5.26 | 137,559 |
| 2023-09-22 | $5.03 | $5.10 | $4.93 | $5.02 | $5.02 | 129,917 |
| 2023-09-21 | $5.08 | $5.08 | $4.92 | $5.02 | $5.02 | 90,278 |
| 2023-09-20 | $5.23 | $5.30 | $5.09 | $5.13 | $5.13 | 56,388 |
| 2023-09-19 | $5.23 | $5.26 | $5.04 | $5.22 | $5.22 | 89,609 |
| 2023-09-18 | $5.17 | $5.28 | $5.08 | $5.23 | $5.23 | 158,616 |
| 2023-09-15 | $5.12 | $5.24 | $5.00 | $5.23 | $5.23 | 316,332 |
| 2023-09-14 | $5.03 | $5.16 | $4.92 | $5.13 | $5.13 | 135,141 |
| 2023-09-13 | $4.79 | $4.99 | $4.71 | $4.97 | $4.97 | 156,615 |
| 2023-09-12 | $4.60 | $4.83 | $4.55 | $4.76 | $4.76 | 163,283 |
| 2023-09-11 | $4.72 | $4.74 | $4.46 | $4.60 | $4.60 | 298,191 |
| 2023-09-08 | $4.56 | $4.76 | $4.43 | $4.73 | $4.73 | 257,519 |
| 2023-09-07 | $4.52 | $4.54 | $4.28 | $4.51 | $4.51 | 474,324 |
| 2023-09-06 | $4.83 | $4.93 | $4.53 | $4.57 | $4.57 | 206,594 |
| 2023-09-05 | $5.29 | $5.29 | $4.68 | $4.79 | $4.79 | 254,590 |
| 2023-09-01 | $5.29 | $5.46 | $5.22 | $5.30 | $5.30 | 201,099 |
| 2023-08-31 | $5.35 | $5.36 | $5.15 | $5.31 | $5.31 | 168,874 |
| 2023-08-30 | $4.88 | $5.34 | $4.88 | $5.29 | $5.29 | 373,791 |
| 2023-08-29 | $4.74 | $5.04 | $4.70 | $4.86 | $4.86 | 201,046 |
| 2023-08-28 | $5.20 | $5.25 | $4.68 | $4.82 | $4.82 | 298,543 |
| 2023-08-25 | $5.24 | $5.28 | $5.12 | $5.17 | $5.17 | 125,261 |
| 2023-08-24 | $5.20 | $5.38 | $5.20 | $5.33 | $5.33 | 157,628 |
| 2023-08-23 | $5.28 | $5.37 | $5.14 | $5.21 | $5.21 | 107,505 |
| 2023-08-22 | $5.36 | $5.43 | $5.19 | $5.26 | $5.26 | 136,328 |
| 2023-08-21 | $5.33 | $5.47 | $5.24 | $5.32 | $5.32 | 348,639 |
| 2023-08-18 | $5.33 | $5.47 | $5.19 | $5.32 | $5.32 | 172,880 |
| 2023-08-17 | $5.68 | $5.70 | $5.27 | $5.37 | $5.37 | 201,778 |
| 2023-08-16 | $5.87 | $6.01 | $5.61 | $5.67 | $5.67 | 261,466 |
| 2023-08-15 | $5.81 | $6.09 | $5.60 | $5.84 | $5.84 | 563,388 |
| 2023-08-14 | $5.30 | $5.91 | $5.30 | $5.81 | $5.81 | 637,398 |
| 2023-08-11 | $5.25 | $5.34 | $5.13 | $5.25 | $5.25 | 243,208 |
| 2023-08-10 | $4.87 | $5.33 | $4.86 | $5.28 | $5.28 | 336,212 |
| 2023-08-09 | $5.00 | $5.29 | $4.75 | $4.88 | $4.88 | 264,581 |
| 2023-08-08 | $4.44 | $4.49 | $4.25 | $4.42 | $4.42 | 188,690 |
| 2023-08-07 | $4.55 | $4.59 | $4.38 | $4.52 | $4.52 | 96,759 |
| 2023-08-04 | $4.43 | $4.63 | $4.43 | $4.50 | $4.50 | 39,636 |
| 2023-08-03 | $4.53 | $4.83 | $4.46 | $4.47 | $4.47 | 53,987 |
| 2023-08-02 | $4.59 | $4.68 | $4.50 | $4.55 | $4.55 | 53,987 |
| 2023-08-01 | $4.50 | $4.73 | $4.50 | $4.63 | $4.63 | 76,205 |
| 2023-07-31 | $4.77 | $4.82 | $4.50 | $4.51 | $4.51 | 99,941 |
| 2023-07-28 | $4.73 | $4.81 | $4.50 | $4.76 | $4.76 | 233,790 |
| 2023-07-27 | $4.62 | $4.72 | $4.54 | $4.60 | $4.60 | 145,622 |
| 2023-07-26 | $4.65 | $4.72 | $4.51 | $4.59 | $4.59 | 51,665 |
| 2023-07-25 | $4.50 | $4.86 | $4.37 | $4.65 | $4.65 | 131,660 |
| 2023-07-24 | $4.45 | $4.56 | $4.33 | $4.46 | $4.46 | 71,421 |
| 2023-07-21 | $4.45 | $4.50 | $4.31 | $4.40 | $4.40 | 53,502 |
| 2023-07-20 | $4.25 | $4.43 | $4.18 | $4.43 | $4.43 | 46,688 |
| 2023-07-19 | $4.29 | $4.35 | $4.18 | $4.25 | $4.25 | 67,716 |
| 2023-07-18 | $4.31 | $4.34 | $4.14 | $4.26 | $4.26 | 57,942 |
| 2023-07-17 | $4.21 | $4.36 | $4.12 | $4.30 | $4.30 | 65,762 |
| 2023-07-14 | $4.36 | $4.36 | $4.05 | $4.28 | $4.28 | 70,591 |
| 2023-07-13 | $4.14 | $4.39 | $4.14 | $4.37 | $4.37 | 79,640 |
| 2023-07-12 | $4.13 | $4.24 | $4.04 | $4.12 | $4.12 | 113,981 |
| 2023-07-11 | $4.16 | $4.21 | $4.03 | $4.08 | $4.08 | 77,837 |
| 2023-07-10 | $4.00 | $4.28 | $4.00 | $4.14 | $4.14 | 72,346 |
| 2023-07-07 | $3.91 | $4.05 | $3.91 | $4.00 | $4.00 | 70,486 |
| 2023-07-06 | $4.03 | $4.12 | $3.87 | $3.89 | $3.89 | 96,890 |
| 2023-07-05 | $4.06 | $4.26 | $3.99 | $4.06 | $4.06 | 113,345 |
| 2023-07-03 | $3.82 | $4.15 | $3.82 | $4.10 | $4.10 | 30,274 |
| 2023-06-30 | $3.87 | $3.99 | $3.81 | $3.85 | $3.85 | 80,380 |
| 2023-06-29 | $3.75 | $3.95 | $3.75 | $3.81 | $3.81 | 74,376 |
| 2023-06-28 | $3.93 | $3.93 | $3.73 | $3.76 | $3.76 | 114,589 |
| 2023-06-27 | $3.99 | $4.01 | $3.89 | $3.96 | $3.96 | 41,021 |
| 2023-06-26 | $3.97 | $4.07 | $3.92 | $3.98 | $3.98 | 67,989 |
| 2023-06-23 | $3.97 | $4.13 | $3.97 | $4.03 | $4.03 | 53,816 |
| 2023-06-22 | $4.20 | $4.20 | $3.93 | $4.09 | $4.09 | 113,858 |
| 2023-06-21 | $4.16 | $4.29 | $4.10 | $4.25 | $4.25 | 65,645 |
| 2023-06-20 | $4.09 | $4.25 | $4.06 | $4.14 | $4.14 | 127,720 |
| 2023-06-16 | $4.23 | $4.35 | $4.14 | $4.14 | $4.14 | 149,729 |
| 2023-06-15 | $4.32 | $4.57 | $4.26 | $4.29 | $4.29 | 101,747 |
| 2023-06-14 | $4.50 | $4.65 | $4.33 | $4.36 | $4.36 | 126,107 |
| 2023-06-13 | $4.46 | $4.74 | $4.46 | $4.49 | $4.49 | 100,818 |
| 2023-06-12 | $4.55 | $4.65 | $4.40 | $4.46 | $4.46 | 184,507 |
| 2023-06-09 | $4.66 | $4.88 | $4.55 | $4.65 | $4.65 | 217,458 |
| 2023-06-08 | $5.02 | $5.11 | $4.76 | $4.78 | $4.78 | 99,051 |
| 2023-06-07 | $5.00 | $5.11 | $4.89 | $5.02 | $5.02 | 303,073 |
| 2023-06-06 | $4.80 | $5.05 | $4.67 | $5.02 | $5.02 | 384,475 |
| 2023-06-05 | $4.91 | $4.94 | $4.70 | $4.83 | $4.83 | 156,506 |
| 2023-06-02 | $4.64 | $4.90 | $4.58 | $4.80 | $4.80 | 134,136 |
| 2023-06-01 | $4.43 | $4.77 | $4.43 | $4.51 | $4.51 | 105,712 |
| 2023-05-31 | $4.38 | $4.50 | $4.30 | $4.42 | $4.42 | 67,390 |
| 2023-05-30 | $4.97 | $4.97 | $4.38 | $4.38 | $4.38 | 309,660 |
| 2023-05-26 | $4.83 | $4.97 | $4.82 | $4.91 | $4.91 | 118,511 |
| 2023-05-25 | $4.99 | $4.99 | $4.77 | $4.92 | $4.92 | 94,972 |
| 2023-05-24 | $4.99 | $5.00 | $4.84 | $5.00 | $5.00 | 134,521 |
| 2023-05-23 | $4.78 | $5.00 | $4.64 | $5.00 | $5.00 | 174,132 |
| 2023-05-22 | $5.01 | $5.01 | $4.67 | $4.80 | $4.80 | 149,054 |
| 2023-05-19 | $5.00 | $5.12 | $4.81 | $5.00 | $5.00 | 392,807 |
| 2023-05-18 | $5.13 | $5.15 | $4.70 | $4.96 | $4.96 | 205,488 |
| 2023-05-17 | $5.13 | $5.19 | $4.88 | $5.10 | $5.10 | 169,628 |
| 2023-05-16 | $5.04 | $5.23 | $4.91 | $5.07 | $5.07 | 372,107 |
| 2023-05-15 | $4.75 | $5.21 | $4.75 | $5.01 | $5.01 | 404,394 |
| 2023-05-12 | $4.45 | $4.85 | $4.39 | $4.64 | $4.64 | 261,916 |
| 2023-05-11 | $4.70 | $4.78 | $4.35 | $4.37 | $4.37 | 121,498 |
| 2023-05-10 | $4.57 | $4.83 | $4.55 | $4.71 | $4.71 | 293,261 |
| 2023-05-09 | $4.10 | $4.77 | $4.10 | $4.57 | $4.57 | 308,550 |
| 2023-05-08 | $3.74 | $4.18 | $3.66 | $4.09 | $4.09 | 173,674 |
| 2023-05-05 | $3.82 | $3.82 | $3.23 | $3.76 | $3.76 | 209,510 |
| 2023-05-04 | $3.38 | $3.38 | $3.20 | $3.28 | $3.28 | 136,403 |
| 2023-05-03 | $3.34 | $3.49 | $3.32 | $3.40 | $3.40 | 34,421 |
| 2023-05-02 | $3.50 | $3.54 | $3.32 | $3.37 | $3.37 | 229,474 |
| 2023-05-01 | $3.24 | $3.58 | $3.23 | $3.47 | $3.47 | 107,182 |
| 2023-04-28 | $3.41 | $3.52 | $3.15 | $3.23 | $3.23 | 99,656 |
| 2023-04-27 | $3.26 | $3.46 | $3.21 | $3.41 | $3.41 | 99,525 |
| 2023-04-26 | $3.32 | $3.37 | $3.25 | $3.26 | $3.26 | 18,559 |
| 2023-04-25 | $3.45 | $3.51 | $3.25 | $3.29 | $3.29 | 95,315 |
| 2023-04-24 | $3.48 | $3.60 | $3.40 | $3.43 | $3.43 | 236,057 |
| 2023-04-21 | $3.34 | $3.50 | $3.27 | $3.43 | $3.43 | 91,238 |
| 2023-04-20 | $3.33 | $3.39 | $3.31 | $3.34 | $3.34 | 20,837 |
| 2023-04-19 | $3.12 | $3.45 | $3.12 | $3.33 | $3.33 | 164,685 |
| 2023-04-18 | $3.20 | $3.28 | $3.12 | $3.12 | $3.12 | 246,306 |
| 2023-04-17 | $2.96 | $3.09 | $2.95 | $3.06 | $3.06 | 33,270 |
| 2023-04-14 | $3.01 | $3.08 | $2.92 | $2.96 | $2.96 | 55,694 |
| 2023-04-13 | $2.96 | $3.08 | $2.93 | $2.99 | $2.99 | 50,915 |
| 2023-04-12 | $2.93 | $2.99 | $2.93 | $2.98 | $2.98 | 63,096 |
| 2023-04-11 | $2.89 | $2.99 | $2.89 | $2.91 | $2.91 | 79,472 |
| 2023-04-10 | $2.87 | $2.95 | $2.85 | $2.88 | $2.88 | 91,986 |
| 2023-04-06 | $2.91 | $2.93 | $2.85 | $2.88 | $2.88 | 77,565 |
| 2023-04-05 | $2.90 | $3.00 | $2.90 | $2.95 | $2.95 | 44,139 |
| 2023-04-04 | $2.99 | $3.04 | $2.96 | $2.96 | $2.96 | 173,315 |
| 2023-04-03 | $3.02 | $3.08 | $2.86 | $2.92 | $2.92 | 174,889 |
| 2023-03-31 | $2.99 | $3.09 | $2.88 | $3.08 | $3.08 | 227,432 |
| 2023-03-30 | $3.07 | $3.09 | $2.96 | $2.97 | $2.97 | 77,756 |
| 2023-03-29 | $2.91 | $3.05 | $2.91 | $3.03 | $3.03 | 97,622 |
| 2023-03-28 | $3.05 | $3.10 | $2.83 | $2.89 | $2.89 | 106,040 |
| 2023-03-27 | $3.06 | $3.18 | $3.04 | $3.07 | $3.07 | 217,086 |
| 2023-03-24 | $3.02 | $3.08 | $2.91 | $2.95 | $2.95 | 126,663 |
| 2023-03-23 | $3.13 | $3.21 | $2.95 | $2.98 | $2.98 | 59,830 |
| 2023-03-22 | $3.14 | $3.29 | $3.10 | $3.12 | $3.12 | 107,743 |
| 2023-03-21 | $2.83 | $3.13 | $2.83 | $3.13 | $3.13 | 143,535 |
| 2023-03-20 | $2.86 | $2.95 | $2.76 | $2.82 | $2.82 | 338,262 |
| 2023-03-17 | $3.10 | $3.21 | $2.94 | $2.94 | $2.94 | 275,211 |
| 2023-03-16 | $3.08 | $3.35 | $3.03 | $3.10 | $3.10 | 192,945 |
| 2023-03-15 | $3.26 | $3.29 | $3.10 | $3.11 | $3.11 | 103,055 |
| 2023-03-14 | $3.18 | $3.50 | $3.18 | $3.35 | $3.35 | 197,999 |
| 2023-03-13 | $3.49 | $3.55 | $3.10 | $3.15 | $3.15 | 537,077 |
| 2023-03-10 | $3.65 | $3.79 | $3.38 | $3.47 | $3.47 | 333,875 |
| 2023-03-09 | $3.73 | $3.79 | $3.57 | $3.68 | $3.68 | 153,821 |
| 2023-03-08 | $3.82 | $3.86 | $3.63 | $3.74 | $3.74 | 199,460 |
| 2023-03-07 | $3.52 | $3.92 | $3.52 | $3.81 | $3.81 | 373,079 |
| 2023-03-06 | $3.78 | $3.90 | $3.31 | $3.51 | $3.51 | 455,303 |
| 2023-03-03 | $3.23 | $3.69 | $3.04 | $3.64 | $3.64 | 1,233,537 |
| 2023-03-02 | $2.72 | $2.73 | $2.62 | $2.72 | $2.72 | 169,061 |
| 2023-03-01 | $2.60 | $2.69 | $2.53 | $2.66 | $2.66 | 186,650 |
| 2023-02-28 | $2.59 | $2.63 | $2.51 | $2.55 | $2.55 | 70,049 |
| 2023-02-27 | $2.44 | $2.62 | $2.43 | $2.54 | $2.54 | 76,793 |
| 2023-02-24 | $2.32 | $2.45 | $2.26 | $2.39 | $2.39 | 104,983 |
| 2023-02-23 | $2.31 | $2.42 | $2.30 | $2.35 | $2.35 | 140,947 |
| 2023-02-22 | $2.25 | $2.30 | $2.22 | $2.27 | $2.27 | 30,738 |
| 2023-02-21 | $2.24 | $2.31 | $2.23 | $2.25 | $2.25 | 45,645 |
| 2023-02-17 | $2.19 | $2.30 | $2.15 | $2.27 | $2.27 | 103,356 |
| 2023-02-16 | $2.22 | $2.42 | $2.20 | $2.22 | $2.22 | 85,530 |
| 2023-02-15 | $2.27 | $2.34 | $2.20 | $2.20 | $2.20 | 56,134 |
| 2023-02-14 | $2.00 | $2.28 | $1.97 | $2.27 | $2.27 | 114,430 |
| 2023-02-13 | $2.12 | $2.16 | $1.88 | $1.92 | $1.92 | 652,294 |
| 2023-02-10 | $2.25 | $2.28 | $2.11 | $2.16 | $2.16 | 67,514 |
| 2023-02-09 | $2.35 | $2.35 | $2.25 | $2.26 | $2.26 | 27,175 |
| 2023-02-08 | $2.30 | $2.34 | $2.21 | $2.28 | $2.28 | 50,325 |
| 2023-02-07 | $2.30 | $2.32 | $2.19 | $2.26 | $2.26 | 67,336 |
| 2023-02-06 | $2.25 | $2.36 | $2.25 | $2.31 | $2.31 | 130,369 |
| 2023-02-03 | $2.58 | $2.58 | $2.29 | $2.31 | $2.31 | 135,688 |
| 2023-02-02 | $2.63 | $2.68 | $2.48 | $2.58 | $2.58 | 165,702 |
| 2023-02-01 | $2.52 | $2.64 | $2.52 | $2.64 | $2.64 | 87,472 |
| 2023-01-31 | $2.53 | $2.63 | $2.47 | $2.52 | $2.52 | 89,813 |
| 2023-01-30 | $2.56 | $2.58 | $2.45 | $2.50 | $2.50 | 50,731 |
| 2023-01-27 | $2.48 | $2.59 | $2.44 | $2.57 | $2.57 | 93,519 |
| 2023-01-26 | $2.45 | $2.48 | $2.40 | $2.48 | $2.48 | 73,551 |
| 2023-01-25 | $2.33 | $2.47 | $2.29 | $2.44 | $2.44 | 75,329 |
| 2023-01-24 | $2.40 | $2.44 | $2.31 | $2.34 | $2.34 | 49,396 |
| 2023-01-23 | $2.32 | $2.48 | $2.32 | $2.45 | $2.45 | 101,144 |
| 2023-01-20 | $2.32 | $2.32 | $2.25 | $2.30 | $2.30 | 57,995 |
| 2023-01-19 | $2.15 | $2.33 | $2.12 | $2.31 | $2.31 | 72,076 |
| 2023-01-18 | $2.29 | $2.30 | $2.14 | $2.21 | $2.21 | 44,583 |
| 2023-01-17 | $2.31 | $2.32 | $2.14 | $2.23 | $2.23 | 163,591 |
| 2023-01-13 | $2.25 | $2.31 | $2.25 | $2.26 | $2.26 | 72,346 |
| 2023-01-12 | $2.20 | $2.37 | $2.16 | $2.30 | $2.30 | 150,968 |
| 2023-01-11 | $2.07 | $2.20 | $2.07 | $2.19 | $2.19 | 171,564 |
| 2023-01-10 | $2.06 | $2.23 | $2.04 | $2.05 | $2.05 | 183,384 |
| 2023-01-09 | $1.85 | $2.00 | $1.82 | $1.98 | $1.98 | 139,479 |
| 2023-01-06 | $1.89 | $1.91 | $1.81 | $1.85 | $1.85 | 37,750 |
| 2023-01-05 | $1.85 | $1.89 | $1.77 | $1.87 | $1.87 | 50,849 |
| 2023-01-04 | $1.83 | $1.88 | $1.82 | $1.85 | $1.85 | 47,975 |
| 2023-01-03 | $1.79 | $1.89 | $1.79 | $1.85 | $1.85 | 57,169 |
| 2022-12-30 | $1.82 | $1.82 | $1.73 | $1.80 | $1.80 | 96,593 |
| 2022-12-29 | $1.70 | $1.80 | $1.70 | $1.78 | $1.78 | 42,018 |
| 2022-12-28 | $1.79 | $1.79 | $1.66 | $1.68 | $1.68 | 60,814 |
| 2022-12-27 | $1.83 | $1.84 | $1.70 | $1.77 | $1.77 | 117,717 |
| 2022-12-23 | $1.98 | $2.01 | $1.83 | $1.85 | $1.85 | 73,520 |
| 2022-12-22 | $1.96 | $2.00 | $1.90 | $1.99 | $1.99 | 75,324 |
| 2022-12-21 | $1.92 | $1.97 | $1.89 | $1.94 | $1.94 | 132,228 |
| 2022-12-20 | $1.90 | $1.96 | $1.88 | $1.91 | $1.91 | 143,720 |
| 2022-12-19 | $1.83 | $1.92 | $1.80 | $1.91 | $1.91 | 173,470 |
| 2022-12-16 | $1.70 | $1.90 | $1.65 | $1.83 | $1.83 | 165,945 |
| 2022-12-15 | $1.56 | $1.72 | $1.56 | $1.68 | $1.68 | 79,017 |
| 2022-12-14 | $1.58 | $1.71 | $1.55 | $1.61 | $1.61 | 173,280 |
| 2022-12-13 | $1.53 | $1.65 | $1.49 | $1.54 | $1.54 | 448,956 |
| 2022-12-12 | $1.56 | $1.58 | $1.47 | $1.48 | $1.48 | 305,844 |
| 2022-12-09 | $1.59 | $1.59 | $1.53 | $1.55 | $1.55 | 83,379 |
| 2022-12-08 | $1.64 | $1.64 | $1.58 | $1.61 | $1.61 | 47,018 |
| 2022-12-07 | $1.67 | $1.72 | $1.62 | $1.65 | $1.65 | 56,062 |
| 2022-12-06 | $1.71 | $1.77 | $1.66 | $1.67 | $1.67 | 131,855 |
| 2022-12-05 | $1.71 | $1.79 | $1.70 | $1.74 | $1.74 | 81,097 |
| 2022-12-02 | $1.69 | $1.75 | $1.69 | $1.71 | $1.71 | 275,701 |
| 2022-12-01 | $1.68 | $1.79 | $1.68 | $1.75 | $1.75 | 194,159 |
| 2022-11-30 | $1.66 | $1.71 | $1.63 | $1.65 | $1.65 | 143,715 |
| 2022-11-29 | $1.63 | $1.68 | $1.62 | $1.65 | $1.65 | 140,316 |
| 2022-11-28 | $1.70 | $1.72 | $1.58 | $1.62 | $1.62 | 167,473 |
| 2022-11-25 | $1.49 | $1.71 | $1.49 | $1.68 | $1.68 | 101,422 |
| 2022-11-23 | $1.43 | $1.54 | $1.43 | $1.50 | $1.50 | 248,416 |
| 2022-11-22 | $1.38 | $1.44 | $1.37 | $1.40 | $1.40 | 117,231 |
| 2022-11-21 | $1.42 | $1.50 | $1.36 | $1.41 | $1.41 | 514,888 |
| 2022-11-18 | $1.43 | $1.43 | $1.34 | $1.36 | $1.36 | 72,535 |
| 2022-11-17 | $1.40 | $1.42 | $1.32 | $1.40 | $1.40 | 43,313 |
| 2022-11-16 | $1.39 | $1.41 | $1.31 | $1.40 | $1.40 | 388,765 |
| 2022-11-15 | $1.50 | $1.50 | $1.38 | $1.39 | $1.39 | 207,212 |
| 2022-11-14 | $1.45 | $1.48 | $1.35 | $1.37 | $1.37 | 171,812 |
| 2022-11-11 | $1.36 | $1.48 | $1.34 | $1.48 | $1.48 | 637,678 |
| 2022-11-10 | $1.47 | $1.49 | $1.12 | $1.36 | $1.36 | 682,536 |
| 2022-11-09 | $1.61 | $1.61 | $1.37 | $1.40 | $1.40 | 208,242 |
| 2022-11-08 | $1.76 | $1.76 | $1.64 | $1.64 | $1.64 | 147,503 |
| 2022-11-07 | $1.69 | $1.77 | $1.68 | $1.75 | $1.75 | 52,729 |
| 2022-11-04 | $1.72 | $1.74 | $1.63 | $1.72 | $1.72 | 62,187 |
| 2022-11-03 | $1.73 | $1.78 | $1.62 | $1.70 | $1.70 | 53,829 |
| 2022-11-02 | $1.76 | $1.76 | $1.68 | $1.70 | $1.70 | 77,075 |
| 2022-11-01 | $1.58 | $1.74 | $1.54 | $1.73 | $1.73 | 145,864 |
| 2022-10-31 | $1.46 | $1.55 | $1.44 | $1.50 | $1.50 | 210,882 |
| 2022-10-28 | $1.39 | $1.48 | $1.39 | $1.46 | $1.46 | 64,915 |
| 2022-10-27 | $1.46 | $1.49 | $1.39 | $1.42 | $1.42 | 94,334 |
| 2022-10-26 | $1.45 | $1.57 | $1.42 | $1.45 | $1.45 | 413,152 |
| 2022-10-25 | $1.41 | $1.43 | $1.39 | $1.39 | $1.39 | 110,547 |
| 2022-10-24 | $1.41 | $1.44 | $1.35 | $1.39 | $1.39 | 56,452 |
| 2022-10-21 | $1.31 | $1.46 | $1.29 | $1.43 | $1.43 | 792,103 |
| 2022-10-20 | $1.50 | $1.50 | $1.30 | $1.32 | $1.32 | 292,896 |
| 2022-10-19 | $1.43 | $1.50 | $1.42 | $1.44 | $1.44 | 91,428 |
| 2022-10-18 | $1.46 | $1.53 | $1.44 | $1.44 | $1.44 | 108,363 |
| 2022-10-17 | $1.60 | $1.60 | $1.46 | $1.47 | $1.47 | 125,634 |
| 2022-10-14 | $1.60 | $1.61 | $1.54 | $1.54 | $1.54 | 32,384 |
| 2022-10-13 | $1.56 | $1.63 | $1.50 | $1.57 | $1.57 | 122,995 |
| 2022-10-12 | $1.62 | $1.64 | $1.55 | $1.59 | $1.59 | 105,019 |
| 2022-10-11 | $1.82 | $1.84 | $1.62 | $1.62 | $1.62 | 139,180 |
| 2022-10-10 | $2.02 | $2.02 | $1.81 | $1.82 | $1.82 | 59,672 |
| 2022-10-07 | $2.19 | $2.24 | $1.97 | $2.01 | $2.01 | 238,480 |
| 2022-10-06 | $2.30 | $2.36 | $2.16 | $2.20 | $2.20 | 64,691 |
| 2022-10-05 | $2.35 | $2.40 | $2.31 | $2.33 | $2.33 | 57,341 |
| 2022-10-04 | $2.33 | $2.51 | $2.33 | $2.44 | $2.44 | 28,721 |
| 2022-10-03 | $2.24 | $2.46 | $2.21 | $2.29 | $2.29 | 104,305 |
| 2022-09-30 | $2.41 | $2.51 | $2.26 | $2.26 | $2.26 | 133,761 |
| 2022-09-29 | $2.32 | $2.44 | $2.28 | $2.40 | $2.40 | 78,750 |
| 2022-09-28 | $2.09 | $2.53 | $2.08 | $2.39 | $2.39 | 138,252 |
| 2022-09-27 | $2.27 | $2.27 | $2.08 | $2.08 | $2.08 | 148,646 |
| 2022-09-26 | $2.28 | $2.43 | $2.25 | $2.27 | $2.27 | 198,097 |
| 2022-09-23 | $2.65 | $2.67 | $2.40 | $2.43 | $2.43 | 163,864 |
| 2022-09-22 | $2.70 | $2.73 | $2.63 | $2.68 | $2.68 | 52,841 |
| 2022-09-21 | $2.84 | $2.84 | $2.72 | $2.72 | $2.72 | 60,491 |
| 2022-09-20 | $2.90 | $2.91 | $2.75 | $2.85 | $2.85 | 94,929 |
| 2022-09-19 | $2.86 | $3.02 | $2.81 | $2.94 | $2.94 | 69,455 |
| 2022-09-16 | $2.94 | $3.04 | $2.87 | $2.91 | $2.91 | 253,751 |
| 2022-09-15 | $2.66 | $3.10 | $2.66 | $3.02 | $3.02 | 149,786 |
| 2022-09-14 | $2.75 | $2.79 | $2.65 | $2.68 | $2.68 | 124,489 |
| 2022-09-13 | $2.76 | $2.84 | $2.76 | $2.77 | $2.77 | 66,607 |
| 2022-09-12 | $2.86 | $2.92 | $2.79 | $2.81 | $2.81 | 85,104 |
| 2022-09-09 | $2.82 | $2.93 | $2.77 | $2.81 | $2.81 | 99,588 |
| 2022-09-08 | $2.73 | $2.80 | $2.70 | $2.78 | $2.78 | 134,734 |
| 2022-09-07 | $2.76 | $2.87 | $2.70 | $2.74 | $2.74 | 80,556 |
| 2022-09-06 | $2.72 | $2.76 | $2.68 | $2.72 | $2.72 | 82,073 |
| 2022-09-02 | $2.74 | $2.77 | $2.63 | $2.71 | $2.71 | 109,387 |
| 2022-09-01 | $2.61 | $2.75 | $2.61 | $2.71 | $2.71 | 80,828 |
| 2022-08-31 | $2.81 | $2.81 | $2.64 | $2.64 | $2.64 | 99,372 |
| 2022-08-30 | $2.72 | $2.88 | $2.72 | $2.73 | $2.73 | 99,305 |
| 2022-08-29 | $2.85 | $2.91 | $2.74 | $2.76 | $2.76 | 86,845 |
| 2022-08-26 | $2.89 | $2.91 | $2.79 | $2.85 | $2.85 | 95,015 |
| 2022-08-25 | $2.75 | $2.89 | $2.71 | $2.89 | $2.89 | 65,342 |
| 2022-08-24 | $2.67 | $2.77 | $2.66 | $2.74 | $2.74 | 65,145 |
| 2022-08-23 | $2.71 | $2.74 | $2.62 | $2.66 | $2.66 | 39,440 |
| 2022-08-22 | $2.68 | $2.86 | $2.62 | $2.70 | $2.70 | 96,378 |
| 2022-08-19 | $2.78 | $2.78 | $2.70 | $2.70 | $2.70 | 75,702 |
| 2022-08-18 | $2.82 | $2.88 | $2.75 | $2.84 | $2.84 | 91,430 |
| 2022-08-17 | $2.96 | $2.98 | $2.72 | $2.83 | $2.83 | 96,792 |
| 2022-08-16 | $2.78 | $2.96 | $2.71 | $2.93 | $2.93 | 124,669 |
| 2022-08-15 | $2.95 | $2.95 | $2.75 | $2.78 | $2.78 | 225,577 |
| 2022-08-12 | $3.10 | $3.15 | $2.89 | $2.90 | $2.90 | 192,077 |
| 2022-08-11 | $3.23 | $3.27 | $3.05 | $3.10 | $3.10 | 52,582 |
| 2022-08-10 | $3.25 | $3.29 | $3.15 | $3.19 | $3.19 | 45,632 |
| 2022-08-09 | $3.30 | $3.31 | $3.03 | $3.16 | $3.16 | 116,867 |
| 2022-08-08 | $3.54 | $3.58 | $3.19 | $3.31 | $3.31 | 192,319 |
| 2022-08-05 | $2.50 | $3.50 | $2.50 | $3.50 | $3.50 | 672,282 |
| 2022-08-04 | $2.50 | $2.62 | $2.43 | $2.43 | $2.43 | 224,813 |
| 2022-08-03 | $2.41 | $2.57 | $2.35 | $2.54 | $2.54 | 149,400 |
| 2022-08-02 | $2.44 | $2.45 | $2.28 | $2.36 | $2.36 | 253,586 |
| 2022-08-01 | $2.59 | $2.59 | $2.38 | $2.42 | $2.42 | 218,771 |
| 2022-07-29 | $2.47 | $2.70 | $2.41 | $2.59 | $2.59 | 248,017 |
| 2022-07-28 | $2.36 | $2.53 | $2.32 | $2.43 | $2.43 | 187,525 |
| 2022-07-27 | $2.33 | $2.40 | $2.26 | $2.36 | $2.36 | 75,238 |
| 2022-07-26 | $2.46 | $2.49 | $2.31 | $2.31 | $2.31 | 100,993 |
| 2022-07-25 | $2.51 | $2.51 | $2.44 | $2.44 | $2.44 | 73,508 |
| 2022-07-22 | $2.48 | $2.50 | $2.41 | $2.44 | $2.44 | 77,739 |
| 2022-07-21 | $2.51 | $2.53 | $2.45 | $2.51 | $2.51 | 93,377 |
| 2022-07-20 | $2.53 | $2.60 | $2.51 | $2.52 | $2.52 | 113,793 |
| 2022-07-19 | $2.45 | $2.56 | $2.45 | $2.53 | $2.53 | 79,218 |
| 2022-07-18 | $2.47 | $2.52 | $2.40 | $2.41 | $2.41 | 69,937 |
| 2022-07-15 | $2.53 | $2.53 | $2.42 | $2.45 | $2.45 | 101,778 |
| 2022-07-14 | $2.50 | $2.50 | $2.40 | $2.43 | $2.43 | 143,201 |
| 2022-07-13 | $2.56 | $2.61 | $2.50 | $2.51 | $2.51 | 76,342 |
| 2022-07-12 | $2.61 | $2.69 | $2.59 | $2.59 | $2.59 | 64,214 |
| 2022-07-11 | $2.80 | $2.80 | $2.64 | $2.64 | $2.64 | 108,054 |
| 2022-07-08 | $2.93 | $2.93 | $2.80 | $2.82 | $2.82 | 125,086 |
| 2022-07-07 | $2.72 | $2.98 | $2.71 | $2.93 | $2.93 | 249,818 |
| 2022-07-06 | $2.66 | $2.73 | $2.62 | $2.70 | $2.70 | 253,314 |
| 2022-07-05 | $2.58 | $2.63 | $2.46 | $2.61 | $2.61 | 289,129 |
| 2022-07-01 | $2.67 | $2.75 | $2.52 | $2.58 | $2.58 | 366,838 |
| 2022-06-30 | $2.67 | $2.70 | $2.53 | $2.64 | $2.64 | 319,437 |
| 2022-06-29 | $2.80 | $2.83 | $2.65 | $2.69 | $2.69 | 289,357 |
| 2022-06-28 | $2.91 | $2.92 | $2.77 | $2.79 | $2.79 | 309,798 |
| 2022-06-27 | $3.01 | $3.02 | $2.87 | $2.87 | $2.87 | 208,600 |
| 2022-06-24 | $3.10 | $3.25 | $2.89 | $3.01 | $3.01 | 3,824,074 |
| 2022-06-23 | $3.26 | $3.28 | $3.05 | $3.22 | $3.22 | 248,079 |
| 2022-06-22 | $3.18 | $3.24 | $3.09 | $3.24 | $3.24 | 311,622 |
| 2022-06-21 | $3.22 | $3.22 | $3.05 | $3.21 | $3.21 | 391,419 |
| 2022-06-17 | $3.26 | $3.30 | $3.08 | $3.17 | $3.17 | 305,335 |
| 2022-06-16 | $3.36 | $3.36 | $3.09 | $3.22 | $3.22 | 229,154 |
| 2022-06-15 | $3.50 | $3.54 | $3.33 | $3.44 | $3.44 | 339,226 |
| 2022-06-14 | $3.52 | $3.56 | $3.32 | $3.39 | $3.39 | 188,605 |
| 2022-06-13 | $3.49 | $3.67 | $3.39 | $3.55 | $3.55 | 281,431 |
| 2022-06-10 | $3.91 | $3.99 | $3.56 | $3.61 | $3.55 | 326,818 |
| 2022-06-09 | $3.86 | $4.05 | $3.72 | $3.94 | $3.87 | 349,332 |
| 2022-06-08 | $3.97 | $3.98 | $3.81 | $3.86 | $3.80 | 297,399 |
| 2022-06-07 | $3.79 | $4.05 | $3.74 | $4.00 | $3.93 | 431,240 |
| 2022-06-06 | $3.67 | $3.82 | $3.64 | $3.81 | $3.75 | 259,530 |
| 2022-06-03 | $3.48 | $3.66 | $3.40 | $3.65 | $3.59 | 303,168 |
| 2022-06-02 | $3.44 | $3.52 | $3.26 | $3.50 | $3.44 | 420,782 |
| 2022-06-01 | $3.66 | $3.66 | $3.40 | $3.45 | $3.39 | 283,767 |
| 2022-05-31 | $3.57 | $3.76 | $3.50 | $3.66 | $3.60 | 229,346 |
| 2022-05-27 | $3.54 | $3.61 | $3.50 | $3.57 | $3.51 | 117,470 |
| 2022-05-26 | $3.52 | $3.55 | $3.43 | $3.48 | $3.42 | 133,771 |
| 2022-05-25 | $3.39 | $3.54 | $3.37 | $3.47 | $3.41 | 161,645 |
| 2022-05-24 | $3.25 | $3.42 | $3.12 | $3.41 | $3.35 | 305,459 |
| 2022-05-23 | $3.20 | $3.36 | $3.18 | $3.25 | $3.20 | 147,260 |
| 2022-05-20 | $3.30 | $3.30 | $3.07 | $3.18 | $3.13 | 270,854 |
| 2022-05-19 | $3.39 | $3.41 | $3.18 | $3.26 | $3.21 | 316,223 |
| 2022-05-18 | $3.39 | $3.43 | $3.30 | $3.34 | $3.28 | 271,595 |
| 2022-05-17 | $3.24 | $3.46 | $3.21 | $3.44 | $3.38 | 397,211 |
| 2022-05-16 | $3.00 | $3.20 | $2.85 | $3.19 | $3.14 | 501,044 |
| 2022-05-13 | $3.24 | $3.27 | $3.01 | $3.02 | $2.97 | 270,186 |
| 2022-05-12 | $3.06 | $3.15 | $3.02 | $3.11 | $3.06 | 311,161 |
| 2022-05-11 | $3.16 | $3.25 | $3.06 | $3.09 | $3.04 | 501,887 |
| 2022-05-10 | $3.31 | $3.32 | $3.10 | $3.20 | $3.15 | 397,492 |
| 2022-05-09 | $3.64 | $3.67 | $3.26 | $3.32 | $3.26 | 546,329 |
| 2022-05-06 | $3.83 | $3.93 | $3.55 | $3.72 | $3.66 | 517,024 |
| 2022-05-05 | $4.11 | $4.11 | $3.90 | $3.96 | $3.89 | 288,601 |
| 2022-05-04 | $3.92 | $4.12 | $3.80 | $4.11 | $4.04 | 632,731 |
| 2022-05-03 | $4.01 | $4.03 | $3.84 | $3.93 | $3.86 | 395,236 |
| 2022-05-02 | $4.26 | $4.27 | $3.90 | $4.02 | $3.95 | 597,905 |
| 2022-04-29 | $4.53 | $4.55 | $4.25 | $4.26 | $4.19 | 292,029 |
| 2022-04-28 | $5.18 | $5.28 | $4.56 | $4.59 | $4.51 | 552,737 |
| 2022-04-27 | $5.74 | $5.80 | $5.56 | $5.60 | $5.51 | 171,165 |
| 2022-04-26 | $5.91 | $5.95 | $5.71 | $5.73 | $5.63 | 93,012 |
| 2022-04-25 | $5.88 | $5.97 | $5.68 | $5.95 | $5.85 | 220,147 |
| 2022-04-22 | $6.07 | $6.17 | $5.93 | $5.95 | $5.85 | 128,408 |
| 2022-04-21 | $6.19 | $6.24 | $6.07 | $6.08 | $5.98 | 152,854 |
| 2022-04-20 | $6.09 | $6.15 | $6.04 | $6.11 | $6.01 | 154,939 |
| 2022-04-19 | $6.10 | $6.22 | $6.05 | $6.08 | $5.98 | 163,144 |
| 2022-04-18 | $6.22 | $6.22 | $6.07 | $6.13 | $6.03 | 127,121 |
| 2022-04-14 | $6.23 | $6.31 | $6.17 | $6.21 | $6.11 | 181,320 |
| 2022-04-13 | $6.39 | $6.43 | $6.17 | $6.17 | $6.07 | 184,583 |
| 2022-04-12 | $6.55 | $6.63 | $6.34 | $6.38 | $6.27 | 177,289 |
| 2022-04-11 | $6.45 | $6.51 | $6.36 | $6.50 | $6.39 | 148,949 |
| 2022-04-08 | $6.50 | $6.59 | $6.43 | $6.44 | $6.33 | 107,327 |
| 2022-04-07 | $6.39 | $6.55 | $6.30 | $6.48 | $6.37 | 144,665 |
| 2022-04-06 | $6.58 | $6.65 | $6.36 | $6.39 | $6.28 | 137,107 |
| 2022-04-05 | $6.74 | $6.83 | $6.56 | $6.58 | $6.47 | 110,932 |
| 2022-04-04 | $6.91 | $6.96 | $6.65 | $6.78 | $6.67 | 179,710 |
| 2022-04-01 | $7.13 | $7.15 | $6.83 | $6.85 | $6.74 | 143,051 |
| 2022-03-31 | $7.09 | $7.24 | $7.03 | $7.14 | $7.02 | 190,986 |
| 2022-03-30 | $7.23 | $7.28 | $7.01 | $7.04 | $6.92 | 207,607 |
| 2022-03-29 | $7.30 | $7.37 | $7.22 | $7.28 | $7.16 | 171,303 |
| 2022-03-28 | $7.20 | $7.36 | $7.11 | $7.27 | $7.15 | 209,329 |
| 2022-03-25 | $7.02 | $7.26 | $6.92 | $7.20 | $7.08 | 283,252 |
| 2022-03-24 | $7.17 | $7.21 | $6.97 | $7.04 | $6.92 | 164,794 |
| 2022-03-23 | $7.00 | $7.21 | $7.00 | $7.13 | $7.01 | 168,750 |
| 2022-03-22 | $7.16 | $7.28 | $7.00 | $7.03 | $6.91 | 142,530 |
| 2022-03-21 | $6.96 | $7.27 | $6.95 | $7.15 | $7.03 | 239,372 |
| 2022-03-18 | $6.82 | $7.02 | $6.80 | $6.96 | $6.84 | 259,093 |
| 2022-03-17 | $6.60 | $7.01 | $6.56 | $6.89 | $6.78 | 149,666 |
| 2022-03-16 | $6.51 | $6.90 | $6.51 | $6.72 | $6.61 | 230,380 |
| 2022-03-15 | $6.49 | $6.56 | $6.41 | $6.51 | $6.35 | 259,369 |
| 2022-03-14 | $6.29 | $6.56 | $6.24 | $6.47 | $6.31 | 230,169 |
| 2022-03-11 | $6.27 | $6.46 | $6.18 | $6.24 | $6.08 | 218,726 |
| 2022-03-10 | $6.32 | $6.45 | $6.05 | $6.23 | $6.07 | 314,802 |
| 2022-03-09 | $6.46 | $6.50 | $6.32 | $6.36 | $6.20 | 164,427 |
| 2022-03-08 | $5.94 | $6.50 | $5.94 | $6.36 | $6.20 | 632,144 |
| 2022-03-07 | $5.46 | $5.64 | $5.40 | $5.59 | $5.45 | 136,395 |
| 2022-03-04 | $5.43 | $5.48 | $5.30 | $5.44 | $5.30 | 132,092 |
| 2022-03-03 | $5.61 | $5.61 | $5.43 | $5.50 | $5.36 | 126,136 |
| 2022-03-02 | $5.57 | $5.58 | $5.48 | $5.56 | $5.42 | 104,851 |
| 2022-03-01 | $5.57 | $5.65 | $5.43 | $5.53 | $5.39 | 133,951 |
| 2022-02-28 | $5.49 | $5.62 | $5.45 | $5.58 | $5.44 | 129,261 |
| 2022-02-25 | $5.58 | $5.67 | $5.44 | $5.56 | $5.42 | 118,393 |
| 2022-02-24 | $5.53 | $5.60 | $5.33 | $5.57 | $5.43 | 191,386 |
| 2022-02-23 | $5.43 | $5.61 | $5.40 | $5.60 | $5.46 | 127,783 |
| 2022-02-22 | $5.48 | $5.49 | $5.40 | $5.44 | $5.30 | 136,415 |
| 2022-02-18 | $5.46 | $5.51 | $5.42 | $5.50 | $5.36 | 115,323 |
| 2022-02-17 | $5.59 | $5.66 | $5.46 | $5.51 | $5.37 | 151,387 |
| 2022-02-16 | $5.60 | $5.66 | $5.57 | $5.61 | $5.47 | 84,472 |
| 2022-02-15 | $5.68 | $5.74 | $5.61 | $5.63 | $5.49 | 87,933 |
| 2022-02-14 | $5.75 | $5.76 | $5.59 | $5.62 | $5.48 | 117,897 |
| 2022-02-11 | $5.95 | $6.00 | $5.75 | $5.76 | $5.61 | 189,269 |
| 2022-02-10 | $5.90 | $6.06 | $5.89 | $5.91 | $5.76 | 137,711 |
| 2022-02-09 | $6.08 | $6.08 | $5.90 | $5.93 | $5.78 | 137,122 |
| 2022-02-08 | $5.94 | $6.09 | $5.92 | $6.05 | $5.90 | 119,087 |
| 2022-02-07 | $5.79 | $6.00 | $5.79 | $5.91 | $5.76 | 222,360 |
| 2022-02-04 | $5.88 | $5.92 | $5.67 | $5.80 | $5.65 | 670,025 |
| 2022-02-03 | $5.97 | $6.02 | $5.83 | $5.87 | $5.72 | 338,114 |
| 2022-02-02 | $6.08 | $6.10 | $5.96 | $5.98 | $5.83 | 209,535 |
| 2022-02-01 | $6.24 | $6.24 | $6.04 | $6.07 | $5.92 | 204,306 |
| 2022-01-31 | $5.92 | $6.24 | $5.83 | $6.23 | $6.07 | 175,563 |
| 2022-01-28 | $5.74 | $5.95 | $5.71 | $5.94 | $5.79 | 151,752 |
| 2022-01-27 | $5.96 | $5.99 | $5.71 | $5.81 | $5.66 | 222,511 |
| 2022-01-26 | $5.98 | $6.13 | $5.80 | $5.89 | $5.74 | 249,477 |
| 2022-01-25 | $6.02 | $6.08 | $5.93 | $6.00 | $5.85 | 283,278 |
| 2022-01-24 | $6.04 | $6.19 | $5.98 | $6.14 | $5.98 | 380,784 |
| 2022-01-21 | $6.13 | $6.26 | $6.10 | $6.17 | $6.01 | 141,099 |
| 2022-01-20 | $6.15 | $6.34 | $6.09 | $6.18 | $6.02 | 154,994 |
| 2022-01-19 | $6.16 | $6.19 | $6.07 | $6.12 | $5.97 | 134,622 |
| 2022-01-18 | $6.23 | $6.25 | $6.02 | $6.15 | $5.99 | 134,853 |
| 2022-01-14 | $6.22 | $6.28 | $6.16 | $6.25 | $6.09 | 89,047 |
| 2022-01-13 | $6.41 | $6.46 | $6.22 | $6.25 | $6.09 | 114,777 |
| 2022-01-12 | $6.33 | $6.43 | $6.21 | $6.41 | $6.25 | 161,442 |
| 2022-01-11 | $6.50 | $6.50 | $6.26 | $6.34 | $6.18 | 110,733 |
| 2022-01-10 | $6.59 | $6.59 | $6.35 | $6.46 | $6.30 | 139,244 |
| 2022-01-07 | $6.47 | $6.59 | $6.47 | $6.55 | $6.38 | 90,855 |
| 2022-01-06 | $6.42 | $6.60 | $6.33 | $6.48 | $6.32 | 158,484 |
| 2022-01-05 | $6.55 | $6.58 | $6.42 | $6.43 | $6.27 | 167,498 |
| 2022-01-04 | $6.16 | $6.84 | $6.09 | $6.53 | $6.36 | 481,553 |
| 2022-01-03 | $5.80 | $6.11 | $5.80 | $5.89 | $5.74 | 141,981 |
| 2021-12-31 | $6.01 | $6.05 | $5.87 | $5.88 | $5.73 | 201,304 |
| 2021-12-30 | $6.08 | $6.12 | $6.02 | $6.02 | $5.87 | 145,523 |
| 2021-12-29 | $6.25 | $6.28 | $6.04 | $6.08 | $5.93 | 120,722 |
| 2021-12-28 | $5.89 | $6.30 | $5.82 | $6.21 | $6.05 | 228,611 |
| 2021-12-27 | $5.90 | $5.99 | $5.75 | $5.89 | $5.74 | 150,328 |
| 2021-12-23 | $5.71 | $6.06 | $5.71 | $5.91 | $5.76 | 205,757 |
| 2021-12-22 | $5.72 | $5.85 | $5.65 | $5.68 | $5.54 | 193,294 |
| 2021-12-21 | $5.62 | $5.82 | $5.62 | $5.78 | $5.63 | 378,907 |
| 2021-12-20 | $5.79 | $5.80 | $5.61 | $5.61 | $5.47 | 275,116 |
| 2021-12-17 | $5.97 | $6.02 | $5.82 | $5.86 | $5.71 | 384,454 |
| 2021-12-16 | $5.99 | $6.27 | $5.97 | $5.99 | $5.84 | 305,010 |
| 2021-12-15 | $5.84 | $6.10 | $5.71 | $5.93 | $5.78 | 323,575 |
| 2021-12-14 | $5.92 | $6.03 | $5.78 | $5.79 | $5.64 | 266,982 |
| 2021-12-13 | $6.22 | $6.31 | $5.92 | $5.96 | $5.75 | 260,580 |
| 2021-12-10 | $6.34 | $6.44 | $6.20 | $6.22 | $6.00 | 175,294 |
| 2021-12-09 | $6.52 | $6.52 | $6.37 | $6.37 | $6.15 | 164,280 |
| 2021-12-08 | $6.66 | $6.71 | $6.54 | $6.54 | $6.31 | 146,663 |
| 2021-12-07 | $6.80 | $6.81 | $6.64 | $6.67 | $6.43 | 275,026 |
| 2021-12-06 | $6.83 | $6.98 | $6.71 | $6.78 | $6.54 | 143,749 |
| 2021-12-03 | $7.03 | $7.04 | $6.71 | $6.71 | $6.47 | 245,494 |
| 2021-12-02 | $6.78 | $7.14 | $6.75 | $7.02 | $6.77 | 146,208 |
| 2021-12-01 | $6.84 | $7.00 | $6.69 | $6.74 | $6.50 | 251,387 |
| 2021-11-30 | $7.12 | $7.12 | $6.63 | $6.66 | $6.42 | 787,968 |
| 2021-11-29 | $7.15 | $7.37 | $7.07 | $7.19 | $6.94 | 245,652 |
| 2021-11-26 | $7.00 | $7.10 | $6.75 | $7.03 | $6.78 | 211,284 |
| 2021-11-24 | $7.08 | $7.33 | $7.01 | $7.21 | $6.96 | 200,839 |
| 2021-11-23 | $6.70 | $7.18 | $6.70 | $7.09 | $6.84 | 279,085 |
| 2021-11-22 | $6.49 | $6.86 | $6.47 | $6.71 | $6.47 | 121,766 |
| 2021-11-19 | $6.33 | $6.58 | $6.33 | $6.51 | $6.28 | 117,638 |
| 2021-11-18 | $6.62 | $6.62 | $6.41 | $6.42 | $6.19 | 190,025 |
| 2021-11-17 | $6.60 | $6.66 | $6.51 | $6.59 | $6.36 | 100,519 |
| 2021-11-16 | $6.60 | $6.65 | $6.55 | $6.58 | $6.35 | 169,988 |
| 2021-11-15 | $6.64 | $6.68 | $6.58 | $6.65 | $6.42 | 175,686 |
| 2021-11-12 | $6.59 | $6.70 | $6.54 | $6.60 | $6.37 | 295,638 |
| 2021-11-11 | $6.60 | $6.66 | $6.55 | $6.61 | $6.38 | 110,429 |
| 2021-11-10 | $6.69 | $6.76 | $6.62 | $6.63 | $6.40 | 132,597 |
| 2021-11-09 | $6.70 | $6.84 | $6.61 | $6.65 | $6.42 | 208,634 |
| 2021-11-08 | $6.86 | $6.94 | $6.74 | $6.78 | $6.54 | 125,076 |
| 2021-11-05 | $6.50 | $6.99 | $6.50 | $6.85 | $6.61 | 211,142 |
| 2021-11-04 | $7.18 | $7.18 | $6.81 | $6.81 | $6.57 | 82,260 |
| 2021-11-03 | $6.79 | $7.18 | $6.79 | $7.11 | $6.86 | 152,733 |
| 2021-11-02 | $6.74 | $6.82 | $6.62 | $6.75 | $6.51 | 91,575 |
| 2021-11-01 | $6.57 | $6.80 | $6.51 | $6.77 | $6.53 | 117,883 |
| 2021-10-29 | $6.54 | $6.66 | $6.50 | $6.54 | $6.31 | 92,652 |
| 2021-10-28 | $6.36 | $6.58 | $6.36 | $6.53 | $6.30 | 107,358 |
| 2021-10-27 | $6.60 | $6.60 | $6.33 | $6.37 | $6.15 | 156,243 |
| 2021-10-26 | $6.82 | $6.82 | $6.61 | $6.62 | $6.39 | 97,608 |
| 2021-10-25 | $6.73 | $6.90 | $6.61 | $6.83 | $6.59 | 107,693 |
| 2021-10-22 | $7.21 | $7.23 | $6.72 | $6.77 | $6.53 | 264,131 |
| 2021-10-21 | $6.94 | $7.33 | $6.94 | $7.25 | $6.99 | 156,408 |
| 2021-10-20 | $6.90 | $7.04 | $6.86 | $6.99 | $6.74 | 108,511 |
| 2021-10-19 | $6.88 | $6.92 | $6.76 | $6.90 | $6.66 | 101,289 |
| 2021-10-18 | $6.95 | $6.95 | $6.75 | $6.80 | $6.56 | 176,173 |
| 2021-10-15 | $6.97 | $6.99 | $6.85 | $6.89 | $6.65 | 153,921 |
| 2021-10-14 | $6.92 | $7.02 | $6.80 | $6.85 | $6.61 | 52,842 |
| 2021-10-13 | $6.88 | $6.96 | $6.71 | $6.88 | $6.64 | 102,493 |
| 2021-10-12 | $6.98 | $7.05 | $6.81 | $6.86 | $6.62 | 155,230 |
| 2021-10-11 | $7.25 | $7.29 | $6.98 | $6.99 | $6.74 | 72,930 |
| 2021-10-08 | $7.18 | $7.34 | $7.14 | $7.26 | $7.00 | 118,075 |
| 2021-10-07 | $7.17 | $7.32 | $7.09 | $7.27 | $7.01 | 188,963 |
| 2021-10-06 | $6.93 | $7.06 | $6.77 | $7.06 | $6.81 | 146,394 |
| 2021-10-05 | $6.75 | $7.00 | $6.70 | $6.94 | $6.69 | 126,974 |
| 2021-10-04 | $6.69 | $6.87 | $6.62 | $6.78 | $6.54 | 125,229 |
| 2021-10-01 | $6.83 | $6.89 | $6.63 | $6.70 | $6.46 | 112,272 |
| 2021-09-30 | $6.85 | $6.95 | $6.74 | $6.81 | $6.57 | 150,209 |
| 2021-09-29 | $6.79 | $6.87 | $6.73 | $6.77 | $6.53 | 81,002 |
| 2021-09-28 | $7.08 | $7.10 | $6.57 | $6.78 | $6.54 | 212,688 |
| 2021-09-27 | $7.12 | $7.23 | $7.01 | $7.06 | $6.81 | 97,735 |
| 2021-09-24 | $7.04 | $7.16 | $6.97 | $7.08 | $6.83 | 159,855 |
| 2021-09-23 | $7.10 | $7.23 | $6.98 | $7.01 | $6.76 | 175,355 |
| 2021-09-22 | $6.61 | $7.12 | $6.55 | $7.03 | $6.78 | 248,092 |
| 2021-09-21 | $6.44 | $6.62 | $6.36 | $6.55 | $6.32 | 175,372 |
| 2021-09-20 | $6.24 | $6.39 | $6.04 | $6.37 | $6.15 | 242,487 |
| 2021-09-17 | $5.60 | $6.33 | $5.60 | $6.25 | $6.03 | 376,283 |
| 2021-09-16 | $6.06 | $6.09 | $5.47 | $5.54 | $5.34 | 642,597 |
| 2021-09-15 | $6.24 | $6.25 | $6.00 | $6.06 | $5.85 | 321,378 |
| 2021-09-14 | $6.39 | $6.39 | $6.21 | $6.28 | $6.06 | 119,660 |
| 2021-09-13 | $6.61 | $6.65 | $6.42 | $6.45 | $6.16 | 108,739 |
| 2021-09-10 | $6.78 | $6.78 | $6.49 | $6.53 | $6.24 | 139,676 |
| 2021-09-09 | $6.76 | $6.78 | $6.57 | $6.69 | $6.39 | 240,357 |
| 2021-09-08 | $6.60 | $6.82 | $6.55 | $6.81 | $6.51 | 132,337 |
| 2021-09-07 | $6.67 | $6.73 | $6.60 | $6.63 | $6.34 | 113,361 |
| 2021-09-03 | $6.79 | $6.80 | $6.62 | $6.67 | $6.37 | 77,042 |
| 2021-09-02 | $6.79 | $6.83 | $6.70 | $6.82 | $6.52 | 101,541 |
| 2021-09-01 | $7.07 | $7.07 | $6.78 | $6.79 | $6.49 | 105,561 |
| 2021-08-31 | $6.80 | $7.06 | $6.80 | $7.00 | $6.69 | 117,730 |
| 2021-08-30 | $6.76 | $6.86 | $6.59 | $6.84 | $6.54 | 129,196 |
| 2021-08-27 | $6.45 | $6.84 | $6.44 | $6.78 | $6.48 | 124,878 |
| 2021-08-26 | $6.59 | $6.62 | $6.46 | $6.51 | $6.22 | 147,583 |
| 2021-08-25 | $6.66 | $6.68 | $6.56 | $6.60 | $6.31 | 159,178 |
| 2021-08-24 | $6.67 | $6.76 | $6.62 | $6.65 | $6.35 | 123,128 |
| 2021-08-23 | $6.70 | $6.76 | $6.69 | $6.72 | $6.42 | 104,583 |
| 2021-08-20 | $6.39 | $6.78 | $6.33 | $6.67 | $6.37 | 245,430 |
| 2021-08-19 | $6.67 | $6.72 | $6.41 | $6.42 | $6.13 | 275,445 |
| 2021-08-18 | $6.81 | $6.82 | $6.64 | $6.74 | $6.44 | 176,195 |
| 2021-08-17 | $6.74 | $6.89 | $6.57 | $6.85 | $6.55 | 177,753 |
| 2021-08-16 | $7.05 | $7.05 | $6.75 | $6.76 | $6.46 | 218,812 |
| 2021-08-13 | $7.16 | $7.26 | $7.07 | $7.11 | $6.79 | 117,295 |
| 2021-08-12 | $7.45 | $7.47 | $7.12 | $7.18 | $6.86 | 138,128 |
| 2021-08-11 | $7.47 | $7.53 | $7.38 | $7.49 | $7.16 | 81,369 |
| 2021-08-10 | $7.31 | $7.53 | $7.27 | $7.48 | $7.15 | 92,310 |
| 2021-08-09 | $7.28 | $7.56 | $7.19 | $7.31 | $6.99 | 191,115 |
| 2021-08-06 | $7.10 | $7.30 | $7.00 | $7.24 | $6.92 | 158,437 |
| 2021-08-05 | $7.04 | $7.09 | $6.92 | $6.98 | $6.67 | 229,006 |
| 2021-08-04 | $7.01 | $7.22 | $6.95 | $7.00 | $6.69 | 160,242 |
| 2021-08-03 | $7.18 | $7.22 | $7.05 | $7.07 | $6.76 | 200,022 |
| 2021-08-02 | $7.34 | $7.54 | $7.16 | $7.16 | $6.84 | 205,275 |
| 2021-07-30 | $7.16 | $7.36 | $7.15 | $7.34 | $7.01 | 84,989 |
| 2021-07-29 | $7.39 | $7.43 | $7.17 | $7.23 | $6.91 | 119,338 |
| 2021-07-28 | $7.33 | $7.43 | $7.20 | $7.32 | $6.99 | 104,843 |
| 2021-07-27 | $7.40 | $7.47 | $7.28 | $7.37 | $7.04 | 162,136 |
| 2021-07-26 | $7.49 | $7.64 | $7.34 | $7.48 | $7.15 | 182,263 |
| 2021-07-23 | $7.69 | $7.71 | $7.32 | $7.46 | $7.13 | 146,366 |
| 2021-07-22 | $8.12 | $8.22 | $7.68 | $7.68 | $7.34 | 267,973 |
| 2021-07-21 | $8.09 | $8.35 | $8.09 | $8.14 | $7.78 | 87,330 |
| 2021-07-20 | $7.91 | $8.18 | $7.90 | $8.06 | $7.70 | 175,632 |
| 2021-07-19 | $8.13 | $8.24 | $7.86 | $7.92 | $7.57 | 159,090 |
| 2021-07-16 | $8.30 | $8.38 | $8.15 | $8.26 | $7.89 | 134,358 |
| 2021-07-15 | $8.33 | $8.38 | $8.16 | $8.23 | $7.86 | 151,238 |
| 2021-07-14 | $8.40 | $8.48 | $8.35 | $8.38 | $8.01 | 92,015 |
| 2021-07-13 | $8.49 | $8.59 | $8.38 | $8.43 | $8.06 | 80,421 |
| 2021-07-12 | $8.43 | $8.64 | $8.40 | $8.54 | $8.16 | 81,142 |
| 2021-07-09 | $8.54 | $8.56 | $8.39 | $8.42 | $8.05 | 85,487 |
| 2021-07-08 | $8.49 | $8.56 | $8.36 | $8.43 | $8.06 | 165,415 |
| 2021-07-07 | $8.52 | $8.66 | $8.45 | $8.58 | $8.20 | 189,602 |
| 2021-07-06 | $8.63 | $8.75 | $8.46 | $8.56 | $8.18 | 136,915 |
| 2021-07-02 | $8.72 | $8.72 | $8.50 | $8.57 | $8.19 | 114,313 |
| 2021-07-01 | $8.67 | $8.82 | $8.59 | $8.73 | $8.34 | 93,265 |
| 2021-06-30 | $8.72 | $8.73 | $8.52 | $8.58 | $8.20 | 110,108 |
| 2021-06-29 | $8.60 | $8.81 | $8.55 | $8.70 | $8.31 | 115,472 |
| 2021-06-28 | $8.47 | $8.69 | $8.41 | $8.56 | $8.18 | 179,153 |
| 2021-06-25 | $8.37 | $8.57 | $8.31 | $8.50 | $8.12 | 366,815 |
| 2021-06-24 | $8.40 | $8.40 | $8.31 | $8.34 | $7.97 | 147,521 |
| 2021-06-23 | $8.37 | $8.43 | $8.26 | $8.32 | $7.95 | 122,302 |
| 2021-06-22 | $8.50 | $8.50 | $8.36 | $8.37 | $8.00 | 139,047 |
| 2021-06-21 | $8.40 | $8.56 | $8.39 | $8.49 | $8.11 | 176,950 |
| 2021-06-18 | $8.68 | $8.78 | $8.41 | $8.42 | $8.05 | 219,662 |
| 2021-06-17 | $9.13 | $9.14 | $8.78 | $8.78 | $8.39 | 157,009 |
| 2021-06-16 | $8.97 | $9.20 | $8.89 | $9.14 | $8.73 | 162,606 |
| 2021-06-15 | $9.00 | $9.04 | $8.78 | $8.97 | $8.57 | 118,441 |
| 2021-06-14 | $8.70 | $8.90 | $8.69 | $8.90 | $8.50 | 80,437 |
| 2021-06-11 | $8.87 | $8.90 | $8.68 | $8.75 | $8.31 | 135,366 |
| 2021-06-10 | $8.73 | $8.87 | $8.68 | $8.80 | $8.35 | 122,644 |
| 2021-06-09 | $8.63 | $8.83 | $8.63 | $8.74 | $8.30 | 123,863 |
| 2021-06-08 | $8.44 | $8.66 | $8.43 | $8.61 | $8.17 | 69,517 |
| 2021-06-07 | $8.42 | $8.60 | $8.32 | $8.48 | $8.05 | 140,521 |
| 2021-06-04 | $8.48 | $8.48 | $8.32 | $8.35 | $7.93 | 140,328 |
| 2021-06-03 | $8.35 | $8.52 | $8.34 | $8.45 | $8.02 | 85,168 |
| 2021-06-02 | $8.60 | $8.60 | $8.33 | $8.39 | $7.96 | 88,583 |
| 2021-06-01 | $8.33 | $8.52 | $8.26 | $8.51 | $8.08 | 194,981 |
| 2021-05-28 | $8.40 | $8.42 | $8.22 | $8.33 | $7.91 | 114,527 |
| 2021-05-27 | $8.37 | $8.46 | $8.26 | $8.29 | $7.87 | 237,347 |
| 2021-05-26 | $8.21 | $8.33 | $8.12 | $8.28 | $7.86 | 141,680 |
| 2021-05-25 | $8.51 | $8.51 | $8.19 | $8.19 | $7.77 | 203,404 |
| 2021-05-24 | $8.52 | $8.55 | $8.30 | $8.51 | $8.08 | 120,676 |
| 2021-05-21 | $8.60 | $8.60 | $8.40 | $8.50 | $8.07 | 89,123 |
| 2021-05-20 | $8.59 | $8.66 | $8.38 | $8.52 | $8.09 | 100,358 |
| 2021-05-19 | $8.43 | $8.66 | $8.20 | $8.62 | $8.18 | 149,915 |
| 2021-05-18 | $8.60 | $8.68 | $8.39 | $8.44 | $8.01 | 147,324 |
| 2021-05-17 | $8.66 | $8.91 | $8.53 | $8.63 | $8.19 | 163,958 |
| 2021-05-14 | $8.35 | $8.65 | $8.32 | $8.61 | $8.17 | 182,157 |
| 2021-05-13 | $8.45 | $8.60 | $8.28 | $8.31 | $7.89 | 166,773 |
| 2021-05-12 | $8.63 | $8.81 | $8.40 | $8.51 | $8.08 | 180,108 |
| 2021-05-11 | $9.01 | $9.23 | $8.54 | $8.65 | $8.21 | 219,687 |
| 2021-05-10 | $9.27 | $9.40 | $9.07 | $9.10 | $8.64 | 203,523 |
| 2021-05-07 | $8.69 | $9.41 | $8.68 | $9.40 | $8.92 | 224,038 |
| 2021-05-06 | $8.80 | $8.87 | $8.60 | $8.67 | $8.23 | 245,763 |
| 2021-05-05 | $9.02 | $9.04 | $8.83 | $8.87 | $8.42 | 165,983 |
| 2021-05-04 | $9.25 | $9.29 | $9.02 | $9.07 | $8.61 | 156,837 |
| 2021-05-03 | $9.21 | $9.48 | $9.10 | $9.30 | $8.83 | 257,609 |
| 2021-04-30 | $9.35 | $9.42 | $8.92 | $9.11 | $8.65 | 546,409 |
| 2021-04-29 | $9.58 | $9.67 | $9.28 | $9.31 | $8.84 | 122,449 |
| 2021-04-28 | $9.55 | $9.64 | $9.29 | $9.53 | $9.05 | 138,456 |
| 2021-04-27 | $9.71 | $9.73 | $9.51 | $9.54 | $9.05 | 99,549 |
| 2021-04-26 | $10.22 | $10.25 | $9.72 | $9.73 | $9.24 | 130,890 |
| 2021-04-23 | $10.26 | $10.41 | $10.16 | $10.21 | $9.69 | 85,986 |
| 2021-04-22 | $10.59 | $10.59 | $10.22 | $10.24 | $9.72 | 90,388 |
| 2021-04-21 | $10.33 | $10.64 | $10.31 | $10.59 | $10.05 | 68,969 |
| 2021-04-20 | $10.78 | $10.78 | $10.28 | $10.31 | $9.79 | 74,363 |
| 2021-04-19 | $10.85 | $10.85 | $10.63 | $10.72 | $10.17 | 56,155 |
| 2021-04-16 | $11.03 | $11.07 | $10.67 | $10.89 | $10.34 | 46,940 |
| 2021-04-15 | $10.86 | $10.92 | $10.70 | $10.88 | $10.33 | 47,299 |
| 2021-04-14 | $10.67 | $10.88 | $10.66 | $10.77 | $10.22 | 36,976 |
| 2021-04-13 | $10.62 | $10.78 | $10.50 | $10.71 | $10.17 | 64,680 |
| 2021-04-12 | $10.76 | $10.85 | $10.63 | $10.68 | $10.14 | 75,686 |
| 2021-04-09 | $10.81 | $10.94 | $10.69 | $10.73 | $10.18 | 56,495 |
| 2021-04-08 | $10.86 | $11.00 | $10.67 | $10.80 | $10.25 | 118,346 |
| 2021-04-07 | $10.96 | $10.96 | $10.72 | $10.84 | $10.29 | 126,536 |
| 2021-04-06 | $11.01 | $11.13 | $10.85 | $10.94 | $10.38 | 92,171 |
| 2021-04-05 | $11.24 | $11.29 | $10.99 | $11.05 | $10.49 | 97,958 |
| 2021-04-01 | $11.00 | $11.18 | $10.91 | $11.17 | $10.60 | 115,644 |
| 2021-03-31 | $11.29 | $11.38 | $11.00 | $11.08 | $10.52 | 180,296 |
| 2021-03-30 | $11.39 | $11.57 | $11.20 | $11.29 | $10.72 | 91,145 |
| 2021-03-29 | $11.45 | $11.79 | $11.37 | $11.38 | $10.80 | 116,279 |
| 2021-03-26 | $11.47 | $11.62 | $11.37 | $11.54 | $10.95 | 79,542 |
| 2021-03-25 | $11.09 | $11.48 | $11.00 | $11.35 | $10.77 | 249,763 |
| 2021-03-24 | $11.31 | $11.51 | $11.10 | $11.10 | $10.54 | 165,606 |
| 2021-03-23 | $11.51 | $11.68 | $11.09 | $11.14 | $10.57 | 167,816 |
| 2021-03-22 | $11.96 | $12.05 | $11.61 | $11.66 | $11.07 | 123,287 |
| 2021-03-19 | $11.86 | $12.20 | $11.80 | $11.99 | $11.38 | 345,908 |
| 2021-03-18 | $11.69 | $12.15 | $11.69 | $11.93 | $11.32 | 203,699 |
| 2021-03-17 | $11.73 | $11.78 | $11.45 | $11.70 | $11.11 | 94,156 |
| 2021-03-16 | $11.85 | $11.87 | $11.56 | $11.70 | $11.11 | 137,485 |
| 2021-03-15 | $11.53 | $11.87 | $11.36 | $11.87 | $11.27 | 111,157 |
| 2021-03-12 | $11.62 | $11.77 | $11.30 | $11.57 | $10.98 | 169,210 |
| 2021-03-11 | $11.19 | $11.63 | $11.14 | $11.57 | $10.93 | 182,681 |
| 2021-03-10 | $11.29 | $11.32 | $11.07 | $11.28 | $10.65 | 143,392 |
| 2021-03-09 | $11.20 | $11.35 | $10.92 | $11.30 | $10.67 | 182,859 |
| 2021-03-08 | $10.77 | $11.29 | $10.72 | $11.25 | $10.62 | 150,793 |
| 2021-03-05 | $10.50 | $10.84 | $10.37 | $10.75 | $10.15 | 169,665 |
| 2021-03-04 | $10.50 | $10.86 | $10.33 | $10.36 | $9.78 | 228,854 |
| 2021-03-03 | $10.12 | $10.49 | $10.07 | $10.30 | $9.73 | 120,917 |
| 2021-03-02 | $10.21 | $10.39 | $10.03 | $10.19 | $9.62 | 115,868 |
| 2021-03-01 | $9.87 | $10.40 | $9.80 | $10.28 | $9.71 | 236,612 |
| 2021-02-26 | $9.92 | $9.95 | $9.65 | $9.71 | $9.17 | 147,195 |
| 2021-02-25 | $10.39 | $10.40 | $9.92 | $9.93 | $9.38 | 102,640 |
| 2021-02-24 | $10.20 | $10.40 | $10.13 | $10.38 | $9.80 | 159,704 |
| 2021-02-23 | $10.20 | $10.42 | $10.05 | $10.16 | $9.59 | 193,498 |
| 2021-02-22 | $9.80 | $10.24 | $9.69 | $10.19 | $9.62 | 202,940 |
| 2021-02-19 | $9.70 | $10.07 | $9.59 | $9.82 | $9.27 | 188,555 |
| 2021-02-18 | $9.82 | $9.95 | $9.56 | $9.70 | $9.16 | 136,164 |
| 2021-02-17 | $9.75 | $10.13 | $9.65 | $9.84 | $9.29 | 225,997 |
| 2021-02-16 | $9.61 | $9.84 | $9.45 | $9.72 | $9.18 | 252,719 |
| 2021-02-12 | $9.58 | $9.60 | $9.34 | $9.52 | $8.99 | 192,015 |
| 2021-02-11 | $9.54 | $9.66 | $9.41 | $9.62 | $9.08 | 221,766 |
| 2021-02-10 | $9.70 | $9.70 | $9.41 | $9.60 | $9.06 | 169,318 |
| 2021-02-09 | $9.72 | $9.82 | $9.40 | $9.64 | $9.10 | 174,395 |
| 2021-02-08 | $9.27 | $9.83 | $9.26 | $9.63 | $9.09 | 266,119 |
| 2021-02-05 | $9.32 | $9.45 | $9.10 | $9.31 | $8.79 | 359,900 |
| 2021-02-04 | $9.32 | $9.37 | $9.22 | $9.26 | $8.74 | 179,205 |
| 2021-02-03 | $9.34 | $9.43 | $9.22 | $9.30 | $8.78 | 256,109 |
| 2021-02-02 | $9.32 | $9.44 | $9.10 | $9.39 | $8.87 | 246,536 |
| 2021-02-01 | $9.35 | $9.35 | $9.09 | $9.19 | $8.68 | 252,096 |
| 2021-01-29 | $9.50 | $9.50 | $9.23 | $9.32 | $8.80 | 136,631 |
| 2021-01-28 | $9.70 | $9.75 | $9.51 | $9.58 | $9.05 | 136,731 |
| 2021-01-27 | $9.80 | $9.88 | $9.51 | $9.67 | $9.13 | 160,055 |
| 2021-01-26 | $10.31 | $10.31 | $9.86 | $9.91 | $9.36 | 99,169 |
| 2021-01-25 | $10.24 | $10.32 | $9.96 | $10.28 | $9.71 | 92,738 |
| 2021-01-22 | $10.03 | $10.29 | $10.00 | $10.26 | $9.69 | 136,763 |
| 2021-01-21 | $10.21 | $10.26 | $10.09 | $10.17 | $9.60 | 188,185 |
| 2021-01-20 | $10.16 | $10.21 | $9.90 | $10.11 | $9.55 | 140,804 |
| 2021-01-19 | $10.54 | $10.54 | $10.13 | $10.14 | $9.57 | 109,047 |
| 2021-01-15 | $10.25 | $10.52 | $10.25 | $10.36 | $9.78 | 126,073 |
| 2021-01-14 | $10.29 | $10.52 | $10.14 | $10.41 | $9.83 | 77,808 |
| 2021-01-13 | $10.39 | $10.39 | $10.12 | $10.24 | $9.67 | 53,730 |
| 2021-01-12 | $10.30 | $10.46 | $10.29 | $10.39 | $9.81 | 48,687 |
| 2021-01-11 | $10.41 | $10.64 | $10.25 | $10.35 | $9.77 | 68,613 |
| 2021-01-08 | $10.92 | $10.92 | $10.47 | $10.54 | $9.95 | 178,497 |
| 2021-01-07 | $10.83 | $11.49 | $10.49 | $10.94 | $10.33 | 178,521 |
| 2021-01-06 | $10.63 | $11.12 | $10.63 | $10.79 | $10.19 | 212,901 |
| 2021-01-05 | $10.43 | $10.50 | $10.25 | $10.41 | $9.83 | 162,546 |
| 2021-01-04 | $10.29 | $10.50 | $10.17 | $10.43 | $9.85 | 125,865 |
| 2020-12-31 | $10.46 | $10.46 | $10.13 | $10.13 | $9.57 | 135,055 |
| 2020-12-30 | $10.28 | $10.50 | $10.28 | $10.41 | $9.83 | 135,939 |
| 2020-12-29 | $10.36 | $10.42 | $10.09 | $10.38 | $9.80 | 214,035 |
| 2020-12-28 | $10.25 | $10.62 | $10.23 | $10.36 | $9.78 | 162,900 |
| 2020-12-24 | $10.38 | $10.38 | $10.09 | $10.12 | $9.56 | 83,822 |
| 2020-12-23 | $10.49 | $10.60 | $10.12 | $10.36 | $9.78 | 127,500 |
| 2020-12-22 | $10.58 | $10.71 | $10.33 | $10.36 | $9.78 | 289,246 |
| 2020-12-21 | $9.86 | $9.97 | $9.65 | $9.65 | $9.11 | 143,106 |
| 2020-12-18 | $10.10 | $10.19 | $9.92 | $9.98 | $9.42 | 438,447 |
| 2020-12-17 | $9.80 | $10.23 | $9.72 | $9.98 | $9.42 | 203,224 |
| 2020-12-16 | $9.92 | $10.06 | $9.72 | $9.75 | $9.21 | 166,934 |
| 2020-12-15 | $9.57 | $9.96 | $9.46 | $9.88 | $9.33 | 116,978 |
| 2020-12-14 | $9.76 | $9.80 | $9.51 | $9.53 | $9.00 | 123,765 |
| 2020-12-11 | $10.00 | $10.11 | $9.65 | $9.68 | $9.08 | 127,500 |
| 2020-12-10 | $10.40 | $10.48 | $10.14 | $10.21 | $9.58 | 80,481 |
| 2020-12-09 | $10.50 | $10.66 | $10.37 | $10.47 | $9.82 | 83,914 |
| 2020-12-08 | $10.27 | $10.41 | $10.06 | $10.39 | $9.75 | 395,528 |
| 2020-12-07 | $10.77 | $10.77 | $10.35 | $10.37 | $9.73 | 88,035 |
| 2020-12-04 | $10.25 | $10.76 | $10.25 | $10.75 | $10.09 | 42,720 |
| 2020-12-03 | $10.34 | $10.34 | $9.25 | $10.27 | $9.64 | 611,387 |
| 2020-12-02 | $10.22 | $10.42 | $10.20 | $10.29 | $9.66 | 87,273 |
| 2020-12-01 | $10.52 | $10.62 | $10.14 | $10.24 | $9.61 | 145,636 |
| 2020-11-30 | $10.50 | $10.55 | $10.25 | $10.34 | $9.70 | 193,178 |
| 2020-11-27 | $10.77 | $10.77 | $10.41 | $10.53 | $9.88 | 50,540 |
| 2020-11-25 | $10.90 | $10.90 | $10.53 | $10.74 | $10.08 | 72,128 |
| 2020-11-24 | $10.75 | $11.09 | $10.69 | $10.93 | $10.26 | 67,029 |
| 2020-11-23 | $10.57 | $10.71 | $10.49 | $10.67 | $10.01 | 67,772 |
| 2020-11-20 | $10.46 | $10.62 | $10.37 | $10.62 | $9.97 | 67,818 |
| 2020-11-19 | $10.58 | $10.65 | $10.40 | $10.57 | $9.92 | 63,420 |
| 2020-11-18 | $10.70 | $10.85 | $10.58 | $10.66 | $10.00 | 66,128 |
| 2020-11-17 | $10.62 | $10.85 | $10.41 | $10.67 | $10.01 | 85,572 |
| 2020-11-16 | $10.26 | $10.76 | $10.26 | $10.76 | $10.10 | 110,322 |
| 2020-11-13 | $9.99 | $10.37 | $9.91 | $10.26 | $9.63 | 107,739 |
| 2020-11-12 | $9.84 | $10.06 | $9.76 | $9.89 | $9.28 | 74,896 |
| 2020-11-11 | $10.15 | $10.15 | $9.75 | $9.97 | $9.36 | 92,374 |
| 2020-11-10 | $9.55 | $10.19 | $9.55 | $10.03 | $9.41 | 186,987 |
| 2020-11-09 | $9.56 | $10.10 | $9.43 | $9.44 | $8.86 | 217,150 |
| 2020-11-06 | $9.43 | $9.43 | $8.96 | $9.06 | $8.50 | 144,340 |
| 2020-11-05 | $9.35 | $9.48 | $9.27 | $9.39 | $8.81 | 96,783 |
| 2020-11-04 | $9.54 | $9.75 | $9.15 | $9.28 | $8.71 | 141,452 |
| 2020-11-03 | $10.22 | $10.22 | $9.42 | $9.73 | $9.13 | 191,082 |
| 2020-11-02 | $9.56 | $9.80 | $9.45 | $9.78 | $9.18 | 77,727 |
| 2020-10-30 | $9.65 | $9.70 | $9.38 | $9.44 | $8.86 | 84,853 |
| 2020-10-29 | $9.82 | $9.90 | $9.50 | $9.66 | $9.06 | 86,382 |
| 2020-10-28 | $10.40 | $10.50 | $9.88 | $9.91 | $9.30 | 131,941 |
| 2020-10-27 | $10.86 | $10.90 | $10.60 | $10.60 | $9.95 | 67,282 |
| 2020-10-26 | $11.03 | $11.19 | $10.78 | $10.90 | $10.23 | 37,562 |
| 2020-10-23 | $11.09 | $11.26 | $10.91 | $11.11 | $10.43 | 44,649 |
| 2020-10-22 | $10.95 | $11.16 | $10.89 | $10.95 | $10.27 | 70,716 |
| 2020-10-21 | $10.75 | $11.07 | $10.68 | $10.99 | $10.31 | 50,394 |
| 2020-10-20 | $10.68 | $10.75 | $10.62 | $10.70 | $10.04 | 92,521 |
| 2020-10-19 | $10.78 | $10.79 | $10.55 | $10.55 | $9.90 | 98,800 |
| 2020-10-16 | $10.61 | $10.74 | $10.41 | $10.73 | $10.07 | 136,021 |
| 2020-10-15 | $10.45 | $10.91 | $10.43 | $10.74 | $10.08 | 89,814 |
| 2020-10-14 | $10.47 | $10.72 | $10.40 | $10.60 | $9.95 | 70,248 |
| 2020-10-13 | $10.57 | $10.64 | $10.25 | $10.43 | $9.79 | 71,501 |
| 2020-10-12 | $10.44 | $10.68 | $10.38 | $10.66 | $10.00 | 120,794 |
| 2020-10-09 | $10.38 | $10.56 | $10.16 | $10.50 | $9.85 | 151,331 |
| 2020-10-08 | $10.39 | $10.41 | $10.12 | $10.26 | $9.63 | 75,412 |
| 2020-10-07 | $10.64 | $10.69 | $10.20 | $10.28 | $9.65 | 83,786 |
| 2020-10-06 | $10.75 | $10.92 | $10.52 | $10.55 | $9.90 | 100,942 |
| 2020-10-05 | $10.26 | $10.73 | $10.26 | $10.66 | $10.00 | 88,038 |
| 2020-10-02 | $10.03 | $10.35 | $9.99 | $10.23 | $9.60 | 66,027 |
| 2020-10-01 | $10.12 | $10.19 | $9.93 | $10.08 | $9.46 | 102,777 |
| 2020-09-30 | $10.19 | $10.28 | $9.93 | $10.12 | $9.50 | 101,670 |
| 2020-09-29 | $10.37 | $10.41 | $10.02 | $10.21 | $9.58 | 77,316 |
| 2020-09-28 | $10.32 | $10.69 | $10.30 | $10.43 | $9.79 | 93,601 |
| 2020-09-25 | $10.33 | $10.43 | $10.24 | $10.27 | $9.64 | 45,430 |
| 2020-09-24 | $10.12 | $10.71 | $10.06 | $10.43 | $9.79 | 83,305 |
| 2020-09-23 | $10.62 | $10.71 | $10.02 | $10.05 | $9.43 | 106,342 |
| 2020-09-22 | $10.84 | $10.98 | $10.52 | $10.70 | $10.04 | 65,497 |
| 2020-09-21 | $11.36 | $11.40 | $10.64 | $10.83 | $10.16 | 123,456 |
| 2020-09-18 | $11.73 | $11.73 | $11.31 | $11.56 | $10.85 | 334,056 |
| 2020-09-17 | $11.66 | $11.93 | $11.52 | $11.74 | $11.02 | 73,118 |
| 2020-09-16 | $12.06 | $12.11 | $11.77 | $11.77 | $11.04 | 80,275 |
| 2020-09-15 | $12.50 | $12.50 | $12.05 | $12.07 | $11.33 | 65,289 |
| 2020-09-14 | $12.29 | $12.53 | $12.18 | $12.42 | $11.65 | 137,265 |
| 2020-09-11 | $12.39 | $12.47 | $12.18 | $12.25 | $11.44 | 48,356 |
| 2020-09-10 | $12.43 | $12.57 | $12.32 | $12.33 | $11.51 | 112,515 |
| 2020-09-09 | $12.48 | $12.67 | $12.44 | $12.47 | $11.64 | 72,902 |
| 2020-09-08 | $12.79 | $12.83 | $12.27 | $12.38 | $11.56 | 91,355 |
| 2020-09-04 | $13.09 | $13.21 | $12.74 | $12.80 | $11.95 | 56,341 |
| 2020-09-03 | $13.08 | $13.22 | $12.84 | $12.94 | $12.08 | 104,673 |
| 2020-09-02 | $13.02 | $13.10 | $12.93 | $13.06 | $12.20 | 82,971 |
| 2020-09-01 | $12.94 | $13.13 | $12.85 | $13.06 | $12.20 | 109,063 |
| 2020-08-31 | $13.11 | $13.16 | $12.91 | $13.05 | $12.19 | 157,978 |
| 2020-08-28 | $13.16 | $13.23 | $12.97 | $13.20 | $12.33 | 100,049 |
| 2020-08-27 | $13.09 | $13.25 | $13.03 | $13.03 | $12.17 | 59,025 |
| 2020-08-26 | $13.05 | $13.16 | $12.99 | $13.00 | $12.14 | 56,571 |
| 2020-08-25 | $13.09 | $13.22 | $12.96 | $13.10 | $12.23 | 81,967 |
| 2020-08-24 | $13.10 | $13.20 | $12.92 | $13.01 | $12.15 | 113,482 |
| 2020-08-21 | $12.78 | $13.04 | $12.73 | $12.95 | $12.09 | 193,897 |
| 2020-08-20 | $12.90 | $13.02 | $12.81 | $12.88 | $12.03 | 85,590 |
| 2020-08-19 | $13.00 | $13.18 | $12.96 | $13.05 | $12.19 | 80,204 |
| 2020-08-18 | $12.96 | $13.12 | $12.92 | $12.98 | $12.12 | 130,310 |
| 2020-08-17 | $13.29 | $13.30 | $12.99 | $12.99 | $12.13 | 72,703 |
| 2020-08-14 | $13.26 | $13.35 | $13.19 | $13.26 | $12.38 | 60,474 |
| 2020-08-13 | $13.49 | $13.61 | $13.31 | $13.39 | $12.50 | 99,819 |
| 2020-08-12 | $13.82 | $13.87 | $13.54 | $13.61 | $12.71 | 79,826 |
| 2020-08-11 | $13.91 | $14.05 | $13.52 | $13.61 | $12.71 | 90,472 |
| 2020-08-10 | $13.57 | $13.98 | $13.50 | $13.70 | $12.79 | 98,205 |
| 2020-08-07 | $13.17 | $13.59 | $12.98 | $13.56 | $12.66 | 114,480 |
| 2020-08-06 | $12.80 | $13.46 | $12.77 | $13.30 | $12.42 | 126,278 |
| 2020-08-05 | $12.82 | $12.86 | $12.60 | $12.84 | $11.99 | 141,684 |
| 2020-08-04 | $12.29 | $13.19 | $12.16 | $12.72 | $11.88 | 251,066 |
| 2020-08-03 | $11.87 | $12.22 | $11.77 | $12.10 | $11.30 | 110,271 |
| 2020-07-31 | $12.00 | $12.07 | $11.71 | $11.87 | $11.08 | 102,931 |
| 2020-07-30 | $11.90 | $12.11 | $11.83 | $12.10 | $11.30 | 60,209 |
| 2020-07-29 | $12.09 | $12.16 | $12.03 | $12.12 | $11.32 | 126,230 |
| 2020-07-28 | $12.02 | $12.27 | $11.93 | $12.07 | $11.27 | 225,950 |
| 2020-07-27 | $12.05 | $12.21 | $11.98 | $12.08 | $11.28 | 87,614 |
| 2020-07-24 | $11.92 | $12.17 | $11.80 | $12.06 | $11.26 | 123,863 |
| 2020-07-23 | $12.23 | $12.30 | $11.84 | $11.92 | $11.13 | 150,731 |
| 2020-07-22 | $12.27 | $12.51 | $12.13 | $12.33 | $11.51 | 122,502 |
| 2020-07-21 | $12.39 | $12.58 | $12.26 | $12.44 | $11.62 | 122,688 |
| 2020-07-20 | $12.36 | $12.36 | $12.11 | $12.22 | $11.41 | 86,835 |
| 2020-07-17 | $12.21 | $12.55 | $12.08 | $12.45 | $11.63 | 151,764 |
| 2020-07-16 | $12.34 | $12.48 | $12.01 | $12.21 | $11.40 | 108,088 |
| 2020-07-15 | $13.00 | $13.02 | $12.39 | $12.43 | $11.61 | 148,232 |
| 2020-07-14 | $12.67 | $12.82 | $12.61 | $12.73 | $11.89 | 130,393 |
| 2020-07-13 | $12.93 | $12.93 | $12.56 | $12.68 | $11.84 | 127,690 |
| 2020-07-10 | $12.36 | $12.82 | $12.34 | $12.82 | $11.97 | 73,475 |
| 2020-07-09 | $12.43 | $12.53 | $12.17 | $12.30 | $11.49 | 139,220 |
| 2020-07-08 | $12.61 | $12.65 | $12.17 | $12.46 | $11.64 | 125,943 |
| 2020-07-07 | $12.60 | $12.80 | $12.47 | $12.49 | $11.66 | 139,938 |
| 2020-07-06 | $12.96 | $12.96 | $12.55 | $12.75 | $11.91 | 94,971 |
| 2020-07-02 | $12.97 | $12.97 | $12.57 | $12.73 | $11.89 | 162,229 |
| 2020-07-01 | $13.15 | $13.44 | $12.72 | $12.73 | $11.89 | 307,344 |
| 2020-06-30 | $12.48 | $13.09 | $12.41 | $13.09 | $12.22 | 463,580 |
| 2020-06-29 | $12.49 | $12.89 | $12.37 | $12.56 | $11.73 | 171,510 |
| 2020-06-26 | $12.11 | $12.36 | $11.84 | $12.34 | $11.52 | 347,341 |
| 2020-06-25 | $12.13 | $12.34 | $11.94 | $12.30 | $11.49 | 148,483 |
| 2020-06-24 | $12.42 | $12.42 | $11.92 | $12.22 | $11.41 | 160,879 |
| 2020-06-23 | $12.60 | $12.70 | $12.48 | $12.57 | $11.74 | 117,667 |
| 2020-06-22 | $12.20 | $12.72 | $12.03 | $12.39 | $11.57 | 113,254 |
| 2020-06-19 | $12.42 | $12.42 | $11.92 | $12.25 | $11.44 | 251,516 |
| 2020-06-18 | $12.05 | $12.40 | $12.05 | $12.25 | $11.44 | 124,702 |
| 2020-06-17 | $12.41 | $12.45 | $12.13 | $12.20 | $11.39 | 137,725 |
| 2020-06-16 | $12.22 | $12.76 | $12.20 | $12.49 | $11.66 | 182,584 |
| 2020-06-15 | $11.83 | $12.19 | $11.70 | $12.14 | $11.34 | 258,378 |
| 2020-06-12 | $12.36 | $12.36 | $12.00 | $12.19 | $11.38 | 192,425 |
| 2020-06-11 | $12.20 | $12.52 | $11.79 | $11.96 | $11.11 | 196,843 |
| 2020-06-10 | $13.36 | $13.36 | $12.59 | $12.72 | $11.82 | 120,492 |
| 2020-06-09 | $13.26 | $13.58 | $13.14 | $13.44 | $12.49 | 88,415 |
| 2020-06-08 | $13.33 | $13.68 | $13.32 | $13.50 | $12.55 | 125,230 |
| 2020-06-05 | $12.99 | $13.44 | $12.95 | $13.19 | $12.26 | 178,799 |
| 2020-06-04 | $12.78 | $12.91 | $12.69 | $12.85 | $11.94 | 111,898 |
| 2020-06-03 | $12.72 | $12.99 | $12.60 | $12.94 | $12.02 | 147,536 |
| 2020-06-02 | $12.27 | $12.60 | $12.27 | $12.48 | $11.60 | 77,391 |
| 2020-06-01 | $12.54 | $12.55 | $12.31 | $12.32 | $11.45 | 109,885 |
| 2020-05-29 | $12.36 | $12.64 | $11.76 | $12.54 | $11.65 | 109,988 |
| 2020-05-28 | $12.84 | $12.91 | $12.53 | $12.57 | $11.68 | 155,533 |
| 2020-05-27 | $12.34 | $12.89 | $12.34 | $12.66 | $11.76 | 157,705 |
| 2020-05-26 | $12.29 | $12.45 | $12.17 | $12.38 | $11.50 | 128,825 |
| 2020-05-22 | $12.05 | $12.05 | $11.70 | $11.87 | $11.03 | 116,399 |
| 2020-05-21 | $11.75 | $12.17 | $11.64 | $11.93 | $11.09 | 139,800 |
| 2020-05-20 | $11.54 | $11.95 | $11.54 | $11.71 | $10.88 | 104,161 |
| 2020-05-19 | $11.73 | $11.91 | $11.44 | $11.46 | $10.65 | 107,049 |
| 2020-05-18 | $11.75 | $12.05 | $11.72 | $11.89 | $11.05 | 135,033 |
| 2020-05-15 | $11.13 | $11.42 | $10.96 | $11.42 | $10.61 | 122,099 |
| 2020-05-14 | $11.25 | $11.25 | $10.84 | $11.15 | $10.36 | 140,186 |
| 2020-05-13 | $11.04 | $11.39 | $11.04 | $11.31 | $10.51 | 226,152 |
| 2020-05-12 | $11.64 | $11.73 | $11.20 | $11.23 | $10.44 | 183,594 |
| 2020-05-11 | $11.93 | $12.05 | $11.55 | $11.65 | $10.83 | 126,731 |
| 2020-05-08 | $11.95 | $12.20 | $11.80 | $12.05 | $11.20 | 120,130 |
| 2020-05-07 | $11.59 | $12.00 | $11.44 | $11.84 | $11.00 | 172,577 |
| 2020-05-06 | $11.20 | $11.45 | $10.96 | $11.38 | $10.58 | 205,323 |
| 2020-05-05 | $11.64 | $12.00 | $11.09 | $11.23 | $10.44 | 218,766 |
| 2020-05-04 | $10.69 | $11.03 | $10.57 | $10.94 | $10.17 | 117,666 |
| 2020-05-01 | $11.12 | $11.17 | $10.67 | $10.86 | $10.09 | 110,184 |
| 2020-04-30 | $11.44 | $11.49 | $11.21 | $11.34 | $10.54 | 125,537 |
| 2020-04-29 | $11.39 | $12.00 | $11.19 | $11.71 | $10.88 | 145,241 |
| 2020-04-28 | $11.14 | $11.21 | $10.93 | $11.05 | $10.27 | 128,155 |
| 2020-04-27 | $10.58 | $11.09 | $10.45 | $10.85 | $10.08 | 138,920 |
| 2020-04-24 | $10.75 | $10.79 | $10.41 | $10.60 | $9.85 | 75,177 |
| 2020-04-23 | $10.53 | $11.02 | $10.53 | $10.74 | $9.98 | 116,884 |
| 2020-04-22 | $10.68 | $10.79 | $10.39 | $10.56 | $9.81 | 92,589 |
| 2020-04-21 | $10.37 | $10.63 | $10.33 | $10.46 | $9.72 | 66,493 |
| 2020-04-20 | $10.83 | $10.95 | $10.50 | $10.68 | $9.92 | 92,687 |
| 2020-04-17 | $10.78 | $11.27 | $10.78 | $11.15 | $10.36 | 111,398 |
| 2020-04-16 | $10.35 | $10.59 | $10.07 | $10.57 | $9.82 | 169,125 |
| 2020-04-15 | $10.60 | $10.66 | $10.33 | $10.46 | $9.72 | 159,520 |
| 2020-04-14 | $11.41 | $11.45 | $10.84 | $10.98 | $10.20 | 146,967 |
| 2020-04-13 | $11.18 | $11.55 | $10.86 | $11.30 | $10.50 | 130,220 |
| 2020-04-09 | $10.90 | $11.37 | $10.82 | $11.30 | $10.50 | 214,939 |
| 2020-04-08 | $10.78 | $10.89 | $10.52 | $10.75 | $9.99 | 177,708 |
| 2020-04-07 | $10.72 | $10.80 | $10.41 | $10.61 | $9.86 | 143,370 |
| 2020-04-06 | $10.93 | $11.00 | $10.36 | $10.48 | $9.74 | 274,084 |
| 2020-04-03 | $10.38 | $10.59 | $9.94 | $10.40 | $9.66 | 164,293 |
| 2020-04-02 | $10.43 | $10.74 | $10.02 | $10.43 | $9.69 | 125,266 |
| 2020-04-01 | $10.17 | $10.71 | $10.17 | $10.59 | $9.84 | 209,315 |
| 2020-03-31 | $10.58 | $10.78 | $10.35 | $10.71 | $9.95 | 332,527 |
| 2020-03-30 | $10.10 | $10.88 | $9.92 | $10.83 | $10.06 | 244,698 |
| 2020-03-27 | $9.86 | $10.43 | $9.79 | $10.07 | $9.36 | 274,090 |
| 2020-03-26 | $9.74 | $10.38 | $9.74 | $10.26 | $9.53 | 582,731 |
| 2020-03-25 | $10.42 | $10.55 | $9.69 | $9.75 | $9.06 | 271,971 |
| 2020-03-24 | $10.17 | $10.70 | $9.91 | $10.41 | $9.67 | 287,111 |
| 2020-03-23 | $9.49 | $9.94 | $8.97 | $9.88 | $9.18 | 177,352 |
| 2020-03-20 | $9.72 | $10.07 | $9.22 | $9.50 | $8.83 | 291,317 |
| 2020-03-19 | $9.81 | $10.19 | $9.47 | $9.82 | $9.13 | 330,201 |
| 2020-03-18 | $10.17 | $10.23 | $9.36 | $9.80 | $9.11 | 236,356 |
| 2020-03-17 | $9.85 | $10.86 | $9.52 | $10.86 | $10.09 | 209,902 |
| 2020-03-16 | $9.59 | $10.35 | $9.42 | $9.53 | $8.86 | 256,128 |
| 2020-03-13 | $9.94 | $10.43 | $9.69 | $10.43 | $9.69 | 182,287 |
| 2020-03-12 | $9.84 | $10.20 | $7.50 | $9.42 | $8.70 | 260,968 |
| 2020-03-11 | $10.55 | $10.61 | $10.17 | $10.40 | $9.61 | 166,326 |
| 2020-03-10 | $11.00 | $11.06 | $10.41 | $10.86 | $10.03 | 194,498 |
| 2020-03-09 | $11.65 | $11.90 | $10.75 | $10.77 | $9.95 | 216,301 |
| 2020-03-06 | $11.92 | $12.31 | $11.82 | $12.27 | $11.34 | 184,232 |
| 2020-03-05 | $11.94 | $12.35 | $11.82 | $12.14 | $11.22 | 215,705 |
| 2020-03-04 | $11.90 | $12.24 | $11.70 | $12.21 | $11.28 | 123,861 |
| 2020-03-03 | $11.84 | $11.98 | $11.54 | $11.74 | $10.85 | 130,819 |
| 2020-03-02 | $11.11 | $11.86 | $11.05 | $11.85 | $10.95 | 146,204 |
| 2020-02-28 | $11.79 | $12.01 | $10.84 | $11.16 | $10.31 | 242,466 |
| 2020-02-27 | $11.68 | $11.92 | $11.33 | $11.38 | $10.51 | 146,308 |
| 2020-02-26 | $11.82 | $11.91 | $11.66 | $11.87 | $10.97 | 83,842 |
| 2020-02-25 | $12.08 | $12.11 | $11.67 | $11.75 | $10.86 | 80,768 |
| 2020-02-24 | $12.09 | $12.24 | $12.02 | $12.09 | $11.17 | 95,173 |
| 2020-02-21 | $12.23 | $12.47 | $12.23 | $12.33 | $11.39 | 96,641 |
| 2020-02-20 | $12.17 | $12.29 | $12.08 | $12.21 | $11.28 | 64,061 |
| 2020-02-19 | $12.50 | $12.50 | $12.17 | $12.19 | $11.26 | 54,484 |
| 2020-02-18 | $12.71 | $12.79 | $12.40 | $12.45 | $11.50 | 46,333 |
| 2020-02-14 | $12.65 | $12.73 | $12.59 | $12.73 | $11.76 | 108,437 |
| 2020-02-13 | $12.52 | $12.62 | $12.47 | $12.62 | $11.66 | 55,542 |
| 2020-02-12 | $12.80 | $12.80 | $12.57 | $12.60 | $11.64 | 63,564 |
| 2020-02-11 | $12.64 | $12.75 | $12.61 | $12.70 | $11.73 | 76,686 |
| 2020-02-10 | $12.39 | $12.58 | $12.26 | $12.56 | $11.60 | 76,346 |
| 2020-02-07 | $12.35 | $12.44 | $12.26 | $12.39 | $11.45 | 126,799 |
| 2020-02-06 | $12.52 | $12.53 | $12.32 | $12.39 | $11.45 | 90,150 |
| 2020-02-05 | $12.25 | $12.55 | $12.22 | $12.50 | $11.55 | 187,662 |
| 2020-02-04 | $12.17 | $12.26 | $12.02 | $12.15 | $11.23 | 167,880 |
| 2020-02-03 | $12.13 | $12.30 | $12.02 | $12.07 | $11.15 | 147,247 |
| 2020-01-31 | $12.14 | $12.18 | $11.80 | $12.06 | $11.14 | 173,605 |
| 2020-01-30 | $12.10 | $12.23 | $12.00 | $12.22 | $11.29 | 126,653 |
| 2020-01-29 | $12.21 | $12.27 | $12.05 | $12.18 | $11.25 | 99,041 |
| 2020-01-28 | $12.63 | $12.67 | $12.16 | $12.21 | $11.28 | 97,800 |
| 2020-01-27 | $12.62 | $12.72 | $12.45 | $12.57 | $11.61 | 130,954 |
| 2020-01-24 | $12.93 | $12.97 | $12.71 | $12.74 | $11.77 | 235,033 |
| 2020-01-23 | $12.70 | $13.00 | $12.65 | $12.98 | $11.99 | 250,177 |
| 2020-01-22 | $12.79 | $12.84 | $12.67 | $12.80 | $11.83 | 448,214 |
| 2020-01-21 | $12.92 | $12.98 | $12.72 | $12.73 | $11.76 | 188,726 |
| 2020-01-17 | $13.03 | $13.03 | $12.86 | $12.99 | $12.00 | 94,037 |
| 2020-01-16 | $12.97 | $13.09 | $12.84 | $12.96 | $11.97 | 96,685 |
| 2020-01-15 | $12.84 | $13.08 | $12.81 | $12.90 | $11.92 | 143,122 |
| 2020-01-14 | $12.75 | $12.96 | $12.70 | $12.91 | $11.93 | 117,338 |
| 2020-01-13 | $12.70 | $12.86 | $12.59 | $12.78 | $11.81 | 137,107 |
| 2020-01-10 | $12.79 | $12.79 | $12.60 | $12.67 | $11.71 | 144,046 |
| 2020-01-09 | $12.85 | $12.91 | $12.65 | $12.69 | $11.72 | 81,403 |
| 2020-01-08 | $12.97 | $12.97 | $12.78 | $12.78 | $11.81 | 108,112 |
| 2020-01-07 | $13.06 | $13.12 | $12.83 | $12.95 | $11.97 | 92,724 |
| 2020-01-06 | $13.09 | $13.18 | $12.92 | $13.11 | $12.11 | 94,221 |
| 2020-01-03 | $12.95 | $13.14 | $12.88 | $13.08 | $12.09 | 76,383 |
| 2020-01-02 | $13.32 | $13.32 | $12.97 | $13.13 | $12.13 | 73,764 |
| 2019-12-31 | $13.31 | $13.46 | $13.20 | $13.25 | $12.24 | 126,501 |
| 2019-12-30 | $13.38 | $13.43 | $13.21 | $13.31 | $12.30 | 168,582 |
| 2019-12-27 | $13.26 | $13.46 | $13.13 | $13.37 | $12.35 | 154,234 |
| 2019-12-26 | $13.07 | $13.36 | $13.07 | $13.18 | $12.18 | 125,618 |
| 2019-12-24 | $13.05 | $13.21 | $13.01 | $13.15 | $12.15 | 111,741 |
| 2019-12-23 | $12.82 | $12.97 | $12.73 | $12.92 | $11.94 | 144,276 |
| 2019-12-20 | $12.92 | $13.05 | $12.72 | $12.82 | $11.85 | 373,657 |
| 2019-12-19 | $12.95 | $13.06 | $12.73 | $12.94 | $11.96 | 124,365 |
| 2019-12-18 | $13.23 | $13.26 | $13.07 | $13.09 | $12.09 | 59,883 |
| 2019-12-17 | $13.19 | $13.29 | $13.03 | $13.15 | $12.15 | 63,126 |
| 2019-12-16 | $13.29 | $13.39 | $13.13 | $13.19 | $12.19 | 84,001 |
| 2019-12-13 | $13.39 | $13.39 | $12.97 | $13.21 | $12.21 | 112,210 |
| 2019-12-12 | $13.34 | $13.82 | $13.34 | $13.40 | $12.32 | 103,870 |
| 2019-12-11 | $13.37 | $13.42 | $13.10 | $13.27 | $12.21 | 150,121 |
| 2019-12-10 | $13.30 | $13.41 | $13.16 | $13.36 | $12.29 | 90,425 |
| 2019-12-09 | $13.24 | $13.30 | $13.14 | $13.24 | $12.18 | 98,581 |
| 2019-12-06 | $13.26 | $13.37 | $13.20 | $13.27 | $12.21 | 79,967 |
| 2019-12-05 | $13.48 | $13.48 | $13.21 | $13.22 | $12.16 | 39,178 |
| 2019-12-04 | $13.40 | $13.54 | $13.30 | $13.44 | $12.36 | 101,217 |
| 2019-12-03 | $13.41 | $13.44 | $13.14 | $13.31 | $12.24 | 169,261 |
| 2019-12-02 | $13.73 | $13.75 | $13.52 | $13.53 | $12.44 | 116,430 |
| 2019-11-29 | $13.56 | $13.80 | $13.55 | $13.69 | $12.59 | 73,233 |
| 2019-11-27 | $13.61 | $13.61 | $13.44 | $13.57 | $12.48 | 160,143 |
| 2019-11-26 | $13.56 | $13.73 | $13.43 | $13.48 | $12.40 | 142,101 |
| 2019-11-25 | $13.52 | $13.66 | $13.49 | $13.54 | $12.45 | 116,718 |
| 2019-11-22 | $13.55 | $13.64 | $13.47 | $13.48 | $12.40 | 129,735 |
| 2019-11-21 | $13.68 | $13.70 | $13.50 | $13.57 | $12.48 | 94,629 |
| 2019-11-20 | $13.72 | $13.92 | $13.62 | $13.64 | $12.55 | 119,154 |
| 2019-11-19 | $14.01 | $14.05 | $13.62 | $13.73 | $12.63 | 99,141 |
| 2019-11-18 | $14.00 | $14.05 | $13.86 | $13.89 | $12.78 | 129,143 |
| 2019-11-15 | $14.39 | $14.39 | $14.00 | $14.01 | $12.89 | 120,551 |
| 2019-11-14 | $14.15 | $14.42 | $14.10 | $14.30 | $13.15 | 120,782 |
| 2019-11-13 | $14.28 | $14.44 | $14.23 | $14.33 | $13.18 | 128,086 |
| 2019-11-12 | $14.41 | $14.81 | $14.30 | $14.41 | $13.25 | 198,732 |
| 2019-11-11 | $14.60 | $14.60 | $14.26 | $14.30 | $13.15 | 386,578 |
| 2019-11-08 | $14.67 | $14.85 | $14.61 | $14.65 | $13.47 | 91,920 |
| 2019-11-07 | $14.68 | $14.90 | $14.65 | $14.74 | $13.56 | 101,273 |
| 2019-11-06 | $14.58 | $14.80 | $14.51 | $14.67 | $13.49 | 112,277 |
| 2019-11-05 | $14.32 | $14.57 | $14.08 | $14.52 | $13.36 | 133,365 |
| 2019-11-04 | $15.51 | $15.51 | $14.76 | $14.82 | $13.63 | 148,100 |
| 2019-11-01 | $14.05 | $15.61 | $14.05 | $15.37 | $14.14 | 508,997 |
| 2019-10-31 | $13.60 | $13.64 | $13.24 | $13.32 | $12.25 | 157,775 |
| 2019-10-30 | $13.62 | $13.84 | $13.53 | $13.72 | $12.62 | 57,021 |
| 2019-10-29 | $13.55 | $13.69 | $13.46 | $13.64 | $12.55 | 56,164 |
| 2019-10-28 | $13.64 | $13.73 | $13.51 | $13.52 | $12.44 | 59,829 |
| 2019-10-25 | $13.86 | $13.92 | $13.58 | $13.62 | $12.53 | 82,142 |
| 2019-10-24 | $14.00 | $14.01 | $13.80 | $13.92 | $12.80 | 77,342 |
| 2019-10-23 | $13.84 | $13.99 | $13.76 | $13.98 | $12.86 | 75,069 |
| 2019-10-22 | $13.99 | $14.09 | $13.91 | $13.93 | $12.81 | 59,952 |
| 2019-10-21 | $14.15 | $14.24 | $14.00 | $14.03 | $12.90 | 88,941 |
| 2019-10-18 | $13.94 | $14.07 | $13.88 | $14.00 | $12.88 | 84,111 |
| 2019-10-17 | $13.83 | $14.03 | $13.83 | $13.93 | $12.81 | 92,385 |
| 2019-10-16 | $13.80 | $13.95 | $13.77 | $13.82 | $12.71 | 82,278 |
| 2019-10-15 | $13.96 | $14.16 | $13.79 | $13.86 | $12.75 | 113,114 |
| 2019-10-14 | $13.92 | $14.03 | $13.82 | $13.93 | $12.81 | 154,282 |
| 2019-10-11 | $13.99 | $14.21 | $13.91 | $13.95 | $12.83 | 178,219 |
| 2019-10-10 | $13.58 | $14.03 | $13.55 | $13.83 | $12.72 | 252,982 |
| 2019-10-09 | $13.74 | $13.74 | $13.39 | $13.48 | $12.40 | 104,921 |
| 2019-10-08 | $13.71 | $13.99 | $13.59 | $13.61 | $12.52 | 98,611 |
| 2019-10-07 | $14.30 | $14.30 | $13.82 | $13.83 | $12.72 | 69,407 |
| 2019-10-04 | $14.25 | $14.44 | $14.19 | $14.34 | $13.19 | 108,076 |
| 2019-10-03 | $14.05 | $14.22 | $13.92 | $14.20 | $13.06 | 142,594 |
| 2019-10-02 | $14.31 | $14.60 | $13.96 | $14.03 | $12.90 | 236,932 |
| 2019-10-01 | $14.95 | $15.16 | $14.36 | $14.40 | $13.24 | 133,254 |
| 2019-09-30 | $14.88 | $15.08 | $14.85 | $14.95 | $13.75 | 194,782 |
| 2019-09-27 | $15.04 | $15.10 | $14.81 | $14.86 | $13.67 | 97,930 |
| 2019-09-26 | $15.05 | $15.11 | $14.95 | $15.00 | $13.80 | 102,136 |
| 2019-09-25 | $14.96 | $15.11 | $14.87 | $15.10 | $13.89 | 161,925 |
| 2019-09-24 | $14.71 | $15.14 | $14.71 | $15.02 | $13.81 | 186,212 |
| 2019-09-23 | $14.50 | $14.83 | $14.50 | $14.69 | $13.51 | 168,157 |
| 2019-09-20 | $14.74 | $14.87 | $14.51 | $14.67 | $13.49 | 204,041 |
| 2019-09-19 | $14.84 | $15.08 | $14.75 | $14.76 | $13.58 | 84,235 |
| 2019-09-18 | $14.96 | $15.09 | $14.79 | $14.87 | $13.68 | 93,008 |
| 2019-09-17 | $15.09 | $15.22 | $14.92 | $15.02 | $13.81 | 89,022 |
| 2019-09-16 | $14.92 | $15.38 | $14.92 | $15.17 | $13.95 | 103,415 |
| 2019-09-13 | $15.29 | $15.33 | $14.72 | $15.04 | $13.83 | 299,423 |
| 2019-09-12 | $14.87 | $15.42 | $14.74 | $15.25 | $13.97 | 277,376 |
| 2019-09-11 | $14.47 | $14.99 | $14.47 | $14.95 | $13.70 | 114,551 |
| 2019-09-10 | $14.15 | $14.65 | $14.15 | $14.37 | $13.16 | 415,916 |
| 2019-09-09 | $14.01 | $14.22 | $13.96 | $14.13 | $12.94 | 102,328 |
| 2019-09-06 | $14.19 | $14.24 | $13.92 | $13.93 | $12.76 | 58,052 |
| 2019-09-05 | $14.22 | $14.57 | $14.14 | $14.15 | $12.96 | 74,964 |
| 2019-09-04 | $14.13 | $14.22 | $13.94 | $14.10 | $12.92 | 84,746 |
| 2019-09-03 | $13.19 | $14.22 | $13.19 | $14.01 | $12.83 | 475,258 |
| 2019-08-30 | $13.56 | $13.65 | $12.88 | $13.11 | $12.01 | 228,238 |
| 2019-08-29 | $13.32 | $13.74 | $13.21 | $13.54 | $12.40 | 403,358 |
| 2019-08-28 | $14.22 | $14.22 | $13.26 | $13.33 | $12.21 | 290,950 |
| 2019-08-27 | $14.54 | $14.60 | $14.11 | $14.16 | $12.97 | 100,041 |
| 2019-08-26 | $14.36 | $14.44 | $14.20 | $14.44 | $13.23 | 95,076 |
| 2019-08-23 | $14.59 | $14.73 | $14.27 | $14.30 | $13.10 | 86,941 |
| 2019-08-22 | $14.66 | $14.78 | $14.60 | $14.64 | $13.41 | 143,116 |
| 2019-08-21 | $14.47 | $14.62 | $14.45 | $14.57 | $13.35 | 120,998 |
| 2019-08-20 | $14.48 | $14.78 | $14.24 | $14.38 | $13.17 | 160,933 |
| 2019-08-19 | $14.58 | $14.73 | $14.43 | $14.45 | $13.24 | 163,797 |
| 2019-08-16 | $14.13 | $14.49 | $14.09 | $14.44 | $13.23 | 56,768 |
| 2019-08-15 | $14.07 | $14.21 | $14.02 | $14.06 | $12.88 | 33,443 |
| 2019-08-14 | $14.27 | $14.40 | $14.03 | $14.09 | $12.91 | 95,021 |
| 2019-08-13 | $14.33 | $14.66 | $14.28 | $14.49 | $13.27 | 93,473 |
| 2019-08-12 | $14.61 | $14.76 | $14.40 | $14.43 | $13.21 | 43,900 |
| 2019-08-09 | $14.52 | $14.79 | $14.47 | $14.67 | $13.44 | 149,995 |
| 2019-08-08 | $14.17 | $14.57 | $14.17 | $14.48 | $13.27 | 195,173 |
| 2019-08-07 | $13.64 | $14.19 | $13.52 | $14.06 | $12.88 | 167,161 |
| 2019-08-06 | $13.29 | $13.86 | $13.29 | $13.78 | $12.62 | 169,373 |
| 2019-08-05 | $13.65 | $13.73 | $13.21 | $13.29 | $12.18 | 118,861 |
| 2019-08-02 | $15.00 | $15.01 | $13.63 | $13.91 | $12.74 | 225,265 |
| 2019-08-01 | $13.44 | $13.51 | $13.21 | $13.38 | $12.26 | 220,878 |
| 2019-07-31 | $13.45 | $13.79 | $13.44 | $13.44 | $12.31 | 205,899 |
| 2019-07-30 | $13.33 | $13.51 | $13.24 | $13.37 | $12.25 | 164,735 |
| 2019-07-29 | $13.51 | $13.66 | $13.28 | $13.32 | $12.20 | 179,625 |
| 2019-07-26 | $13.57 | $13.60 | $13.41 | $13.52 | $12.39 | 133,893 |
| 2019-07-25 | $13.85 | $13.99 | $13.51 | $13.53 | $12.40 | 128,502 |
| 2019-07-24 | $13.80 | $13.91 | $13.57 | $13.89 | $12.72 | 186,587 |
| 2019-07-23 | $13.73 | $13.85 | $13.50 | $13.81 | $12.65 | 147,352 |
| 2019-07-22 | $13.95 | $14.07 | $13.67 | $13.73 | $12.58 | 132,982 |
| 2019-07-19 | $13.93 | $14.19 | $13.42 | $14.08 | $12.90 | 325,695 |
| 2019-07-18 | $15.29 | $15.32 | $13.99 | $14.04 | $12.86 | 333,318 |
| 2019-07-17 | $15.47 | $15.47 | $15.02 | $15.29 | $14.01 | 291,441 |
| 2019-07-16 | $15.36 | $15.67 | $14.93 | $15.52 | $14.22 | 411,834 |
| 2019-07-15 | $16.03 | $16.03 | $15.84 | $15.95 | $14.61 | 75,382 |
| 2019-07-12 | $16.07 | $16.12 | $15.96 | $16.04 | $14.69 | 94,226 |
| 2019-07-11 | $15.96 | $16.14 | $15.90 | $16.08 | $14.73 | 90,455 |
| 2019-07-10 | $16.04 | $16.12 | $15.97 | $16.00 | $14.66 | 86,966 |
| 2019-07-09 | $16.04 | $16.11 | $15.93 | $16.04 | $14.69 | 94,514 |
| 2019-07-08 | $16.08 | $16.38 | $16.05 | $16.13 | $14.78 | 54,127 |
| 2019-07-05 | $16.07 | $16.17 | $15.90 | $16.15 | $14.80 | 72,322 |
| 2019-07-03 | $15.90 | $16.15 | $15.90 | $16.03 | $14.69 | 104,824 |
| 2019-07-02 | $16.10 | $16.18 | $15.69 | $15.83 | $14.50 | 276,395 |
| 2019-07-01 | $15.51 | $15.72 | $15.42 | $15.64 | $14.33 | 131,624 |
| 2019-06-28 | $15.16 | $15.54 | $15.12 | $15.41 | $14.12 | 1,085,069 |
| 2019-06-27 | $14.71 | $15.15 | $14.69 | $15.14 | $13.87 | 172,884 |
| 2019-06-26 | $15.04 | $15.17 | $14.71 | $14.72 | $13.49 | 104,153 |
| 2019-06-25 | $14.75 | $15.16 | $14.73 | $15.05 | $13.79 | 132,654 |
| 2019-06-24 | $15.00 | $15.13 | $14.69 | $14.74 | $13.50 | 149,004 |
| 2019-06-21 | $14.95 | $15.14 | $14.95 | $14.96 | $13.71 | 253,147 |
| 2019-06-20 | $15.10 | $15.22 | $14.93 | $15.02 | $13.76 | 147,141 |
| 2019-06-19 | $15.11 | $15.22 | $15.06 | $15.07 | $13.81 | 87,691 |
| 2019-06-18 | $15.31 | $15.44 | $14.98 | $15.07 | $13.81 | 101,849 |
| 2019-06-17 | $15.49 | $15.62 | $15.15 | $15.25 | $13.97 | 138,760 |
| 2019-06-14 | $15.65 | $15.65 | $15.45 | $15.51 | $14.21 | 114,599 |
| 2019-06-13 | $15.63 | $15.66 | $15.49 | $15.59 | $14.28 | 107,827 |
| 2019-06-12 | $15.44 | $15.73 | $15.41 | $15.60 | $14.24 | 94,544 |
| 2019-06-11 | $15.68 | $15.79 | $15.30 | $15.47 | $14.12 | 115,390 |
| 2019-06-10 | $15.45 | $15.74 | $15.45 | $15.65 | $14.28 | 116,285 |
| 2019-06-07 | $15.56 | $15.67 | $15.44 | $15.46 | $14.11 | 103,627 |
| 2019-06-06 | $15.41 | $15.64 | $15.27 | $15.52 | $14.16 | 132,389 |
| 2019-06-05 | $15.45 | $15.49 | $15.21 | $15.46 | $14.11 | 114,569 |
| 2019-06-04 | $14.99 | $15.41 | $14.93 | $15.40 | $14.05 | 198,749 |
| 2019-06-03 | $14.58 | $14.91 | $14.54 | $14.91 | $13.61 | 199,518 |
| 2019-05-31 | $14.53 | $14.68 | $14.49 | $14.63 | $13.35 | 133,154 |
| 2019-05-30 | $15.05 | $15.12 | $14.64 | $14.69 | $13.41 | 153,162 |
| 2019-05-29 | $15.17 | $15.33 | $14.95 | $15.05 | $13.73 | 99,252 |
| 2019-05-28 | $15.43 | $15.45 | $15.28 | $15.31 | $13.97 | 108,315 |
| 2019-05-24 | $15.32 | $15.45 | $15.25 | $15.37 | $14.03 | 88,350 |
| 2019-05-23 | $15.38 | $15.38 | $14.98 | $15.27 | $13.94 | 142,517 |
| 2019-05-22 | $15.37 | $15.47 | $15.27 | $15.39 | $14.04 | 102,909 |
| 2019-05-21 | $15.40 | $15.43 | $15.21 | $15.33 | $13.99 | 127,322 |
| 2019-05-20 | $15.55 | $15.68 | $15.25 | $15.30 | $13.96 | 135,092 |
| 2019-05-17 | $15.79 | $16.06 | $15.55 | $15.63 | $14.26 | 206,864 |
| 2019-05-16 | $15.60 | $16.05 | $15.52 | $15.80 | $14.42 | 207,576 |
| 2019-05-15 | $15.48 | $16.05 | $15.20 | $15.50 | $14.15 | 309,541 |
| 2019-05-14 | $14.71 | $15.36 | $14.71 | $15.16 | $13.84 | 298,434 |
| 2019-05-13 | $14.75 | $14.89 | $14.62 | $14.77 | $13.48 | 289,502 |
| 2019-05-10 | $14.33 | $14.73 | $14.33 | $14.73 | $13.44 | 213,900 |
| 2019-05-09 | $14.05 | $14.71 | $14.05 | $14.34 | $13.09 | 366,128 |
| 2019-05-08 | $13.95 | $14.28 | $13.92 | $14.24 | $13.00 | 378,423 |
| 2019-05-07 | $13.75 | $14.42 | $13.75 | $14.00 | $12.78 | 242,720 |
| 2019-05-06 | $13.23 | $13.72 | $13.23 | $13.67 | $12.48 | 315,273 |
| 2019-05-03 | $13.74 | $13.75 | $13.41 | $13.43 | $12.26 | 154,281 |
| 2019-05-02 | $13.55 | $13.73 | $13.55 | $13.65 | $12.46 | 224,417 |
| 2019-05-01 | $13.71 | $13.76 | $13.57 | $13.57 | $12.38 | 213,373 |
| 2019-04-30 | $13.59 | $13.68 | $13.31 | $13.64 | $12.45 | 209,505 |
| 2019-04-29 | $13.27 | $13.73 | $13.27 | $13.59 | $12.40 | 139,537 |
| 2019-04-26 | $13.39 | $13.52 | $13.26 | $13.29 | $12.13 | 109,539 |
| 2019-04-25 | $13.44 | $13.51 | $13.22 | $13.41 | $12.24 | 139,785 |
| 2019-04-24 | $13.60 | $13.66 | $13.47 | $13.48 | $12.30 | 99,539 |
| 2019-04-23 | $13.65 | $13.81 | $13.54 | $13.65 | $12.46 | 166,483 |
| 2019-04-22 | $14.09 | $14.24 | $13.61 | $13.66 | $12.47 | 120,861 |
| 2019-04-18 | $14.09 | $14.49 | $14.09 | $14.29 | $13.04 | 120,574 |
| 2019-04-17 | $14.36 | $14.40 | $14.02 | $14.06 | $12.83 | 77,521 |
| 2019-04-16 | $14.22 | $14.51 | $14.17 | $14.41 | $13.15 | 101,620 |
| 2019-04-15 | $14.35 | $14.35 | $14.14 | $14.16 | $12.92 | 80,742 |
| 2019-04-12 | $14.50 | $14.51 | $14.22 | $14.27 | $13.02 | 86,314 |
| 2019-04-11 | $14.56 | $14.56 | $14.36 | $14.43 | $13.17 | 111,002 |
| 2019-04-10 | $14.44 | $14.52 | $14.39 | $14.47 | $13.21 | 112,005 |
| 2019-04-09 | $14.45 | $14.69 | $13.95 | $14.57 | $13.30 | 151,384 |
| 2019-04-08 | $14.67 | $14.74 | $14.41 | $14.52 | $13.25 | 97,651 |
| 2019-04-05 | $14.66 | $14.89 | $14.51 | $14.71 | $13.42 | 222,202 |
| 2019-04-04 | $14.56 | $14.81 | $14.40 | $14.66 | $13.38 | 82,488 |
| 2019-04-03 | $14.79 | $14.79 | $14.47 | $14.56 | $13.29 | 182,717 |
| 2019-04-02 | $14.73 | $14.83 | $14.56 | $14.69 | $13.41 | 216,198 |
| 2019-04-01 | $14.61 | $14.74 | $14.46 | $14.70 | $13.42 | 237,258 |
| 2019-03-29 | $14.81 | $14.83 | $14.49 | $14.60 | $13.32 | 217,343 |
| 2019-03-28 | $14.82 | $14.93 | $14.58 | $14.70 | $13.42 | 94,330 |
| 2019-03-27 | $14.60 | $14.96 | $14.60 | $14.82 | $13.52 | 159,951 |
| 2019-03-26 | $14.80 | $14.84 | $14.49 | $14.64 | $13.36 | 114,710 |
| 2019-03-25 | $14.45 | $15.09 | $14.45 | $14.74 | $13.45 | 262,483 |
| 2019-03-22 | $14.55 | $14.63 | $14.33 | $14.49 | $13.22 | 117,374 |
| 2019-03-21 | $14.51 | $14.78 | $14.50 | $14.54 | $13.27 | 91,537 |
| 2019-03-20 | $14.85 | $14.87 | $14.60 | $14.60 | $13.32 | 73,900 |
| 2019-03-19 | $15.13 | $15.21 | $14.77 | $14.85 | $13.55 | 124,195 |
| 2019-03-18 | $14.94 | $15.26 | $14.93 | $15.14 | $13.82 | 71,785 |
| 2019-03-15 | $14.73 | $15.19 | $14.73 | $15.03 | $13.72 | 299,081 |
| 2019-03-14 | $14.53 | $14.76 | $14.52 | $14.73 | $13.44 | 96,513 |
| 2019-03-13 | $14.32 | $14.70 | $14.32 | $14.49 | $13.17 | 83,363 |
| 2019-03-12 | $14.03 | $14.64 | $14.03 | $14.31 | $13.01 | 198,847 |
| 2019-03-11 | $14.22 | $14.38 | $13.85 | $14.01 | $12.73 | 422,815 |
| 2019-03-08 | $14.07 | $14.20 | $13.81 | $13.95 | $12.68 | 203,629 |
| 2019-03-07 | $14.64 | $14.75 | $14.13 | $14.14 | $12.85 | 162,664 |
| 2019-03-06 | $15.18 | $15.18 | $14.69 | $14.78 | $13.43 | 221,559 |
| 2019-03-05 | $15.06 | $15.20 | $14.84 | $15.16 | $13.78 | 148,064 |
| 2019-03-04 | $14.56 | $15.25 | $14.52 | $15.12 | $13.74 | 300,269 |
| 2019-03-01 | $15.24 | $15.24 | $14.48 | $14.88 | $13.52 | 138,314 |
| 2019-02-28 | $15.00 | $15.09 | $14.87 | $14.92 | $13.56 | 96,839 |
| 2019-02-27 | $14.77 | $15.12 | $14.77 | $15.07 | $13.70 | 95,111 |
| 2019-02-26 | $14.83 | $14.97 | $14.79 | $14.84 | $13.49 | 53,069 |
| 2019-02-25 | $15.02 | $15.15 | $14.92 | $14.92 | $13.56 | 138,774 |
| 2019-02-22 | $15.00 | $15.05 | $14.86 | $14.99 | $13.62 | 78,260 |
| 2019-02-21 | $15.00 | $15.21 | $14.93 | $15.00 | $13.63 | 94,870 |
| 2019-02-20 | $15.10 | $15.39 | $14.83 | $14.98 | $13.62 | 129,054 |
| 2019-02-19 | $14.75 | $15.31 | $14.75 | $15.28 | $13.89 | 96,016 |
| 2019-02-15 | $14.61 | $14.89 | $14.56 | $14.76 | $13.42 | 92,456 |
| 2019-02-14 | $14.70 | $14.70 | $14.47 | $14.50 | $13.18 | 68,297 |
| 2019-02-13 | $14.83 | $14.95 | $14.69 | $14.76 | $13.42 | 61,038 |
| 2019-02-12 | $15.10 | $15.17 | $14.78 | $14.87 | $13.52 | 140,292 |
| 2019-02-11 | $14.84 | $15.12 | $14.62 | $15.05 | $13.68 | 245,300 |
| 2019-02-08 | $14.54 | $14.81 | $14.47 | $14.76 | $13.42 | 87,775 |
| 2019-02-07 | $14.76 | $14.96 | $14.51 | $14.74 | $13.40 | 50,022 |
| 2019-02-06 | $14.84 | $15.01 | $14.58 | $14.77 | $13.42 | 172,807 |
| 2019-02-05 | $15.01 | $15.04 | $14.77 | $14.87 | $13.52 | 79,070 |
| 2019-02-04 | $14.97 | $15.09 | $14.69 | $14.97 | $13.61 | 80,338 |
| 2019-02-01 | $14.61 | $15.00 | $14.50 | $14.98 | $13.62 | 156,394 |
| 2019-01-31 | $14.56 | $14.64 | $14.39 | $14.52 | $13.20 | 114,587 |
| 2019-01-30 | $14.61 | $14.65 | $14.46 | $14.58 | $13.25 | 67,068 |
| 2019-01-29 | $14.58 | $14.63 | $14.46 | $14.52 | $13.20 | 49,407 |
| 2019-01-28 | $14.63 | $14.78 | $14.50 | $14.59 | $13.26 | 39,650 |
| 2019-01-25 | $14.87 | $14.94 | $14.66 | $14.70 | $13.36 | 66,951 |
| 2019-01-24 | $15.00 | $15.00 | $14.71 | $14.77 | $13.42 | 52,168 |
| 2019-01-23 | $14.94 | $15.04 | $14.81 | $14.99 | $13.62 | 48,901 |
| 2019-01-22 | $15.05 | $15.14 | $14.82 | $14.95 | $13.59 | 70,047 |
| 2019-01-18 | $15.00 | $15.11 | $14.83 | $15.09 | $13.72 | 92,050 |
| 2019-01-17 | $14.97 | $15.06 | $14.79 | $14.95 | $13.59 | 59,637 |
| 2019-01-16 | $14.68 | $14.98 | $14.68 | $14.98 | $13.62 | 58,437 |
| 2019-01-15 | $14.67 | $14.72 | $14.49 | $14.65 | $13.32 | 41,061 |
| 2019-01-14 | $14.63 | $14.77 | $14.54 | $14.68 | $13.34 | 53,274 |
| 2019-01-11 | $14.86 | $14.86 | $14.60 | $14.70 | $13.36 | 108,420 |
| 2019-01-10 | $14.91 | $15.09 | $14.80 | $14.89 | $13.53 | 68,182 |
| 2019-01-09 | $15.00 | $15.36 | $14.89 | $15.00 | $13.63 | 223,072 |
| 2019-01-08 | $14.99 | $15.00 | $14.71 | $15.00 | $13.63 | 85,427 |
| 2019-01-07 | $14.99 | $15.11 | $14.82 | $14.87 | $13.52 | 112,827 |
| 2019-01-04 | $14.91 | $15.13 | $14.83 | $15.00 | $13.63 | 84,214 |
| 2019-01-03 | $14.92 | $14.92 | $14.49 | $14.57 | $13.24 | 89,767 |
| 2019-01-02 | $14.60 | $15.01 | $14.52 | $14.95 | $13.59 | 118,437 |
| 2018-12-31 | $14.70 | $14.79 | $14.46 | $14.72 | $13.38 | 64,478 |
| 2018-12-28 | $14.48 | $14.87 | $14.42 | $14.68 | $13.34 | 77,616 |
| 2018-12-27 | $14.15 | $14.45 | $14.07 | $14.43 | $13.12 | 66,440 |
| 2018-12-26 | $14.15 | $14.38 | $13.87 | $14.35 | $13.04 | 105,390 |
| 2018-12-24 | $14.34 | $14.50 | $14.00 | $14.06 | $12.78 | 83,437 |
| 2018-12-21 | $14.92 | $15.20 | $14.38 | $14.43 | $13.12 | 235,638 |
| 2018-12-20 | $14.73 | $15.03 | $14.68 | $14.90 | $13.54 | 101,610 |
| 2018-12-19 | $15.04 | $15.12 | $14.66 | $14.73 | $13.39 | 146,142 |
| 2018-12-18 | $14.81 | $15.18 | $14.80 | $15.00 | $13.63 | 186,200 |
| 2018-12-17 | $14.45 | $15.02 | $14.44 | $14.74 | $13.40 | 127,716 |
| 2018-12-14 | $14.53 | $14.70 | $14.50 | $14.52 | $13.20 | 122,820 |
| 2018-12-13 | $14.74 | $14.87 | $14.44 | $14.62 | $13.29 | 94,382 |
| 2018-12-12 | $14.95 | $15.07 | $14.76 | $14.82 | $13.41 | 108,256 |
| 2018-12-11 | $15.19 | $15.31 | $14.80 | $14.80 | $13.40 | 106,799 |
| 2018-12-10 | $15.24 | $15.24 | $14.53 | $14.83 | $13.42 | 155,790 |
| 2018-12-07 | $15.56 | $15.75 | $14.99 | $15.11 | $13.68 | 185,737 |
| 2018-12-06 | $14.82 | $15.57 | $14.82 | $15.56 | $14.08 | 266,466 |
| 2018-12-04 | $15.65 | $15.65 | $14.84 | $14.95 | $13.53 | 128,286 |
| 2018-12-03 | $16.08 | $16.08 | $15.59 | $15.71 | $14.22 | 154,172 |
| 2018-11-30 | $15.95 | $16.12 | $15.95 | $16.05 | $14.53 | 174,266 |
| 2018-11-29 | $16.04 | $16.08 | $15.86 | $16.04 | $14.52 | 312,343 |
| 2018-11-28 | $15.96 | $16.18 | $15.69 | $16.15 | $14.62 | 109,520 |
| 2018-11-27 | $16.16 | $16.39 | $15.88 | $15.89 | $14.38 | 78,160 |
| 2018-11-26 | $16.27 | $16.48 | $15.99 | $16.16 | $14.63 | 179,371 |
| 2018-11-23 | $16.10 | $16.39 | $16.09 | $16.20 | $14.66 | 34,079 |
| 2018-11-21 | $15.96 | $16.37 | $15.92 | $16.18 | $14.65 | 144,171 |
| 2018-11-20 | $16.01 | $16.07 | $15.84 | $15.91 | $14.40 | 123,089 |
| 2018-11-19 | $15.82 | $16.16 | $15.80 | $16.12 | $14.59 | 80,168 |
| 2018-11-16 | $15.96 | $16.06 | $15.60 | $15.85 | $14.35 | 110,211 |
| 2018-11-15 | $15.70 | $16.12 | $15.59 | $16.08 | $14.56 | 71,954 |
| 2018-11-14 | $16.35 | $16.35 | $15.61 | $15.83 | $14.33 | 209,676 |
| 2018-11-13 | $16.28 | $16.62 | $16.13 | $16.15 | $14.62 | 335,025 |
| 2018-11-12 | $16.15 | $16.64 | $15.90 | $16.28 | $14.74 | 339,715 |
| 2018-11-09 | $16.80 | $16.92 | $16.12 | $16.25 | $14.71 | 150,794 |
| 2018-11-08 | $16.50 | $16.96 | $16.47 | $16.86 | $15.26 | 151,438 |
| 2018-11-07 | $16.63 | $16.63 | $15.89 | $16.25 | $14.71 | 249,256 |
| 2018-11-06 | $16.21 | $16.69 | $16.13 | $16.56 | $14.99 | 158,524 |
| 2018-11-05 | $16.38 | $16.71 | $15.95 | $16.03 | $14.51 | 194,043 |
| 2018-11-02 | $15.27 | $16.41 | $15.20 | $16.35 | $14.80 | 485,130 |
| 2018-11-01 | $14.65 | $15.57 | $14.23 | $15.04 | $13.61 | 259,210 |
| 2018-10-31 | $14.18 | $14.22 | $13.94 | $13.96 | $12.64 | 128,362 |
| 2018-10-30 | $13.84 | $14.10 | $13.69 | $14.09 | $12.75 | 133,241 |
| 2018-10-29 | $13.93 | $14.05 | $13.77 | $13.84 | $12.53 | 73,737 |
| 2018-10-26 | $13.29 | $13.87 | $13.29 | $13.79 | $12.48 | 105,319 |
| 2018-10-25 | $13.17 | $13.48 | $13.12 | $13.37 | $12.10 | 154,885 |
| 2018-10-24 | $13.39 | $13.51 | $13.12 | $13.12 | $11.88 | 143,851 |
| 2018-10-23 | $13.35 | $13.63 | $13.25 | $13.50 | $12.22 | 147,954 |
| 2018-10-22 | $13.25 | $13.83 | $13.25 | $13.51 | $12.23 | 138,804 |
| 2018-10-19 | $13.31 | $13.60 | $13.31 | $13.31 | $12.05 | 88,980 |
| 2018-10-18 | $13.29 | $13.50 | $13.10 | $13.31 | $12.05 | 118,542 |
| 2018-10-17 | $13.43 | $13.61 | $13.04 | $13.39 | $12.12 | 90,147 |
| 2018-10-16 | $13.15 | $13.55 | $12.94 | $13.50 | $12.22 | 220,921 |
| 2018-10-15 | $12.96 | $13.39 | $12.96 | $13.14 | $11.89 | 141,501 |
| 2018-10-12 | $13.60 | $13.79 | $12.85 | $13.25 | $11.99 | 304,220 |
| 2018-10-11 | $14.01 | $14.11 | $13.66 | $13.67 | $12.37 | 178,328 |
| 2018-10-10 | $14.48 | $14.53 | $14.15 | $14.15 | $12.81 | 231,631 |
| 2018-10-09 | $14.38 | $14.70 | $14.28 | $14.61 | $13.22 | 165,860 |
| 2018-10-08 | $14.67 | $14.71 | $14.43 | $14.45 | $13.08 | 113,051 |
| 2018-10-05 | $14.23 | $14.81 | $14.23 | $14.69 | $13.30 | 738,938 |
| 2018-10-04 | $14.26 | $14.40 | $14.01 | $14.25 | $12.90 | 264,757 |
| 2018-10-03 | $14.61 | $14.62 | $14.27 | $14.32 | $12.96 | 268,743 |
| 2018-10-02 | $14.64 | $14.89 | $14.39 | $14.59 | $13.21 | 122,521 |
| 2018-10-01 | $14.92 | $15.28 | $14.71 | $14.73 | $13.33 | 142,031 |
| 2018-09-28 | $14.86 | $14.96 | $14.78 | $14.82 | $13.41 | 161,542 |
| 2018-09-27 | $15.19 | $15.26 | $14.85 | $14.94 | $13.52 | 133,199 |
| 2018-09-26 | $15.28 | $15.30 | $15.14 | $15.21 | $13.77 | 46,134 |
| 2018-09-25 | $15.34 | $15.44 | $15.25 | $15.32 | $13.87 | 62,837 |
| 2018-09-24 | $15.65 | $15.75 | $15.23 | $15.35 | $13.89 | 52,480 |
| 2018-09-21 | $15.53 | $15.81 | $15.53 | $15.69 | $14.20 | 188,335 |
| 2018-09-20 | $15.72 | $15.72 | $15.52 | $15.56 | $14.08 | 439,105 |
| 2018-09-19 | $15.30 | $15.70 | $15.30 | $15.63 | $14.15 | 148,139 |
| 2018-09-18 | $15.60 | $15.61 | $15.34 | $15.34 | $13.89 | 88,012 |
| 2018-09-17 | $15.54 | $15.68 | $15.40 | $15.58 | $14.10 | 179,998 |
| 2018-09-14 | $15.75 | $15.75 | $15.28 | $15.57 | $14.09 | 243,891 |
| 2018-09-13 | $14.77 | $15.80 | $14.77 | $15.78 | $14.28 | 207,965 |
| 2018-09-12 | $15.07 | $15.10 | $14.75 | $14.76 | $13.31 | 172,270 |
| 2018-09-11 | $14.96 | $15.32 | $14.96 | $15.13 | $13.64 | 123,654 |
| 2018-09-10 | $15.27 | $15.27 | $14.75 | $15.08 | $13.60 | 147,968 |
| 2018-09-07 | $15.15 | $15.42 | $15.12 | $15.33 | $13.82 | 181,399 |
| 2018-09-06 | $15.18 | $15.59 | $15.15 | $15.19 | $13.70 | 176,260 |
| 2018-09-05 | $15.00 | $15.17 | $15.00 | $15.13 | $13.64 | 82,237 |
| 2018-09-04 | $14.58 | $15.11 | $14.57 | $15.08 | $13.60 | 201,402 |
| 2018-08-31 | $14.41 | $14.67 | $14.35 | $14.65 | $13.21 | 155,281 |
| 2018-08-30 | $14.51 | $14.57 | $14.42 | $14.50 | $13.08 | 66,827 |
| 2018-08-29 | $14.70 | $14.81 | $14.52 | $14.53 | $13.10 | 93,939 |
| 2018-08-28 | $14.75 | $14.86 | $14.61 | $14.74 | $13.29 | 132,647 |
| 2018-08-27 | $15.05 | $15.27 | $14.71 | $14.76 | $13.31 | 139,341 |
| 2018-08-24 | $15.13 | $15.47 | $14.93 | $14.99 | $13.52 | 143,357 |
| 2018-08-23 | $14.75 | $15.01 | $14.51 | $14.93 | $13.46 | 304,445 |
| 2018-08-22 | $14.98 | $15.17 | $14.67 | $14.72 | $13.27 | 217,240 |
| 2018-08-21 | $15.45 | $15.51 | $14.98 | $15.03 | $13.55 | 175,175 |
| 2018-08-20 | $15.45 | $15.64 | $15.35 | $15.50 | $13.98 | 79,393 |
| 2018-08-17 | $15.61 | $15.76 | $15.44 | $15.49 | $13.97 | 169,875 |
| 2018-08-16 | $15.66 | $16.03 | $15.57 | $15.67 | $14.13 | 162,692 |
| 2018-08-15 | $15.93 | $16.08 | $15.61 | $15.71 | $14.17 | 151,468 |
| 2018-08-14 | $15.52 | $16.09 | $15.36 | $16.00 | $14.43 | 315,493 |
| 2018-08-13 | $14.64 | $15.05 | $14.48 | $15.01 | $13.54 | 172,857 |
| 2018-08-10 | $14.42 | $14.67 | $14.22 | $14.64 | $13.20 | 190,820 |
| 2018-08-09 | $14.37 | $14.60 | $14.29 | $14.32 | $12.91 | 251,861 |
| 2018-08-08 | $14.96 | $15.00 | $14.30 | $14.33 | $12.92 | 169,627 |
| 2018-08-07 | $14.99 | $15.16 | $14.85 | $15.00 | $13.53 | 273,973 |
| 2018-08-06 | $13.95 | $15.06 | $13.95 | $15.06 | $13.58 | 333,159 |
| 2018-08-03 | $15.33 | $15.46 | $14.24 | $15.01 | $13.54 | 560,842 |
| 2018-08-02 | $16.63 | $16.98 | $16.63 | $16.87 | $15.21 | 154,029 |
| 2018-08-01 | $17.17 | $17.23 | $16.53 | $16.61 | $14.98 | 129,605 |
| 2018-07-31 | $17.19 | $17.26 | $16.86 | $17.17 | $15.48 | 114,414 |
| 2018-07-30 | $17.35 | $17.64 | $17.14 | $17.17 | $15.48 | 114,268 |
| 2018-07-27 | $17.48 | $17.69 | $17.07 | $17.35 | $15.65 | 105,986 |
| 2018-07-26 | $17.24 | $17.90 | $17.16 | $17.46 | $15.74 | 146,046 |
| 2018-07-25 | $17.26 | $17.26 | $17.04 | $17.19 | $15.50 | 74,642 |
| 2018-07-24 | $17.22 | $17.33 | $17.12 | $17.26 | $15.56 | 88,843 |
| 2018-07-23 | $17.07 | $17.13 | $16.90 | $17.13 | $15.45 | 69,369 |
| 2018-07-20 | $16.86 | $17.15 | $16.63 | $17.09 | $15.41 | 129,576 |
| 2018-07-19 | $16.69 | $16.88 | $16.64 | $16.82 | $15.17 | 109,618 |
| 2018-07-18 | $17.04 | $17.06 | $16.68 | $16.75 | $15.10 | 83,185 |
| 2018-07-17 | $16.99 | $17.21 | $16.96 | $17.00 | $15.33 | 72,848 |
| 2018-07-16 | $16.83 | $16.98 | $16.79 | $16.98 | $15.31 | 54,311 |
| 2018-07-13 | $16.77 | $16.89 | $16.67 | $16.82 | $15.17 | 50,673 |
| 2018-07-12 | $16.77 | $16.85 | $16.38 | $16.76 | $15.11 | 132,576 |
| 2018-07-11 | $16.67 | $16.75 | $16.50 | $16.67 | $15.03 | 69,588 |
| 2018-07-10 | $16.83 | $16.86 | $16.55 | $16.63 | $15.00 | 57,819 |
| 2018-07-09 | $16.71 | $17.03 | $16.69 | $16.78 | $15.13 | 76,426 |
| 2018-07-06 | $16.61 | $16.84 | $16.45 | $16.63 | $15.00 | 76,682 |
| 2018-07-05 | $16.79 | $16.79 | $16.53 | $16.63 | $15.00 | 66,946 |
| 2018-07-03 | $16.82 | $16.96 | $16.62 | $16.72 | $15.08 | 61,176 |
| 2018-07-02 | $16.62 | $16.81 | $16.55 | $16.79 | $15.14 | 56,292 |
| 2018-06-29 | $16.80 | $16.84 | $16.63 | $16.67 | $15.03 | 79,712 |
| 2018-06-28 | $16.77 | $17.01 | $16.67 | $16.76 | $15.11 | 88,788 |
| 2018-06-27 | $17.28 | $17.28 | $16.71 | $16.72 | $15.08 | 117,401 |
| 2018-06-26 | $16.87 | $17.39 | $16.75 | $17.29 | $15.59 | 173,941 |
| 2018-06-25 | $16.63 | $16.90 | $16.47 | $16.87 | $15.21 | 131,192 |
| 2018-06-22 | $16.59 | $16.86 | $16.45 | $16.62 | $14.99 | 731,326 |
| 2018-06-21 | $16.47 | $16.56 | $16.26 | $16.50 | $14.88 | 202,520 |
| 2018-06-20 | $16.28 | $16.46 | $16.14 | $16.46 | $14.84 | 134,998 |
| 2018-06-19 | $15.88 | $16.30 | $15.85 | $16.27 | $14.67 | 164,196 |
| 2018-06-18 | $16.12 | $16.16 | $15.83 | $16.03 | $14.46 | 205,329 |
| 2018-06-15 | $16.39 | $16.46 | $16.09 | $16.14 | $14.55 | 261,791 |
| 2018-06-14 | $16.62 | $16.62 | $16.21 | $16.44 | $14.82 | 133,391 |
| 2018-06-13 | $16.90 | $17.10 | $16.64 | $16.72 | $15.02 | 120,937 |
| 2018-06-12 | $17.24 | $17.24 | $16.88 | $16.94 | $15.22 | 143,005 |
| 2018-06-11 | $17.34 | $17.42 | $17.10 | $17.20 | $15.45 | 142,767 |
| 2018-06-08 | $16.93 | $17.50 | $16.93 | $17.42 | $15.65 | 206,860 |
| 2018-06-07 | $16.89 | $17.30 | $16.69 | $16.97 | $15.25 | 549,443 |
| 2018-06-06 | $16.90 | $16.98 | $16.72 | $16.81 | $15.10 | 407,909 |
| 2018-06-05 | $16.96 | $17.02 | $16.85 | $16.91 | $15.19 | 229,865 |
| 2018-06-04 | $16.99 | $17.02 | $16.70 | $16.95 | $15.23 | 302,739 |
| 2018-06-01 | $17.05 | $17.07 | $16.86 | $16.94 | $15.22 | 116,915 |
| 2018-05-31 | $17.18 | $17.18 | $16.51 | $16.88 | $15.17 | 225,422 |
| 2018-05-30 | $17.15 | $17.42 | $17.13 | $17.24 | $15.49 | 95,976 |
| 2018-05-29 | $17.64 | $17.75 | $16.92 | $17.02 | $15.29 | 169,067 |
| 2018-05-25 | $17.76 | $17.76 | $17.48 | $17.67 | $15.88 | 100,754 |
| 2018-05-24 | $17.92 | $17.92 | $17.41 | $17.72 | $15.92 | 160,761 |
| 2018-05-23 | $17.65 | $17.99 | $17.57 | $17.94 | $16.12 | 178,395 |
| 2018-05-22 | $17.78 | $17.86 | $17.62 | $17.69 | $15.89 | 132,013 |
| 2018-05-21 | $17.62 | $17.88 | $17.58 | $17.81 | $16.00 | 182,573 |
| 2018-05-18 | $17.57 | $17.69 | $17.45 | $17.51 | $15.73 | 97,885 |
| 2018-05-17 | $17.34 | $17.63 | $17.25 | $17.52 | $15.74 | 154,056 |
| 2018-05-16 | $17.03 | $17.44 | $16.94 | $17.25 | $15.50 | 151,767 |
| 2018-05-15 | $16.68 | $17.19 | $16.66 | $17.04 | $15.31 | 192,965 |
| 2018-05-14 | $17.02 | $17.18 | $16.48 | $16.55 | $14.87 | 159,839 |
| 2018-05-11 | $16.50 | $17.13 | $16.50 | $17.04 | $15.31 | 222,072 |
| 2018-05-10 | $16.29 | $16.56 | $16.12 | $16.54 | $14.86 | 204,561 |
| 2018-05-09 | $16.18 | $16.37 | $16.05 | $16.28 | $14.63 | 527,071 |
| 2018-05-08 | $15.33 | $16.52 | $15.33 | $16.09 | $14.46 | 547,879 |
| 2018-05-07 | $15.23 | $15.37 | $15.00 | $15.11 | $13.58 | 229,156 |
| 2018-05-04 | $15.11 | $15.43 | $14.99 | $15.19 | $13.65 | 137,779 |
| 2018-05-03 | $15.34 | $15.50 | $15.07 | $15.20 | $13.66 | 152,234 |
| 2018-05-02 | $15.63 | $15.63 | $15.08 | $15.37 | $13.81 | 238,625 |
| 2018-05-01 | $15.72 | $15.75 | $15.45 | $15.65 | $14.06 | 165,184 |
| 2018-04-30 | $15.71 | $15.86 | $15.64 | $15.70 | $14.11 | 102,825 |
| 2018-04-27 | $15.62 | $15.84 | $15.42 | $15.62 | $14.03 | 131,168 |
| 2018-04-26 | $16.10 | $16.15 | $15.65 | $15.69 | $14.10 | 170,018 |
| 2018-04-25 | $16.18 | $16.31 | $15.97 | $16.07 | $14.44 | 251,704 |
| 2018-04-24 | $16.35 | $16.47 | $16.09 | $16.17 | $14.53 | 172,596 |
| 2018-04-23 | $16.45 | $16.48 | $15.97 | $16.34 | $14.68 | 101,902 |
| 2018-04-20 | $16.32 | $16.57 | $16.29 | $16.39 | $14.73 | 108,113 |
| 2018-04-19 | $16.21 | $16.44 | $16.20 | $16.37 | $14.71 | 155,234 |
| 2018-04-18 | $16.27 | $16.42 | $16.10 | $16.18 | $14.54 | 129,213 |
| 2018-04-17 | $16.26 | $16.30 | $16.05 | $16.20 | $14.56 | 171,492 |
| 2018-04-16 | $15.99 | $16.32 | $15.90 | $16.20 | $14.56 | 130,618 |
| 2018-04-13 | $16.00 | $16.18 | $15.63 | $15.87 | $14.26 | 206,208 |
| 2018-04-12 | $16.20 | $16.20 | $15.82 | $15.93 | $14.31 | 194,916 |
| 2018-04-11 | $15.91 | $16.09 | $15.84 | $16.07 | $14.44 | 214,626 |
| 2018-04-10 | $16.13 | $16.32 | $15.93 | $16.10 | $14.47 | 203,668 |
| 2018-04-09 | $16.06 | $16.06 | $15.87 | $15.99 | $14.37 | 224,729 |
| 2018-04-06 | $15.88 | $16.33 | $15.88 | $16.04 | $14.41 | 269,361 |
| 2018-04-05 | $16.44 | $16.44 | $15.78 | $16.05 | $14.42 | 347,745 |
| 2018-04-04 | $15.03 | $16.44 | $15.00 | $16.35 | $14.69 | 493,070 |
| 2018-04-03 | $15.09 | $15.26 | $15.00 | $15.18 | $13.64 | 181,179 |
| 2018-04-02 | $15.10 | $15.27 | $14.95 | $15.07 | $13.54 | 256,972 |
| 2018-03-29 | $15.40 | $15.68 | $15.15 | $15.16 | $13.62 | 224,174 |
| 2018-03-28 | $15.64 | $15.72 | $15.29 | $15.34 | $13.78 | 277,885 |
| 2018-03-27 | $15.72 | $16.00 | $15.35 | $15.43 | $13.86 | 143,926 |
| 2018-03-26 | $15.89 | $16.23 | $15.41 | $15.62 | $14.03 | 164,603 |
| 2018-03-23 | $16.16 | $16.16 | $15.71 | $15.71 | $14.12 | 206,589 |
| 2018-03-22 | $16.55 | $16.59 | $16.14 | $16.16 | $14.52 | 252,884 |
| 2018-03-21 | $17.00 | $17.10 | $16.66 | $16.71 | $15.01 | 175,384 |
| 2018-03-20 | $17.11 | $17.24 | $16.98 | $17.03 | $15.30 | 217,735 |
| 2018-03-19 | $17.27 | $17.40 | $17.02 | $17.16 | $15.42 | 373,478 |
| 2018-03-16 | $17.39 | $17.65 | $17.13 | $17.32 | $15.56 | 387,093 |
| 2018-03-15 | $17.19 | $17.47 | $17.02 | $17.42 | $15.65 | 159,572 |
| 2018-03-14 | $17.20 | $17.26 | $16.92 | $17.11 | $15.37 | 197,461 |
| 2018-03-13 | $17.56 | $17.58 | $17.19 | $17.25 | $15.44 | 168,372 |
| 2018-03-12 | $17.62 | $17.66 | $17.38 | $17.47 | $15.64 | 141,492 |
| 2018-03-09 | $17.80 | $17.87 | $17.35 | $17.55 | $15.71 | 312,426 |
| 2018-03-08 | $17.52 | $18.30 | $17.06 | $17.60 | $15.76 | 465,020 |
| 2018-03-07 | $16.98 | $17.45 | $16.98 | $17.28 | $15.47 | 288,151 |
| 2018-03-06 | $17.24 | $17.26 | $16.83 | $17.11 | $15.32 | 159,635 |
| 2018-03-05 | $16.49 | $17.30 | $16.43 | $17.25 | $15.44 | 466,344 |
| 2018-03-02 | $16.63 | $16.75 | $16.37 | $16.50 | $14.77 | 123,863 |
| 2018-03-01 | $16.73 | $16.83 | $16.54 | $16.77 | $15.01 | 177,493 |
| 2018-02-28 | $17.07 | $17.07 | $16.63 | $16.68 | $14.93 | 144,216 |
| 2018-02-27 | $17.02 | $17.48 | $16.92 | $17.00 | $15.22 | 116,716 |
| 2018-02-26 | $17.00 | $17.18 | $16.92 | $17.02 | $15.24 | 95,346 |
| 2018-02-23 | $16.99 | $17.19 | $16.82 | $16.98 | $15.20 | 132,030 |
| 2018-02-22 | $17.19 | $17.36 | $16.86 | $16.95 | $15.18 | 155,608 |
| 2018-02-21 | $16.65 | $17.40 | $16.65 | $17.17 | $15.37 | 256,165 |
| 2018-02-20 | $16.72 | $16.90 | $16.41 | $16.60 | $14.86 | 102,963 |
| 2018-02-16 | $16.82 | $17.20 | $16.76 | $16.79 | $15.03 | 103,373 |
| 2018-02-15 | $16.91 | $17.20 | $16.86 | $16.90 | $15.13 | 135,407 |
| 2018-02-14 | $16.28 | $17.00 | $16.28 | $16.90 | $15.13 | 119,905 |
| 2018-02-13 | $16.23 | $16.35 | $15.83 | $16.31 | $14.60 | 509,770 |
| 2018-02-12 | $17.21 | $17.21 | $16.31 | $16.35 | $14.64 | 178,976 |
| 2018-02-09 | $16.80 | $17.15 | $16.51 | $17.06 | $15.27 | 152,444 |
| 2018-02-08 | $16.99 | $16.99 | $16.63 | $16.64 | $14.90 | 163,647 |
| 2018-02-07 | $17.09 | $17.28 | $16.85 | $17.02 | $15.24 | 119,430 |
| 2018-02-06 | $16.67 | $17.27 | $16.58 | $17.09 | $15.30 | 251,344 |
| 2018-02-05 | $17.21 | $17.49 | $16.93 | $16.93 | $15.16 | 162,687 |
| 2018-02-02 | $17.24 | $17.51 | $17.15 | $17.46 | $15.63 | 121,455 |
| 2018-02-01 | $17.04 | $17.30 | $16.94 | $17.28 | $15.47 | 94,920 |
| 2018-01-31 | $17.06 | $17.26 | $16.93 | $17.03 | $15.25 | 173,229 |
| 2018-01-30 | $16.91 | $17.23 | $16.86 | $17.05 | $15.27 | 114,442 |
| 2018-01-29 | $16.81 | $17.17 | $16.68 | $17.02 | $15.24 | 135,494 |
| 2018-01-26 | $17.52 | $17.55 | $16.48 | $16.79 | $15.03 | 407,321 |
| 2018-01-25 | $17.38 | $17.59 | $17.20 | $17.52 | $15.69 | 116,409 |
| 2018-01-24 | $17.67 | $17.67 | $17.08 | $17.34 | $15.53 | 142,546 |
| 2018-01-23 | $17.63 | $17.76 | $17.30 | $17.59 | $15.75 | 174,831 |
| 2018-01-22 | $18.22 | $18.65 | $17.58 | $17.59 | $15.75 | 510,128 |
| 2018-01-19 | $18.93 | $19.15 | $18.78 | $18.94 | $16.96 | 130,618 |
| 2018-01-18 | $18.75 | $19.15 | $18.48 | $18.95 | $16.97 | 627,823 |
| 2018-01-17 | $18.51 | $18.93 | $18.20 | $18.82 | $16.85 | 390,893 |
| 2018-01-16 | $18.25 | $18.79 | $18.22 | $18.40 | $16.47 | 336,238 |
| 2018-01-12 | $17.87 | $18.27 | $17.58 | $18.13 | $16.23 | 571,450 |
| 2018-01-11 | $17.77 | $18.03 | $17.58 | $17.90 | $16.03 | 166,548 |
| 2018-01-10 | $17.31 | $17.93 | $17.22 | $17.79 | $15.93 | 254,832 |
| 2018-01-09 | $17.51 | $17.67 | $17.16 | $17.16 | $15.36 | 104,337 |
| 2018-01-08 | $17.98 | $17.98 | $17.05 | $17.45 | $15.62 | 323,695 |
| 2018-01-05 | $17.74 | $18.01 | $17.62 | $17.97 | $16.09 | 149,762 |
| 2018-01-04 | $17.63 | $17.80 | $17.49 | $17.74 | $15.88 | 145,112 |
| 2018-01-03 | $17.59 | $17.92 | $17.51 | $17.65 | $15.80 | 251,657 |
| 2018-01-02 | $18.04 | $18.19 | $17.52 | $17.69 | $15.84 | 168,487 |
| 2017-12-29 | $17.90 | $18.16 | $17.83 | $18.02 | $16.13 | 168,306 |
| 2017-12-28 | $17.57 | $17.86 | $17.57 | $17.84 | $15.97 | 129,722 |
| 2017-12-27 | $17.27 | $17.71 | $17.27 | $17.60 | $15.76 | 144,999 |
| 2017-12-26 | $16.87 | $17.33 | $16.87 | $17.28 | $15.47 | 98,762 |
| 2017-12-22 | $16.86 | $16.88 | $16.68 | $16.81 | $15.05 | 204,803 |
| 2017-12-21 | $16.97 | $17.05 | $16.77 | $16.86 | $15.10 | 132,874 |
| 2017-12-20 | $17.15 | $17.25 | $16.73 | $16.93 | $15.16 | 138,953 |
| 2017-12-19 | $17.28 | $17.52 | $16.88 | $16.98 | $15.20 | 299,183 |
| 2017-12-18 | $17.72 | $17.83 | $17.06 | $17.28 | $15.47 | 302,685 |
| 2017-12-15 | $16.86 | $17.77 | $16.86 | $17.51 | $15.68 | 972,258 |
| 2017-12-14 | $17.30 | $17.36 | $16.78 | $16.80 | $15.04 | 332,896 |
| 2017-12-13 | $17.61 | $17.90 | $17.17 | $17.20 | $15.40 | 259,327 |
| 2017-12-12 | $17.47 | $17.82 | $17.28 | $17.63 | $15.78 | 162,316 |
| 2017-12-11 | $17.54 | $17.54 | $17.10 | $17.40 | $15.58 | 113,477 |
| 2017-12-08 | $17.45 | $17.54 | $17.27 | $17.47 | $15.64 | 95,253 |
| 2017-12-07 | $17.68 | $17.68 | $17.17 | $17.39 | $15.57 | 245,486 |
| 2017-12-06 | $17.66 | $17.82 | $17.42 | $17.64 | $15.79 | 232,081 |
| 2017-12-05 | $18.12 | $18.12 | $17.67 | $17.69 | $15.84 | 194,346 |
| 2017-12-04 | $18.28 | $18.49 | $17.87 | $18.05 | $16.16 | 193,592 |
| 2017-12-01 | $18.42 | $18.42 | $17.46 | $18.00 | $16.12 | 304,968 |
| 2017-11-30 | $18.14 | $18.55 | $17.68 | $17.98 | $16.10 | 402,811 |
| 2017-11-29 | $18.64 | $18.70 | $17.89 | $17.99 | $16.11 | 430,942 |
| 2017-11-28 | $17.65 | $18.66 | $17.55 | $18.63 | $16.68 | 1,258,132 |
| 2017-11-27 | $17.43 | $17.78 | $17.28 | $17.54 | $15.70 | 238,583 |
| 2017-11-24 | $17.54 | $17.54 | $17.31 | $17.43 | $15.61 | 111,081 |
| 2017-11-22 | $17.60 | $17.80 | $17.42 | $17.48 | $15.65 | 217,194 |
| 2017-11-21 | $17.75 | $17.99 | $17.58 | $17.63 | $15.78 | 249,896 |
| 2017-11-20 | $17.43 | $17.93 | $17.20 | $17.90 | $16.03 | 541,964 |
| 2017-11-17 | $16.56 | $17.43 | $16.45 | $17.43 | $15.61 | 452,410 |
| 2017-11-16 | $16.92 | $17.12 | $16.58 | $16.63 | $14.89 | 490,095 |
| 2017-11-15 | $16.78 | $17.20 | $16.75 | $17.00 | $15.17 | 206,568 |
| 2017-11-14 | $16.79 | $16.96 | $16.58 | $16.74 | $14.93 | 373,623 |
| 2017-11-13 | $17.19 | $17.28 | $16.85 | $16.92 | $15.09 | 260,145 |
| 2017-11-10 | $17.00 | $17.31 | $16.63 | $17.15 | $15.30 | 353,628 |
| 2017-11-09 | $16.58 | $16.98 | $16.51 | $16.98 | $15.15 | 233,443 |
| 2017-11-08 | $16.70 | $16.78 | $16.55 | $16.70 | $14.90 | 234,132 |
| 2017-11-07 | $16.89 | $16.95 | $16.59 | $16.68 | $14.88 | 284,346 |
| 2017-11-06 | $16.51 | $16.97 | $16.45 | $16.88 | $15.06 | 260,833 |
| 2017-11-03 | $16.47 | $16.72 | $16.30 | $16.53 | $14.75 | 446,036 |
| 2017-11-02 | $15.68 | $16.46 | $15.30 | $16.45 | $14.68 | 510,657 |
| 2017-11-01 | $16.04 | $16.13 | $15.41 | $15.60 | $13.92 | 713,930 |
| 2017-10-31 | $16.33 | $16.47 | $16.03 | $16.04 | $14.31 | 415,799 |
| 2017-10-30 | $16.36 | $16.55 | $16.23 | $16.29 | $14.53 | 507,973 |
| 2017-10-27 | $16.58 | $16.64 | $16.25 | $16.45 | $14.68 | 358,408 |
| 2017-10-26 | $16.38 | $16.59 | $16.35 | $16.58 | $14.79 | 1,484,558 |
| 2017-10-25 | $16.09 | $16.43 | $16.05 | $16.31 | $14.55 | 438,681 |
| 2017-10-24 | $15.91 | $16.15 | $15.88 | $16.08 | $14.35 | 375,771 |
| 2017-10-23 | $15.87 | $15.95 | $15.64 | $15.86 | $14.15 | 239,776 |
| 2017-10-20 | $16.13 | $16.25 | $15.80 | $15.87 | $14.16 | 220,803 |
| 2017-10-19 | $15.76 | $15.98 | $15.64 | $15.85 | $14.14 | 728,114 |
| 2017-10-18 | $15.68 | $16.06 | $15.52 | $15.96 | $14.24 | 518,686 |
| 2017-10-17 | $15.48 | $15.80 | $15.41 | $15.60 | $13.92 | 361,218 |
| 2017-10-16 | $15.12 | $15.58 | $15.12 | $15.50 | $13.83 | 265,680 |
| 2017-10-13 | $15.00 | $15.28 | $14.76 | $15.15 | $13.52 | 315,004 |
| 2017-10-12 | $14.70 | $15.20 | $14.64 | $15.08 | $13.45 | 696,464 |
| 2017-10-11 | $14.70 | $14.89 | $14.56 | $14.71 | $13.12 | 224,631 |
| 2017-10-10 | $14.61 | $14.83 | $14.54 | $14.71 | $13.12 | 270,221 |
| 2017-10-09 | $14.50 | $14.63 | $14.42 | $14.55 | $12.98 | 226,159 |
| 2017-10-06 | $14.30 | $14.79 | $14.26 | $14.53 | $12.96 | 458,979 |
| 2017-10-05 | $14.03 | $14.41 | $14.03 | $14.31 | $12.77 | 415,352 |
| 2017-10-04 | $13.90 | $14.08 | $13.88 | $14.05 | $12.53 | 554,681 |
| 2017-10-03 | $13.89 | $14.10 | $13.72 | $13.88 | $12.38 | 880,227 |
| 2017-10-02 | $13.10 | $14.01 | $12.99 | $14.00 | $12.49 | 1,112,215 |
| 2017-09-29 | $13.08 | $13.39 | $12.96 | $13.21 | $11.78 | 447,971 |
| 2017-09-28 | $12.93 | $13.20 | $12.82 | $13.16 | $11.74 | 400,029 |
| 2017-09-27 | $12.93 | $13.15 | $12.63 | $12.99 | $11.59 | 511,373 |
| 2017-09-26 | $12.84 | $12.87 | $12.44 | $12.79 | $11.41 | 357,651 |
| 2017-09-25 | $12.25 | $12.92 | $12.25 | $12.87 | $11.48 | 776,681 |
| 2017-09-22 | $11.75 | $12.27 | $11.75 | $12.25 | $10.93 | 355,936 |
| 2017-09-21 | $11.81 | $11.95 | $11.50 | $11.75 | $10.48 | 280,148 |
| 2017-09-20 | $11.87 | $12.04 | $11.75 | $11.81 | $10.54 | 318,223 |
| 2017-09-19 | $12.73 | $12.82 | $11.73 | $11.83 | $10.55 | 629,065 |
| 2017-09-18 | $12.76 | $12.84 | $12.40 | $12.55 | $11.20 | 417,565 |
| 2017-09-15 | $12.72 | $13.58 | $12.58 | $12.87 | $11.48 | 954,716 |
| 2017-09-14 | $12.91 | $12.91 | $12.33 | $12.76 | $11.38 | 543,141 |
| 2017-09-13 | $12.03 | $13.04 | $12.00 | $12.99 | $11.53 | 766,451 |
| 2017-09-12 | $11.26 | $12.07 | $11.12 | $12.04 | $10.69 | 1,139,835 |
| 2017-09-11 | $11.05 | $11.76 | $10.53 | $11.39 | $10.11 | 2,296,589 |
| 2017-09-08 | $9.43 | $9.50 | $8.85 | $9.37 | $8.32 | 2,261,153 |
| 2017-09-07 | $9.82 | $10.15 | $9.21 | $9.48 | $8.42 | 1,108,735 |
| 2017-09-06 | $9.58 | $10.48 | $9.17 | $10.02 | $8.90 | 1,411,341 |
| 2017-09-05 | $11.10 | $11.10 | $9.03 | $9.35 | $8.30 | 1,896,205 |
| 2017-09-01 | $11.37 | $11.47 | $11.21 | $11.26 | $10.00 | 146,995 |
| 2017-08-31 | $11.59 | $11.66 | $11.26 | $11.38 | $10.10 | 233,503 |
| 2017-08-30 | $11.40 | $11.64 | $11.37 | $11.54 | $10.25 | 172,887 |
| 2017-08-29 | $11.36 | $11.50 | $11.32 | $11.49 | $10.20 | 137,106 |
| 2017-08-28 | $11.56 | $11.56 | $11.26 | $11.44 | $10.16 | 206,163 |
| 2017-08-25 | $11.37 | $11.49 | $11.23 | $11.46 | $10.18 | 404,875 |
| 2017-08-24 | $11.44 | $11.56 | $11.36 | $11.39 | $10.11 | 272,736 |
| 2017-08-23 | $11.36 | $11.62 | $11.19 | $11.28 | $10.02 | 283,311 |
| 2017-08-22 | $11.64 | $11.74 | $11.40 | $11.42 | $10.14 | 491,597 |
| 2017-08-21 | $11.77 | $11.77 | $11.21 | $11.67 | $10.36 | 374,258 |
| 2017-08-18 | $11.52 | $12.00 | $11.48 | $11.85 | $10.52 | 604,269 |
| 2017-08-17 | $11.66 | $11.79 | $11.19 | $11.56 | $10.26 | 769,198 |
| 2017-08-16 | $11.68 | $11.80 | $11.65 | $11.69 | $10.38 | 345,785 |
| 2017-08-15 | $11.86 | $11.99 | $11.60 | $11.66 | $10.35 | 679,484 |
| 2017-08-14 | $11.60 | $12.00 | $11.41 | $11.73 | $10.42 | 1,204,059 |
| 2017-08-11 | $11.27 | $11.75 | $11.25 | $11.53 | $10.24 | 5,637,925 |
| 2017-08-10 | $12.98 | $12.98 | $11.21 | $11.26 | $10.00 | 809,143 |
| 2017-08-09 | $13.25 | $13.80 | $13.12 | $13.31 | $11.82 | 267,588 |
| 2017-08-08 | $12.53 | $13.04 | $12.53 | $12.85 | $11.41 | 128,047 |
| 2017-08-07 | $12.43 | $12.66 | $12.37 | $12.54 | $11.13 | 163,181 |
| 2017-08-04 | $12.24 | $12.47 | $12.13 | $12.43 | $11.04 | 68,823 |
| 2017-08-03 | $12.28 | $12.42 | $12.15 | $12.17 | $10.81 | 39,031 |
| 2017-08-02 | $12.46 | $12.48 | $12.21 | $12.31 | $10.93 | 59,847 |
| 2017-08-01 | $12.61 | $12.76 | $12.37 | $12.49 | $11.09 | 53,577 |
| 2017-07-31 | $12.31 | $12.66 | $12.04 | $12.61 | $11.20 | 123,217 |
| 2017-07-28 | $12.17 | $12.33 | $12.16 | $12.25 | $10.88 | 87,927 |
| 2017-07-27 | $12.20 | $12.35 | $12.02 | $12.17 | $10.81 | 104,136 |
| 2017-07-26 | $12.37 | $12.45 | $12.18 | $12.22 | $10.85 | 78,914 |
| 2017-07-25 | $12.30 | $12.47 | $12.20 | $12.36 | $10.97 | 41,556 |
| 2017-07-24 | $12.44 | $12.44 | $12.09 | $12.23 | $10.86 | 49,037 |
| 2017-07-21 | $12.47 | $12.47 | $12.23 | $12.38 | $10.99 | 79,338 |
| 2017-07-20 | $12.25 | $12.41 | $12.24 | $12.38 | $10.99 | 29,332 |
| 2017-07-19 | $12.14 | $12.39 | $12.14 | $12.27 | $10.90 | 41,375 |
| 2017-07-18 | $12.10 | $12.21 | $11.97 | $12.15 | $10.79 | 56,494 |
| 2017-07-17 | $12.07 | $12.30 | $12.02 | $12.22 | $10.85 | 83,160 |
| 2017-07-14 | $11.95 | $12.29 | $11.95 | $12.19 | $10.82 | 137,285 |
| 2017-07-13 | $12.23 | $12.32 | $12.04 | $12.06 | $10.71 | 67,201 |
| 2017-07-12 | $12.42 | $12.55 | $12.23 | $12.24 | $10.87 | 69,772 |
| 2017-07-11 | $12.34 | $12.52 | $12.08 | $12.40 | $11.01 | 106,676 |
| 2017-07-10 | $12.55 | $12.70 | $12.37 | $12.39 | $11.00 | 98,624 |
| 2017-07-07 | $12.62 | $12.73 | $12.51 | $12.61 | $11.20 | 68,341 |
| 2017-07-06 | $12.74 | $12.87 | $12.60 | $12.61 | $11.20 | 75,366 |
| 2017-07-05 | $13.20 | $13.22 | $12.76 | $12.82 | $11.38 | 123,256 |
| 2017-07-03 | $13.06 | $13.46 | $13.06 | $13.25 | $11.77 | 53,924 |
| 2017-06-30 | $13.10 | $13.12 | $12.87 | $13.02 | $11.56 | 109,195 |
| 2017-06-29 | $13.00 | $13.10 | $12.78 | $13.03 | $11.57 | 124,732 |
| 2017-06-28 | $12.82 | $13.20 | $12.82 | $12.89 | $11.45 | 125,673 |
| 2017-06-27 | $12.94 | $13.19 | $12.79 | $12.80 | $11.37 | 117,281 |
| 2017-06-26 | $12.94 | $13.02 | $12.83 | $12.92 | $11.47 | 80,204 |
| 2017-06-23 | $12.95 | $13.02 | $12.80 | $12.92 | $11.47 | 191,795 |
| 2017-06-22 | $12.63 | $12.97 | $12.51 | $12.96 | $11.51 | 166,334 |
| 2017-06-21 | $12.94 | $12.94 | $12.59 | $12.64 | $11.22 | 102,944 |
| 2017-06-20 | $12.95 | $13.10 | $12.81 | $12.88 | $11.44 | 225,994 |
| 2017-06-19 | $13.33 | $13.33 | $12.91 | $13.04 | $11.58 | 177,737 |
| 2017-06-16 | $13.13 | $13.31 | $12.87 | $13.29 | $11.80 | 232,790 |
| 2017-06-15 | $13.14 | $13.41 | $13.04 | $13.26 | $11.77 | 158,819 |
| 2017-06-14 | $13.19 | $13.24 | $12.91 | $13.15 | $11.68 | 149,593 |
| 2017-06-13 | $13.43 | $13.56 | $13.01 | $13.19 | $11.71 | 283,943 |
| 2017-06-12 | $13.63 | $13.87 | $13.16 | $13.51 | $11.94 | 207,095 |
| 2017-06-09 | $13.13 | $14.12 | $13.10 | $13.64 | $12.06 | 303,870 |
| 2017-06-08 | $12.53 | $13.24 | $12.45 | $13.11 | $11.59 | 192,028 |
| 2017-06-07 | $12.70 | $12.70 | $12.41 | $12.53 | $11.08 | 107,047 |
| 2017-06-06 | $12.66 | $12.76 | $12.37 | $12.73 | $11.25 | 203,465 |
| 2017-06-05 | $13.00 | $13.00 | $12.56 | $12.75 | $11.27 | 226,964 |
| 2017-06-02 | $13.01 | $13.28 | $12.99 | $13.08 | $11.56 | 189,750 |
| 2017-06-01 | $12.76 | $13.00 | $12.63 | $13.00 | $11.49 | 116,745 |
| 2017-05-31 | $12.58 | $12.77 | $12.41 | $12.74 | $11.26 | 121,778 |
| 2017-05-30 | $12.69 | $12.82 | $12.36 | $12.57 | $11.11 | 147,980 |
| 2017-05-26 | $12.49 | $12.86 | $12.42 | $12.77 | $11.29 | 153,955 |
| 2017-05-25 | $12.44 | $12.60 | $12.33 | $12.51 | $11.06 | 135,773 |
| 2017-05-24 | $12.33 | $12.57 | $12.22 | $12.42 | $10.98 | 192,289 |
| 2017-05-23 | $12.34 | $12.39 | $12.16 | $12.35 | $10.92 | 81,812 |
| 2017-05-22 | $12.23 | $12.34 | $12.15 | $12.31 | $10.88 | 139,461 |
| 2017-05-19 | $12.27 | $12.34 | $12.13 | $12.22 | $10.80 | 134,804 |
| 2017-05-18 | $12.25 | $12.38 | $12.18 | $12.27 | $10.85 | 90,051 |
| 2017-05-17 | $12.25 | $12.32 | $12.10 | $12.23 | $10.81 | 153,018 |
| 2017-05-16 | $12.62 | $12.62 | $12.26 | $12.38 | $10.94 | 162,811 |
| 2017-05-15 | $12.50 | $12.78 | $12.38 | $12.63 | $11.16 | 207,239 |
| 2017-05-12 | $12.72 | $12.72 | $12.39 | $12.48 | $11.03 | 194,681 |
| 2017-05-11 | $12.35 | $12.82 | $12.25 | $12.74 | $11.26 | 235,421 |
| 2017-05-10 | $12.90 | $12.90 | $12.43 | $12.47 | $11.02 | 273,901 |
| 2017-05-09 | $12.75 | $13.42 | $12.65 | $12.94 | $11.44 | 372,826 |
| 2017-05-08 | $12.09 | $12.68 | $12.09 | $12.62 | $11.16 | 268,216 |
| 2017-05-05 | $13.20 | $13.20 | $12.02 | $12.06 | $10.66 | 174,805 |
| 2017-05-04 | $12.55 | $13.49 | $12.55 | $13.15 | $11.62 | 310,393 |
| 2017-05-03 | $12.13 | $12.39 | $12.12 | $12.20 | $10.78 | 143,342 |
| 2017-05-02 | $12.26 | $12.35 | $12.14 | $12.19 | $10.78 | 79,368 |
| 2017-05-01 | $12.16 | $12.39 | $12.05 | $12.25 | $10.83 | 67,472 |
| 2017-04-28 | $12.30 | $12.33 | $12.09 | $12.10 | $10.70 | 106,846 |
| 2017-04-27 | $12.47 | $12.49 | $12.22 | $12.32 | $10.89 | 75,786 |
| 2017-04-26 | $11.71 | $12.49 | $11.71 | $12.44 | $11.00 | 186,965 |
| 2017-04-25 | $11.76 | $11.87 | $11.70 | $11.75 | $10.39 | 105,042 |
| 2017-04-24 | $11.78 | $11.95 | $11.57 | $11.66 | $10.31 | 148,794 |
| 2017-04-21 | $11.58 | $11.73 | $11.57 | $11.60 | $10.25 | 123,774 |
| 2017-04-20 | $11.60 | $11.79 | $11.51 | $11.60 | $10.25 | 128,029 |
| 2017-04-19 | $11.59 | $11.75 | $11.55 | $11.56 | $10.22 | 173,741 |
| 2017-04-18 | $11.48 | $11.60 | $11.39 | $11.54 | $10.20 | 149,548 |
| 2017-04-17 | $11.48 | $11.62 | $11.30 | $11.59 | $10.24 | 177,119 |
| 2017-04-13 | $11.55 | $11.57 | $11.28 | $11.41 | $10.09 | 234,729 |
| 2017-04-12 | $11.88 | $12.00 | $11.53 | $11.58 | $10.24 | 246,316 |
| 2017-04-11 | $12.12 | $12.19 | $11.81 | $11.95 | $10.56 | 335,705 |
| 2017-04-10 | $12.51 | $12.57 | $12.00 | $12.10 | $10.70 | 295,116 |
| 2017-04-07 | $12.34 | $12.58 | $12.28 | $12.48 | $11.03 | 164,748 |
| 2017-04-06 | $12.41 | $12.49 | $12.13 | $12.40 | $10.96 | 343,712 |
| 2017-04-05 | $12.78 | $12.80 | $12.34 | $12.36 | $10.93 | 232,517 |
| 2017-04-04 | $12.75 | $12.90 | $12.64 | $12.70 | $11.23 | 186,265 |
| 2017-04-03 | $12.78 | $12.98 | $12.64 | $12.71 | $11.23 | 281,938 |
| 2017-03-31 | $12.75 | $12.86 | $12.66 | $12.77 | $11.29 | 217,107 |
| 2017-03-30 | $12.60 | $12.89 | $12.58 | $12.73 | $11.25 | 179,207 |
| 2017-03-29 | $12.63 | $12.71 | $12.46 | $12.61 | $11.15 | 191,739 |
| 2017-03-28 | $12.39 | $12.71 | $12.20 | $12.63 | $11.16 | 195,122 |
| 2017-03-27 | $12.18 | $12.53 | $12.14 | $12.36 | $10.93 | 301,844 |
| 2017-03-24 | $12.47 | $12.85 | $12.26 | $12.35 | $10.92 | 188,168 |
| 2017-03-23 | $12.28 | $12.55 | $12.24 | $12.42 | $10.98 | 189,500 |
| 2017-03-22 | $12.37 | $12.44 | $12.06 | $12.32 | $10.89 | 304,466 |
| 2017-03-21 | $12.47 | $12.85 | $12.35 | $12.37 | $10.93 | 309,580 |
| 2017-03-20 | $12.49 | $12.89 | $12.17 | $12.45 | $11.00 | 289,536 |
| 2017-03-17 | $12.76 | $12.81 | $12.27 | $12.34 | $10.91 | 622,129 |
| 2017-03-16 | $14.20 | $14.20 | $12.51 | $12.89 | $11.39 | 898,172 |
| 2017-03-15 | $14.25 | $14.27 | $14.02 | $14.14 | $12.50 | 256,788 |
| 2017-03-14 | $14.03 | $14.22 | $13.90 | $14.15 | $12.51 | 118,136 |
| 2017-03-13 | $14.48 | $14.56 | $14.02 | $14.02 | $12.39 | 93,839 |
| 2017-03-10 | $14.51 | $14.62 | $14.27 | $14.56 | $12.82 | 154,192 |
| 2017-03-09 | $15.01 | $15.07 | $14.36 | $14.38 | $12.66 | 141,102 |
| 2017-03-08 | $15.09 | $15.17 | $14.91 | $14.93 | $13.14 | 93,100 |
| 2017-03-07 | $15.10 | $15.14 | $14.94 | $14.99 | $13.19 | 90,614 |
| 2017-03-06 | $15.10 | $15.20 | $14.97 | $15.10 | $13.29 | 173,266 |
| 2017-03-03 | $15.32 | $15.40 | $15.04 | $15.17 | $13.35 | 156,869 |
| 2017-03-02 | $15.31 | $15.45 | $15.19 | $15.23 | $13.40 | 197,667 |
| 2017-03-01 | $14.99 | $15.45 | $14.78 | $15.37 | $13.53 | 250,787 |
| 2017-02-28 | $14.69 | $14.84 | $14.55 | $14.76 | $12.99 | 224,272 |
| 2017-02-27 | $14.72 | $14.76 | $14.53 | $14.74 | $12.97 | 111,293 |
| 2017-02-24 | $14.60 | $14.78 | $14.60 | $14.72 | $12.96 | 109,363 |
| 2017-02-23 | $14.69 | $14.78 | $14.51 | $14.72 | $12.96 | 50,143 |
| 2017-02-22 | $14.39 | $15.09 | $14.39 | $14.75 | $12.98 | 149,309 |
| 2017-02-21 | $14.69 | $14.75 | $14.40 | $14.52 | $12.78 | 105,269 |
| 2017-02-17 | $14.78 | $14.78 | $14.41 | $14.69 | $12.93 | 165,143 |
| 2017-02-16 | $15.02 | $15.04 | $14.72 | $14.78 | $13.01 | 83,559 |
| 2017-02-15 | $14.97 | $15.03 | $14.75 | $14.96 | $13.17 | 161,621 |
| 2017-02-14 | $14.68 | $15.00 | $14.57 | $14.99 | $13.19 | 169,183 |
| 2017-02-13 | $14.34 | $14.83 | $14.34 | $14.70 | $12.94 | 227,212 |
| 2017-02-10 | $14.20 | $14.41 | $14.11 | $14.30 | $12.59 | 184,945 |
| 2017-02-09 | $13.71 | $14.24 | $13.71 | $14.07 | $12.38 | 148,446 |
| 2017-02-08 | $13.95 | $13.95 | $13.42 | $13.65 | $12.01 | 148,413 |
| 2017-02-07 | $14.23 | $14.31 | $13.92 | $13.92 | $12.25 | 74,812 |
| 2017-02-06 | $14.36 | $14.46 | $14.13 | $14.25 | $12.54 | 93,648 |
| 2017-02-03 | $14.42 | $14.43 | $14.22 | $14.36 | $12.64 | 77,985 |
| 2017-02-02 | $14.37 | $14.69 | $14.22 | $14.24 | $12.53 | 160,341 |
| 2017-02-01 | $14.30 | $14.58 | $14.14 | $14.37 | $12.65 | 99,718 |
| 2017-01-31 | $13.97 | $14.28 | $13.70 | $14.18 | $12.48 | 194,683 |
| 2017-01-30 | $14.35 | $14.35 | $14.00 | $14.05 | $12.37 | 172,343 |
| 2017-01-27 | $14.43 | $14.58 | $14.15 | $14.32 | $12.60 | 174,979 |
| 2017-01-26 | $14.97 | $15.00 | $14.38 | $14.45 | $12.72 | 140,880 |
| 2017-01-25 | $14.98 | $15.21 | $14.88 | $14.99 | $13.19 | 163,801 |
| 2017-01-24 | $14.78 | $14.92 | $14.55 | $14.80 | $13.03 | 296,289 |
| 2017-01-23 | $14.91 | $15.03 | $14.55 | $14.69 | $12.93 | 142,370 |
| 2017-01-20 | $14.99 | $15.34 | $14.90 | $14.92 | $13.13 | 84,663 |
| 2017-01-19 | $15.27 | $15.47 | $14.87 | $15.02 | $13.22 | 100,223 |
| 2017-01-18 | $15.27 | $15.32 | $14.88 | $15.26 | $13.43 | 65,261 |
| 2017-01-17 | $15.51 | $15.51 | $15.13 | $15.19 | $13.37 | 99,042 |
| 2017-01-13 | $15.61 | $16.00 | $15.39 | $15.53 | $13.67 | 56,290 |
| 2017-01-12 | $15.55 | $15.64 | $15.18 | $15.54 | $13.68 | 99,429 |
| 2017-01-11 | $15.85 | $16.00 | $15.56 | $15.75 | $13.86 | 85,331 |
| 2017-01-10 | $15.65 | $15.84 | $15.60 | $15.72 | $13.84 | 71,884 |
| 2017-01-09 | $15.78 | $15.89 | $15.40 | $15.59 | $13.72 | 108,484 |
| 2017-01-06 | $15.94 | $16.10 | $15.58 | $15.77 | $13.88 | 88,088 |
| 2017-01-05 | $15.97 | $16.18 | $15.60 | $15.79 | $13.90 | 100,549 |
| 2017-01-04 | $15.99 | $16.15 | $15.87 | $16.08 | $14.15 | 126,196 |
| 2017-01-03 | $15.79 | $16.18 | $15.61 | $15.99 | $14.07 | 232,154 |
| 2016-12-30 | $15.75 | $15.81 | $15.54 | $15.67 | $13.79 | 104,195 |
| 2016-12-29 | $15.71 | $16.01 | $15.69 | $15.76 | $13.87 | 92,545 |
| 2016-12-28 | $15.63 | $15.97 | $15.55 | $15.78 | $13.89 | 184,633 |
| 2016-12-27 | $15.96 | $16.00 | $15.57 | $15.58 | $13.71 | 68,842 |
| 2016-12-23 | $15.98 | $15.98 | $15.74 | $15.90 | $13.99 | 68,875 |
| 2016-12-22 | $16.10 | $16.10 | $15.73 | $15.91 | $14.00 | 75,725 |
| 2016-12-21 | $16.17 | $16.23 | $16.00 | $16.07 | $14.14 | 87,264 |
| 2016-12-20 | $15.96 | $16.22 | $15.82 | $16.20 | $14.26 | 170,637 |
| 2016-12-19 | $15.58 | $15.92 | $15.51 | $15.83 | $13.93 | 139,667 |
| 2016-12-16 | $15.75 | $15.96 | $15.45 | $15.49 | $13.63 | 352,993 |
| 2016-12-15 | $15.56 | $15.96 | $15.56 | $15.66 | $13.78 | 126,652 |
| 2016-12-14 | $15.75 | $15.94 | $15.55 | $15.63 | $13.76 | 105,490 |
| 2016-12-13 | $16.17 | $16.36 | $15.69 | $15.75 | $13.86 | 121,366 |
| 2016-12-12 | $15.94 | $16.48 | $15.86 | $16.05 | $14.07 | 236,916 |
| 2016-12-09 | $15.69 | $16.04 | $15.59 | $15.87 | $13.92 | 191,437 |
| 2016-12-08 | $15.20 | $15.95 | $15.20 | $15.63 | $13.70 | 307,273 |
| 2016-12-07 | $14.98 | $15.45 | $14.95 | $15.34 | $13.45 | 123,374 |
| 2016-12-06 | $14.69 | $14.99 | $14.52 | $14.98 | $13.13 | 151,771 |
| 2016-12-05 | $14.51 | $14.80 | $14.51 | $14.66 | $12.85 | 109,675 |
| 2016-12-02 | $14.76 | $14.87 | $14.39 | $14.39 | $12.62 | 116,853 |
| 2016-12-01 | $14.45 | $14.89 | $14.43 | $14.77 | $12.95 | 162,343 |
| 2016-11-30 | $14.91 | $15.05 | $14.42 | $14.43 | $12.65 | 167,967 |
| 2016-11-29 | $15.10 | $15.19 | $14.88 | $14.91 | $13.07 | 161,710 |
| 2016-11-28 | $15.41 | $15.46 | $15.06 | $15.10 | $13.24 | 135,626 |
| 2016-11-25 | $15.34 | $15.68 | $15.28 | $15.46 | $13.56 | 202,047 |
| 2016-11-23 | $15.37 | $15.43 | $15.25 | $15.31 | $13.42 | 241,008 |
| 2016-11-22 | $14.98 | $15.42 | $14.91 | $15.40 | $13.50 | 254,760 |
| 2016-11-21 | $14.94 | $15.17 | $14.71 | $15.06 | $13.20 | 219,144 |
| 2016-11-18 | $14.68 | $15.13 | $14.59 | $14.99 | $13.14 | 283,963 |
| 2016-11-17 | $14.43 | $14.84 | $14.40 | $14.69 | $12.88 | 194,044 |
| 2016-11-16 | $14.01 | $14.50 | $13.95 | $14.43 | $12.65 | 223,006 |
| 2016-11-15 | $14.20 | $14.20 | $13.77 | $14.02 | $12.29 | 132,659 |
| 2016-11-14 | $14.04 | $14.66 | $13.99 | $14.20 | $12.45 | 299,009 |
| 2016-11-11 | $13.19 | $14.10 | $13.19 | $13.90 | $12.19 | 261,461 |
| 2016-11-10 | $13.00 | $13.46 | $12.98 | $13.29 | $11.65 | 374,329 |
| 2016-11-09 | $11.33 | $13.12 | $11.25 | $12.94 | $11.35 | 302,700 |
| 2016-11-08 | $11.55 | $11.71 | $11.35 | $11.57 | $10.14 | 180,498 |
| 2016-11-07 | $11.54 | $11.79 | $11.41 | $11.60 | $10.17 | 216,440 |
| 2016-11-04 | $11.66 | $11.81 | $11.43 | $11.44 | $10.03 | 201,110 |
| 2016-11-03 | $11.70 | $11.70 | $11.36 | $11.66 | $10.22 | 284,317 |
| 2016-11-02 | $11.70 | $11.98 | $11.65 | $11.85 | $10.39 | 244,700 |
| 2016-11-01 | $11.92 | $12.11 | $11.59 | $11.75 | $10.30 | 127,045 |
| 2016-10-31 | $11.77 | $11.86 | $11.60 | $11.79 | $10.34 | 108,428 |
| 2016-10-28 | $11.60 | $11.84 | $11.55 | $11.68 | $10.24 | 141,728 |
| 2016-10-27 | $11.80 | $11.99 | $11.54 | $11.63 | $10.20 | 126,473 |
| 2016-10-26 | $11.82 | $12.15 | $11.80 | $11.80 | $10.35 | 135,003 |
| 2016-10-25 | $12.15 | $12.18 | $11.78 | $11.83 | $10.37 | 106,357 |
| 2016-10-24 | $12.16 | $12.35 | $12.09 | $12.12 | $10.63 | 94,284 |
| 2016-10-21 | $12.06 | $12.28 | $11.98 | $11.98 | $10.50 | 117,519 |
| 2016-10-20 | $12.27 | $12.34 | $12.06 | $12.16 | $10.66 | 117,670 |
| 2016-10-19 | $12.25 | $12.48 | $12.15 | $12.37 | $10.85 | 121,406 |
| 2016-10-18 | $12.59 | $12.68 | $12.30 | $12.33 | $10.81 | 58,152 |
| 2016-10-17 | $12.63 | $12.75 | $12.46 | $12.50 | $10.96 | 269,026 |
| 2016-10-14 | $12.41 | $12.83 | $12.31 | $12.63 | $11.07 | 123,731 |
| 2016-10-13 | $12.45 | $12.65 | $12.31 | $12.33 | $10.81 | 129,518 |
| 2016-10-12 | $12.72 | $13.19 | $12.57 | $12.60 | $11.05 | 260,759 |
| 2016-10-11 | $12.85 | $12.97 | $12.14 | $12.20 | $10.70 | 268,446 |
| 2016-10-10 | $13.31 | $13.59 | $12.72 | $12.73 | $11.16 | 368,854 |
| 2016-10-07 | $13.98 | $14.23 | $13.19 | $13.20 | $11.57 | 519,841 |
| 2016-10-06 | $13.69 | $13.69 | $11.73 | $12.46 | $10.93 | 1,247,723 |
| 2016-10-05 | $14.05 | $14.22 | $13.77 | $13.83 | $12.13 | 303,326 |
| 2016-10-04 | $14.09 | $14.28 | $13.60 | $14.01 | $12.28 | 196,982 |
| 2016-10-03 | $14.42 | $14.68 | $14.04 | $14.17 | $12.42 | 94,431 |
| 2016-09-30 | $14.39 | $14.53 | $14.30 | $14.41 | $12.63 | 107,711 |
| 2016-09-29 | $14.36 | $14.55 | $14.23 | $14.31 | $12.55 | 123,829 |
| 2016-09-28 | $14.24 | $14.34 | $14.16 | $14.29 | $12.53 | 90,573 |
| 2016-09-27 | $14.13 | $14.33 | $14.04 | $14.21 | $12.46 | 58,521 |
| 2016-09-26 | $14.37 | $14.38 | $14.08 | $14.19 | $12.44 | 131,033 |
| 2016-09-23 | $14.67 | $15.10 | $14.48 | $14.48 | $12.70 | 250,651 |
| 2016-09-22 | $13.82 | $14.38 | $13.80 | $14.38 | $12.61 | 114,182 |
| 2016-09-21 | $13.68 | $13.85 | $13.65 | $13.80 | $12.10 | 68,122 |
| 2016-09-20 | $13.67 | $13.73 | $13.53 | $13.62 | $11.94 | 74,879 |
| 2016-09-19 | $13.53 | $13.61 | $13.48 | $13.57 | $11.90 | 93,429 |
| 2016-09-16 | $13.48 | $13.50 | $13.27 | $13.45 | $11.79 | 183,288 |
| 2016-09-15 | $13.33 | $13.57 | $13.33 | $13.46 | $11.80 | 76,113 |
| 2016-09-14 | $13.43 | $13.43 | $13.28 | $13.33 | $11.69 | 108,146 |
| 2016-09-13 | $13.89 | $13.89 | $13.36 | $13.43 | $11.78 | 115,856 |
| 2016-09-12 | $14.03 | $14.11 | $13.86 | $14.05 | $12.26 | 94,876 |
| 2016-09-09 | $14.62 | $14.67 | $14.01 | $14.02 | $12.24 | 197,856 |
| 2016-09-08 | $14.73 | $14.90 | $14.60 | $14.69 | $12.82 | 153,892 |
| 2016-09-07 | $14.26 | $14.78 | $14.22 | $14.70 | $12.83 | 469,759 |
| 2016-09-06 | $13.95 | $14.30 | $13.84 | $14.26 | $12.45 | 204,234 |
| 2016-09-02 | $13.68 | $13.96 | $13.58 | $13.94 | $12.17 | 114,104 |
| 2016-09-01 | $13.76 | $13.92 | $13.50 | $13.67 | $11.93 | 250,826 |
| 2016-08-31 | $13.90 | $13.93 | $13.52 | $13.72 | $11.98 | 170,125 |
| 2016-08-30 | $13.76 | $14.07 | $13.67 | $13.82 | $12.06 | 188,530 |
| 2016-08-29 | $13.65 | $13.96 | $13.58 | $13.83 | $12.07 | 151,209 |
| 2016-08-26 | $13.27 | $13.85 | $13.27 | $13.68 | $11.94 | 165,726 |
| 2016-08-25 | $13.36 | $13.72 | $13.20 | $13.24 | $11.56 | 409,094 |
| 2016-08-24 | $13.04 | $13.21 | $13.01 | $13.10 | $11.44 | 112,517 |
| 2016-08-23 | $13.00 | $13.09 | $12.89 | $13.02 | $11.37 | 150,748 |
| 2016-08-22 | $12.84 | $12.99 | $12.67 | $12.98 | $11.33 | 89,675 |
| 2016-08-19 | $12.81 | $12.95 | $12.73 | $12.83 | $11.20 | 110,527 |
| 2016-08-18 | $12.75 | $12.91 | $12.73 | $12.86 | $11.23 | 75,278 |
| 2016-08-17 | $12.87 | $12.90 | $12.66 | $12.72 | $11.10 | 56,086 |
| 2016-08-16 | $12.87 | $13.00 | $12.80 | $12.82 | $11.19 | 97,046 |
| 2016-08-15 | $13.04 | $13.06 | $12.92 | $12.94 | $11.30 | 85,282 |
| 2016-08-12 | $13.22 | $13.27 | $13.00 | $13.05 | $11.39 | 111,463 |
| 2016-08-11 | $13.30 | $13.35 | $13.16 | $13.23 | $11.55 | 68,927 |
| 2016-08-10 | $13.61 | $13.69 | $13.30 | $13.30 | $11.61 | 87,213 |
| 2016-08-09 | $13.55 | $13.74 | $13.42 | $13.68 | $11.94 | 134,511 |
| 2016-08-08 | $13.75 | $13.75 | $13.40 | $13.55 | $11.83 | 127,631 |
| 2016-08-05 | $13.99 | $14.07 | $13.42 | $13.70 | $11.96 | 289,558 |
| 2016-08-04 | $13.30 | $14.29 | $13.00 | $13.94 | $12.17 | 451,338 |
| 2016-08-03 | $12.27 | $12.45 | $12.19 | $12.39 | $10.82 | 298,566 |
| 2016-08-02 | $12.30 | $12.39 | $12.16 | $12.25 | $10.69 | 161,711 |
| 2016-08-01 | $12.42 | $12.67 | $12.21 | $12.35 | $10.78 | 130,760 |
| 2016-07-29 | $12.42 | $12.50 | $12.23 | $12.39 | $10.82 | 186,650 |
| 2016-07-28 | $12.51 | $12.52 | $12.35 | $12.39 | $10.82 | 52,237 |
| 2016-07-27 | $12.45 | $12.55 | $12.33 | $12.48 | $10.89 | 61,845 |
| 2016-07-26 | $12.50 | $12.59 | $12.32 | $12.40 | $10.82 | 108,901 |
| 2016-07-25 | $12.73 | $12.82 | $12.42 | $12.44 | $10.86 | 148,521 |
| 2016-07-22 | $12.29 | $12.85 | $12.10 | $12.78 | $11.16 | 160,038 |
| 2016-07-21 | $12.29 | $12.51 | $12.14 | $12.22 | $10.67 | 146,102 |
| 2016-07-20 | $12.37 | $12.46 | $12.31 | $12.33 | $10.76 | 173,550 |
| 2016-07-19 | $12.32 | $12.42 | $12.24 | $12.36 | $10.79 | 123,609 |
| 2016-07-18 | $12.43 | $12.54 | $12.31 | $12.33 | $10.76 | 153,990 |
| 2016-07-15 | $12.63 | $12.64 | $12.46 | $12.53 | $10.94 | 116,733 |
| 2016-07-14 | $12.30 | $12.71 | $12.30 | $12.53 | $10.94 | 172,060 |
| 2016-07-13 | $12.28 | $12.43 | $12.19 | $12.21 | $10.66 | 164,665 |
| 2016-07-12 | $12.10 | $12.36 | $12.10 | $12.21 | $10.66 | 151,480 |
| 2016-07-11 | $12.10 | $12.24 | $12.02 | $12.10 | $10.56 | 152,821 |
| 2016-07-08 | $11.84 | $12.20 | $11.78 | $12.05 | $10.52 | 210,225 |
| 2016-07-07 | $11.61 | $11.87 | $11.59 | $11.68 | $10.20 | 144,938 |
| 2016-07-06 | $11.60 | $11.72 | $11.50 | $11.62 | $10.14 | 176,992 |
| 2016-07-05 | $11.94 | $11.96 | $11.54 | $11.57 | $10.10 | 177,286 |
| 2016-07-01 | $11.93 | $12.14 | $11.92 | $11.97 | $10.45 | 138,369 |
| 2016-06-30 | $11.89 | $12.05 | $11.81 | $11.97 | $10.45 | 151,194 |
| 2016-06-29 | $11.86 | $11.93 | $11.71 | $11.82 | $10.32 | 189,427 |
| 2016-06-28 | $11.80 | $11.93 | $11.62 | $11.66 | $10.18 | 388,160 |
| 2016-06-27 | $12.00 | $12.00 | $11.56 | $11.64 | $10.16 | 222,155 |
| 2016-06-24 | $12.15 | $12.26 | $12.02 | $12.06 | $10.53 | 882,043 |
| 2016-06-23 | $12.57 | $12.66 | $12.51 | $12.62 | $11.02 | 142,427 |
| 2016-06-22 | $12.67 | $12.81 | $12.35 | $12.38 | $10.81 | 119,348 |
| 2016-06-21 | $12.73 | $12.85 | $12.60 | $12.69 | $11.08 | 176,995 |
| 2016-06-20 | $12.83 | $13.03 | $12.59 | $12.61 | $11.01 | 284,105 |
| 2016-06-17 | $12.75 | $12.81 | $12.46 | $12.64 | $11.03 | 300,312 |
| 2016-06-16 | $12.69 | $12.96 | $12.65 | $12.80 | $11.17 | 240,383 |
| 2016-06-15 | $12.43 | $12.54 | $12.24 | $12.25 | $10.69 | 153,357 |
| 2016-06-14 | $12.30 | $12.60 | $12.04 | $12.49 | $10.90 | 209,897 |
| 2016-06-13 | $12.66 | $12.81 | $12.40 | $12.42 | $10.84 | 186,434 |
| 2016-06-10 | $12.95 | $13.02 | $12.57 | $12.85 | $11.16 | 184,768 |
| 2016-06-09 | $12.94 | $13.23 | $12.84 | $13.15 | $11.42 | 203,679 |
| 2016-06-08 | $13.03 | $13.18 | $12.82 | $12.94 | $11.24 | 184,922 |
| 2016-06-07 | $13.20 | $13.40 | $13.00 | $13.02 | $11.31 | 87,056 |
| 2016-06-06 | $13.27 | $13.38 | $13.03 | $13.24 | $11.50 | 137,817 |
| 2016-06-03 | $13.36 | $13.44 | $13.20 | $13.32 | $11.57 | 108,871 |
| 2016-06-02 | $13.46 | $13.57 | $13.30 | $13.52 | $11.75 | 188,973 |
| 2016-06-01 | $13.10 | $13.60 | $12.83 | $13.52 | $11.75 | 235,297 |
| 2016-05-31 | $13.41 | $13.59 | $13.09 | $13.16 | $11.43 | 334,126 |
| 2016-05-27 | $13.35 | $13.53 | $13.30 | $13.44 | $11.68 | 131,617 |
| 2016-05-26 | $13.45 | $13.49 | $13.36 | $13.39 | $11.63 | 75,293 |
| 2016-05-25 | $13.89 | $14.11 | $13.45 | $13.49 | $11.72 | 144,395 |
| 2016-05-24 | $13.44 | $13.93 | $13.44 | $13.89 | $12.07 | 200,278 |
| 2016-05-23 | $13.57 | $13.71 | $13.39 | $13.41 | $11.65 | 101,610 |
| 2016-05-20 | $13.16 | $13.74 | $13.16 | $13.63 | $11.84 | 166,761 |
| 2016-05-19 | $13.76 | $13.80 | $13.07 | $13.08 | $11.36 | 235,804 |
| 2016-05-18 | $13.44 | $13.90 | $13.44 | $13.77 | $11.96 | 193,702 |
| 2016-05-17 | $13.70 | $13.81 | $13.44 | $13.55 | $11.77 | 333,765 |
| 2016-05-16 | $13.76 | $13.92 | $13.57 | $13.69 | $11.89 | 214,542 |
| 2016-05-13 | $14.14 | $14.18 | $13.66 | $13.81 | $12.00 | 191,334 |
| 2016-05-12 | $13.72 | $14.36 | $13.63 | $14.17 | $12.31 | 507,486 |
| 2016-05-11 | $13.46 | $13.58 | $13.23 | $13.29 | $11.55 | 300,245 |
| 2016-05-10 | $13.37 | $13.64 | $13.37 | $13.55 | $11.77 | 187,629 |
| 2016-05-09 | $13.05 | $13.58 | $13.05 | $13.46 | $11.69 | 189,667 |
| 2016-05-06 | $12.80 | $13.33 | $12.66 | $13.07 | $11.35 | 283,541 |
| 2016-05-05 | $12.40 | $13.28 | $12.00 | $12.96 | $11.26 | 667,810 |
| 2016-05-04 | $13.18 | $13.35 | $12.80 | $13.00 | $11.29 | 463,388 |
| 2016-05-03 | $13.24 | $13.41 | $13.05 | $13.30 | $11.55 | 218,924 |
| 2016-05-02 | $13.27 | $13.52 | $13.20 | $13.28 | $11.54 | 194,525 |
| 2016-04-29 | $12.96 | $13.39 | $12.96 | $13.29 | $11.55 | 293,685 |
| 2016-04-28 | $12.97 | $13.15 | $12.79 | $12.94 | $11.24 | 361,301 |
| 2016-04-27 | $13.44 | $13.62 | $12.95 | $12.99 | $11.28 | 653,101 |
| 2016-04-26 | $13.47 | $13.60 | $13.37 | $13.48 | $11.71 | 207,276 |
| 2016-04-25 | $13.70 | $13.81 | $13.43 | $13.49 | $11.72 | 256,457 |
| 2016-04-22 | $13.46 | $13.71 | $13.46 | $13.70 | $11.90 | 309,319 |
| 2016-04-21 | $13.60 | $13.68 | $13.44 | $13.49 | $11.72 | 224,697 |
| 2016-04-20 | $13.63 | $13.85 | $13.46 | $13.59 | $11.81 | 333,673 |
| 2016-04-19 | $13.50 | $13.60 | $13.30 | $13.58 | $11.80 | 347,732 |
| 2016-04-18 | $13.77 | $13.86 | $13.47 | $13.50 | $11.73 | 258,444 |
| 2016-04-15 | $14.05 | $14.05 | $13.65 | $13.75 | $11.94 | 218,388 |
| 2016-04-14 | $14.16 | $14.33 | $14.07 | $14.09 | $12.24 | 170,521 |
| 2016-04-13 | $13.92 | $14.36 | $13.92 | $14.20 | $12.34 | 448,221 |
| 2016-04-12 | $13.73 | $13.92 | $13.55 | $13.79 | $11.98 | 273,426 |
| 2016-04-11 | $14.19 | $14.30 | $13.68 | $13.68 | $11.88 | 465,743 |
| 2016-04-08 | $14.86 | $14.93 | $14.08 | $14.17 | $12.31 | 495,875 |
| 2016-04-07 | $14.40 | $15.09 | $14.30 | $14.87 | $12.92 | 266,213 |
| 2016-04-06 | $14.76 | $14.87 | $14.34 | $14.45 | $12.55 | 270,872 |
| 2016-04-05 | $15.40 | $15.40 | $14.75 | $14.78 | $12.84 | 344,687 |
| 2016-04-04 | $15.73 | $15.84 | $15.41 | $15.42 | $13.40 | 154,552 |
| 2016-04-01 | $15.85 | $15.96 | $15.60 | $15.83 | $13.75 | 130,189 |
| 2016-03-31 | $15.90 | $16.05 | $15.86 | $15.97 | $13.87 | 144,385 |
| 2016-03-30 | $15.63 | $15.95 | $15.50 | $15.86 | $13.78 | 284,698 |
| 2016-03-29 | $15.79 | $15.86 | $15.38 | $15.61 | $13.56 | 309,000 |
| 2016-03-28 | $15.44 | $16.02 | $15.44 | $15.78 | $13.71 | 184,456 |
| 2016-03-24 | $15.57 | $15.73 | $15.35 | $15.45 | $13.42 | 211,197 |
| 2016-03-23 | $15.93 | $15.98 | $15.64 | $15.64 | $13.59 | 204,754 |
| 2016-03-22 | $15.85 | $16.21 | $15.54 | $15.99 | $13.89 | 253,801 |
| 2016-03-21 | $16.00 | $16.16 | $15.72 | $15.98 | $13.88 | 251,171 |
| 2016-03-18 | $15.76 | $16.05 | $15.56 | $15.99 | $13.89 | 320,956 |
| 2016-03-17 | $15.10 | $15.85 | $15.04 | $15.75 | $13.68 | 281,007 |
| 2016-03-16 | $14.88 | $15.37 | $14.72 | $15.13 | $13.14 | 249,002 |
| 2016-03-15 | $15.26 | $15.42 | $14.86 | $14.89 | $12.94 | 189,433 |
| 2016-03-14 | $15.70 | $15.70 | $15.30 | $15.44 | $13.41 | 258,513 |
| 2016-03-11 | $15.65 | $15.75 | $15.12 | $15.70 | $13.64 | 313,055 |
| 2016-03-10 | $15.72 | $15.75 | $15.05 | $15.66 | $13.56 | 465,787 |
| 2016-03-09 | $15.54 | $15.99 | $15.53 | $15.70 | $13.60 | 275,190 |
| 2016-03-08 | $15.56 | $15.99 | $15.51 | $15.52 | $13.44 | 547,909 |
| 2016-03-07 | $16.23 | $16.41 | $15.58 | $15.59 | $13.50 | 630,471 |
| 2016-03-04 | $17.13 | $17.50 | $16.17 | $16.35 | $14.16 | 579,128 |
| 2016-03-03 | $20.00 | $20.10 | $17.39 | $17.44 | $15.10 | 625,291 |
| 2016-03-02 | $19.87 | $19.94 | $19.49 | $19.80 | $17.15 | 204,018 |
| 2016-03-01 | $19.58 | $20.22 | $19.32 | $19.76 | $17.11 | 281,125 |
| 2016-02-29 | $19.87 | $19.91 | $19.26 | $19.52 | $16.90 | 217,516 |
| 2016-02-26 | $19.74 | $20.00 | $19.66 | $19.83 | $17.17 | 161,002 |
| 2016-02-25 | $19.56 | $20.06 | $19.47 | $19.66 | $17.02 | 201,092 |
| 2016-02-24 | $19.21 | $19.77 | $19.01 | $19.54 | $16.92 | 150,615 |
| 2016-02-23 | $19.55 | $19.57 | $19.27 | $19.34 | $16.75 | 207,272 |
| 2016-02-22 | $19.93 | $19.99 | $19.59 | $19.63 | $17.00 | 137,223 |
| 2016-02-19 | $19.76 | $20.15 | $19.54 | $19.68 | $17.04 | 129,218 |
| 2016-02-18 | $19.81 | $20.17 | $19.63 | $19.77 | $17.12 | 89,145 |
| 2016-02-17 | $19.65 | $20.18 | $19.60 | $19.78 | $17.13 | 119,643 |
| 2016-02-16 | $19.54 | $19.62 | $19.13 | $19.50 | $16.89 | 85,034 |
| 2016-02-12 | $19.01 | $19.55 | $18.90 | $19.29 | $16.70 | 166,126 |
| 2016-02-11 | $19.10 | $19.27 | $18.37 | $18.87 | $16.34 | 139,723 |
| 2016-02-10 | $18.95 | $19.95 | $18.81 | $19.48 | $16.87 | 192,320 |
| 2016-02-09 | $18.78 | $18.99 | $18.32 | $18.80 | $16.28 | 190,442 |
| 2016-02-08 | $18.63 | $19.23 | $18.27 | $19.11 | $16.55 | 183,460 |
| 2016-02-05 | $18.84 | $19.00 | $18.54 | $18.76 | $16.25 | 162,563 |
| 2016-02-04 | $19.13 | $19.18 | $18.55 | $18.84 | $16.31 | 148,027 |
| 2016-02-03 | $19.65 | $19.65 | $18.89 | $19.16 | $16.59 | 118,817 |
| 2016-02-02 | $19.41 | $19.82 | $19.30 | $19.46 | $16.85 | 159,148 |
| 2016-02-01 | $19.76 | $19.85 | $19.47 | $19.69 | $17.05 | 142,831 |
| 2016-01-29 | $19.08 | $19.82 | $18.96 | $19.82 | $17.16 | 270,636 |
| 2016-01-28 | $18.93 | $19.17 | $18.76 | $19.03 | $16.48 | 84,067 |
| 2016-01-27 | $18.92 | $19.51 | $18.80 | $18.82 | $16.30 | 177,513 |
| 2016-01-26 | $18.81 | $19.17 | $18.70 | $18.89 | $16.36 | 224,966 |
| 2016-01-25 | $18.93 | $19.14 | $18.68 | $18.72 | $16.21 | 205,343 |
| 2016-01-22 | $19.05 | $19.24 | $18.69 | $18.90 | $16.37 | 152,745 |
| 2016-01-21 | $18.99 | $19.22 | $18.81 | $18.88 | $16.35 | 205,190 |
| 2016-01-20 | $18.76 | $19.08 | $18.16 | $18.96 | $16.42 | 226,422 |
| 2016-01-19 | $18.87 | $19.35 | $18.79 | $19.05 | $16.50 | 433,190 |
| 2016-01-15 | $19.05 | $19.23 | $18.22 | $18.78 | $16.26 | 196,300 |
| 2016-01-14 | $19.34 | $19.86 | $19.16 | $19.55 | $16.93 | 204,052 |
| 2016-01-13 | $19.95 | $19.96 | $19.08 | $19.30 | $16.71 | 192,913 |
| 2016-01-12 | $19.85 | $20.18 | $19.53 | $19.91 | $17.24 | 197,815 |
| 2016-01-11 | $19.35 | $19.74 | $19.03 | $19.66 | $17.02 | 187,070 |
| 2016-01-08 | $20.20 | $20.22 | $19.35 | $19.41 | $16.81 | 150,891 |
| 2016-01-07 | $20.44 | $20.68 | $19.98 | $20.01 | $17.33 | 172,057 |
| 2016-01-06 | $20.76 | $20.96 | $20.58 | $20.76 | $17.98 | 197,311 |
| 2016-01-05 | $21.01 | $21.08 | $20.67 | $20.97 | $18.16 | 151,344 |
| 2016-01-04 | $21.41 | $21.42 | $20.58 | $20.89 | $18.09 | 242,239 |
| 2015-12-31 | $22.07 | $22.21 | $21.66 | $21.82 | $18.90 | 119,940 |
| 2015-12-30 | $22.33 | $22.53 | $22.09 | $22.10 | $19.14 | 101,251 |
| 2015-12-29 | $22.16 | $22.76 | $22.13 | $22.41 | $19.41 | 100,576 |
| 2015-12-28 | $22.15 | $22.32 | $21.68 | $22.13 | $19.12 | 103,052 |
| 2015-12-24 | $22.00 | $22.41 | $21.81 | $22.28 | $19.25 | 171,217 |
| 2015-12-23 | $21.91 | $22.00 | $21.67 | $21.97 | $18.98 | 100,034 |
| 2015-12-22 | $21.58 | $21.83 | $20.78 | $21.78 | $18.82 | 275,214 |
| 2015-12-21 | $21.83 | $21.85 | $21.18 | $21.53 | $18.60 | 121,949 |
| 2015-12-18 | $21.42 | $21.76 | $21.06 | $21.49 | $18.57 | 399,685 |
| 2015-12-17 | $21.63 | $21.99 | $21.32 | $21.46 | $18.54 | 131,641 |
| 2015-12-16 | $21.60 | $21.73 | $21.14 | $21.61 | $18.67 | 131,791 |
| 2015-12-15 | $21.66 | $21.80 | $21.18 | $21.37 | $18.46 | 177,125 |
| 2015-12-14 | $21.18 | $21.58 | $21.02 | $21.53 | $18.60 | 206,750 |
| 2015-12-11 | $21.22 | $21.57 | $20.89 | $21.18 | $18.30 | 239,275 |
| 2015-12-10 | $21.74 | $22.06 | $21.42 | $21.57 | $18.64 | 155,182 |
| 2015-12-09 | $22.55 | $22.62 | $21.42 | $21.76 | $18.80 | 378,427 |
| 2015-12-08 | $22.71 | $22.88 | $22.39 | $22.61 | $19.54 | 128,781 |
| 2015-12-07 | $23.06 | $23.38 | $22.68 | $22.81 | $19.71 | 520,248 |
| 2015-12-04 | $22.37 | $23.20 | $22.31 | $23.02 | $19.89 | 187,105 |
| 2015-12-03 | $22.90 | $23.15 | $22.44 | $22.57 | $19.50 | 129,430 |
| 2015-12-02 | $22.66 | $23.24 | $22.66 | $22.82 | $19.72 | 135,219 |
| 2015-12-01 | $22.57 | $22.97 | $21.97 | $22.69 | $19.60 | 277,251 |
| 2015-11-30 | $22.57 | $22.78 | $22.14 | $22.46 | $19.41 | 363,930 |
| 2015-11-27 | $22.98 | $23.14 | $22.61 | $22.69 | $19.60 | 71,242 |
| 2015-11-25 | $23.03 | $23.24 | $22.87 | $23.01 | $19.88 | 135,052 |
| 2015-11-24 | $23.01 | $23.22 | $22.45 | $22.94 | $19.82 | 165,809 |
| 2015-11-23 | $21.90 | $23.50 | $21.86 | $23.19 | $20.04 | 432,039 |
| 2015-11-20 | $22.19 | $22.72 | $21.58 | $21.79 | $18.83 | 593,349 |
| 2015-11-19 | $23.27 | $23.47 | $21.40 | $22.07 | $19.07 | 640,740 |
| 2015-11-18 | $22.80 | $23.20 | $22.71 | $23.19 | $20.04 | 261,060 |
| 2015-11-17 | $22.95 | $23.58 | $22.74 | $22.81 | $19.71 | 377,868 |
| 2015-11-16 | $22.95 | $23.07 | $22.68 | $23.00 | $19.87 | 230,167 |
| 2015-11-13 | $22.93 | $23.12 | $22.77 | $22.95 | $19.83 | 175,066 |
| 2015-11-12 | $23.46 | $23.95 | $23.02 | $23.10 | $19.96 | 141,112 |
| 2015-11-11 | $23.82 | $23.89 | $23.39 | $23.52 | $20.32 | 197,825 |
| 2015-11-10 | $23.86 | $23.97 | $23.34 | $23.71 | $20.49 | 387,003 |
| 2015-11-09 | $24.49 | $24.67 | $23.63 | $23.92 | $20.67 | 304,717 |
| 2015-11-06 | $23.79 | $24.98 | $23.66 | $24.49 | $21.16 | 662,406 |
| 2015-11-05 | $21.90 | $23.83 | $21.65 | $23.61 | $20.40 | 885,777 |
| 2015-11-04 | $22.51 | $22.68 | $21.33 | $21.40 | $18.49 | 314,125 |
| 2015-11-03 | $22.73 | $22.86 | $22.48 | $22.51 | $19.45 | 279,563 |
| 2015-11-02 | $22.10 | $22.93 | $21.90 | $22.77 | $19.67 | 214,642 |
| 2015-10-30 | $22.88 | $23.10 | $21.76 | $22.12 | $19.11 | 382,081 |
| 2015-10-29 | $22.76 | $23.29 | $22.74 | $22.89 | $19.78 | 308,630 |
| 2015-10-28 | $22.32 | $22.98 | $22.32 | $22.89 | $19.78 | 227,701 |
| 2015-10-27 | $22.65 | $22.80 | $22.19 | $22.29 | $19.26 | 140,130 |
| 2015-10-26 | $22.39 | $22.75 | $22.32 | $22.68 | $19.60 | 191,247 |
| 2015-10-23 | $22.91 | $22.95 | $22.23 | $22.54 | $19.48 | 144,070 |
| 2015-10-22 | $22.57 | $22.93 | $22.23 | $22.69 | $19.60 | 158,810 |
| 2015-10-21 | $22.67 | $23.00 | $22.56 | $22.57 | $19.50 | 287,933 |
| 2015-10-20 | $21.59 | $22.66 | $21.35 | $22.50 | $19.44 | 484,178 |
| 2015-10-19 | $20.84 | $21.37 | $20.84 | $21.09 | $18.22 | 137,814 |
| 2015-10-16 | $20.88 | $21.13 | $20.81 | $20.99 | $18.14 | 106,028 |
| 2015-10-15 | $20.36 | $20.82 | $20.00 | $20.80 | $17.97 | 182,920 |
| 2015-10-14 | $20.82 | $21.00 | $20.26 | $20.31 | $17.55 | 228,050 |
| 2015-10-13 | $21.23 | $21.47 | $20.80 | $20.80 | $17.97 | 210,474 |
| 2015-10-12 | $21.05 | $21.68 | $20.95 | $21.33 | $18.43 | 276,242 |
| 2015-10-09 | $20.90 | $21.36 | $20.68 | $20.96 | $18.11 | 140,311 |
| 2015-10-08 | $20.66 | $21.36 | $20.59 | $20.83 | $18.00 | 231,016 |
| 2015-10-07 | $20.21 | $20.78 | $19.93 | $20.67 | $17.86 | 229,325 |
| 2015-10-06 | $20.52 | $20.64 | $20.02 | $20.17 | $17.43 | 160,028 |
| 2015-10-05 | $19.68 | $20.79 | $19.68 | $20.47 | $17.69 | 253,506 |
| 2015-10-02 | $19.49 | $19.57 | $18.73 | $19.40 | $16.76 | 356,014 |
| 2015-10-01 | $19.66 | $19.90 | $19.37 | $19.61 | $16.94 | 198,521 |
| 2015-09-30 | $19.25 | $19.75 | $18.99 | $19.73 | $17.05 | 320,065 |
| 2015-09-29 | $18.16 | $19.02 | $18.16 | $19.01 | $16.43 | 182,687 |
| 2015-09-28 | $18.49 | $18.59 | $18.08 | $18.25 | $15.77 | 185,694 |
| 2015-09-25 | $19.41 | $19.51 | $18.47 | $18.64 | $16.11 | 165,340 |
| 2015-09-24 | $19.15 | $19.59 | $18.98 | $19.35 | $16.72 | 203,638 |
| 2015-09-23 | $19.27 | $19.53 | $18.96 | $19.25 | $16.63 | 123,158 |
| 2015-09-22 | $19.87 | $19.87 | $19.12 | $19.28 | $16.66 | 160,354 |
| 2015-09-21 | $20.00 | $20.16 | $19.50 | $19.98 | $17.26 | 287,597 |
| 2015-09-18 | $19.39 | $20.08 | $19.39 | $19.73 | $17.05 | 797,128 |
| 2015-09-17 | $19.16 | $19.64 | $18.96 | $19.57 | $16.91 | 225,354 |
| 2015-09-16 | $19.50 | $19.55 | $18.84 | $19.11 | $16.51 | 289,513 |
| 2015-09-15 | $19.13 | $20.06 | $19.10 | $19.53 | $16.87 | 364,842 |
| 2015-09-14 | $18.34 | $18.81 | $18.29 | $18.74 | $16.19 | 229,422 |
| 2015-09-11 | $17.84 | $18.37 | $17.81 | $18.37 | $15.87 | 200,240 |
| 2015-09-10 | $17.73 | $17.96 | $17.68 | $17.92 | $15.48 | 223,939 |
| 2015-09-09 | $17.50 | $17.90 | $17.40 | $17.72 | $15.31 | 274,864 |
| 2015-09-08 | $17.50 | $17.89 | $17.32 | $17.40 | $15.03 | 314,121 |
| 2015-09-04 | $17.00 | $17.40 | $16.81 | $17.33 | $14.97 | 166,547 |
| 2015-09-03 | $17.34 | $17.52 | $17.05 | $17.12 | $14.79 | 220,056 |
| 2015-09-02 | $17.89 | $17.90 | $17.22 | $17.50 | $15.12 | 214,062 |
| 2015-09-01 | $17.30 | $18.03 | $17.17 | $17.77 | $15.35 | 397,247 |
| 2015-08-31 | $17.59 | $17.70 | $17.11 | $17.57 | $15.18 | 301,756 |
| 2015-08-28 | $17.96 | $18.10 | $17.49 | $17.63 | $15.23 | 257,524 |
| 2015-08-27 | $18.56 | $18.79 | $17.83 | $18.15 | $15.68 | 365,081 |
| 2015-08-26 | $17.97 | $18.40 | $17.48 | $18.39 | $15.89 | 492,815 |
Heritage Insurance Holdings Inc (HRTG) News Headlines
.jpg)
.jpg)
Trump’s team is using Project 2025 as a blueprint to make changes to federal health programs
During his presidential campaign, President Donald Trump distanced himself from the conservative governing plan after Democratic attacks. But now it’…
cnn.com Feb. 21, 2025.jpg)
What it’s like inside the secret World War II tunnels set to become a huge new tourist attraction
The London Tunnels are a mile-long series of underground tunnels built as a deep-level air raid shelter. They’re set to open to the public in 2028.
cnn.com Feb. 26, 2025Recent Heritage Insurance Holdings Inc (HRTG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Heritage Insurance Holdings Inc (HRTG) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |