International Money Express Inc (IMXI) Exchange: NASDAQ
Data as of April 26, 2024
$21.35 ($0.00) 0.00%
International Money Express Inc - Daily Information
Click for more stock information on International Money Express Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.23 |
| Previous Close | $21.35 |
| High | $21.65 |
| Low | $21.23 |
| Adjusted Open | $21.23 |
| Previous Adjusted Close | $21.35 |
| Adjusted High | $21.65 |
| Adjusted Low | $21.23 |
About International Money Express Inc (IMXI)
International Money Express Inc (IMXI) is a financial technology company that provide payment services and products to their customers, connecting them to a global economy and helping them navigate the digital financial world. Founded in 2005, IMXI is headquartered in Atlanta, Georgia and was a pioneer in international payments with a primary focus on issuing retail debit and prepaid cards in 2006. IMXI continues to provide phone and payment processing services throughout Latin America and the Caribbean. They provide a full range of financial services to consumers, corporations, and government agencies, including bill payments, money transfer, mobile banking, and more. IMXI has grown exponentially since its inception, increasing the range of services they provide, opening new markets, and providing their partners with innovative products and solutions. IMXI now has a presence in 23 countries in Central and South America, and is approved for business in more than 55 countries worldwide.
Invest in International Money Express Inc (IMXI)
Historical Stock Data for International Money Express Inc (IMXI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $21.23 | $21.65 | $21.23 | $21.35 | $21.35 | 121,543 |
| 2024-04-18 | $21.30 | $21.83 | $21.25 | $21.35 | $21.35 | 163,327 |
| 2024-04-17 | $21.46 | $21.65 | $21.26 | $21.31 | $21.31 | 124,819 |
| 2024-04-16 | $21.44 | $21.58 | $21.24 | $21.27 | $21.27 | 130,493 |
| 2024-04-15 | $21.90 | $22.07 | $21.39 | $21.49 | $21.49 | 110,485 |
| 2024-04-12 | $22.04 | $22.17 | $21.58 | $21.71 | $21.71 | 128,010 |
| 2024-04-11 | $21.94 | $22.12 | $21.71 | $22.04 | $22.04 | 107,112 |
| 2024-04-10 | $22.02 | $22.20 | $21.70 | $21.95 | $21.95 | 169,316 |
| 2024-04-09 | $22.66 | $22.76 | $22.30 | $22.34 | $22.34 | 96,979 |
| 2024-04-08 | $22.48 | $22.83 | $22.48 | $22.65 | $22.65 | 79,425 |
| 2024-04-05 | $22.19 | $22.63 | $22.18 | $22.49 | $22.49 | 118,176 |
| 2024-04-04 | $22.95 | $23.02 | $22.29 | $22.34 | $22.34 | 167,056 |
| 2024-04-03 | $22.31 | $22.96 | $22.24 | $22.80 | $22.80 | 227,480 |
| 2024-04-02 | $22.39 | $22.79 | $22.04 | $22.47 | $22.47 | 203,266 |
| 2024-04-01 | $23.20 | $23.28 | $22.47 | $22.58 | $22.58 | 309,879 |
| 2024-03-28 | $22.86 | $23.18 | $22.74 | $22.83 | $22.83 | 180,938 |
| 2024-03-27 | $22.47 | $22.82 | $22.41 | $22.82 | $22.82 | 108,716 |
| 2024-03-26 | $22.33 | $22.80 | $22.30 | $22.33 | $22.33 | 225,746 |
| 2024-03-25 | $22.05 | $22.40 | $22.00 | $22.32 | $22.32 | 126,337 |
| 2024-03-22 | $22.18 | $22.37 | $21.98 | $22.00 | $22.00 | 180,700 |
| 2024-03-21 | $22.48 | $22.67 | $22.06 | $22.14 | $22.14 | 289,635 |
| 2024-03-20 | $21.69 | $22.33 | $21.58 | $22.29 | $22.29 | 235,558 |
| 2024-03-19 | $20.79 | $21.42 | $20.75 | $21.36 | $21.36 | 191,805 |
| 2024-03-18 | $21.14 | $21.14 | $20.72 | $20.86 | $20.86 | 257,911 |
| 2024-03-15 | $20.31 | $21.37 | $20.31 | $21.00 | $21.00 | 385,518 |
| 2024-03-14 | $20.38 | $20.77 | $20.24 | $20.53 | $20.53 | 319,901 |
| 2024-03-13 | $20.36 | $20.39 | $20.02 | $20.22 | $20.22 | 178,955 |
| 2024-03-12 | $20.17 | $20.52 | $20.01 | $20.31 | $20.31 | 185,050 |
| 2024-03-11 | $20.65 | $20.72 | $20.05 | $20.12 | $20.12 | 278,745 |
| 2024-03-08 | $21.11 | $21.11 | $20.70 | $20.72 | $20.72 | 200,336 |
| 2024-03-07 | $20.65 | $21.30 | $20.65 | $21.01 | $21.01 | 237,129 |
| 2024-03-06 | $20.40 | $20.88 | $20.08 | $20.57 | $20.57 | 315,169 |
| 2024-03-05 | $19.85 | $20.46 | $19.81 | $19.90 | $19.90 | 235,548 |
| 2024-03-04 | $19.27 | $20.17 | $19.21 | $19.77 | $19.77 | 361,231 |
| 2024-03-01 | $19.80 | $19.80 | $19.18 | $19.27 | $19.27 | 273,351 |
| 2024-02-29 | $19.58 | $19.88 | $19.43 | $19.70 | $19.70 | 344,475 |
| 2024-02-28 | $19.80 | $20.26 | $19.24 | $19.50 | $19.50 | 325,517 |
| 2024-02-27 | $19.90 | $20.09 | $18.01 | $19.91 | $19.91 | 759,594 |
| 2024-02-26 | $22.04 | $22.07 | $21.47 | $21.50 | $21.50 | 306,000 |
| 2024-02-23 | $21.31 | $22.14 | $21.25 | $21.96 | $21.96 | 217,137 |
| 2024-02-22 | $20.99 | $21.23 | $20.83 | $21.18 | $21.18 | 287,564 |
| 2024-02-21 | $20.73 | $21.11 | $20.53 | $20.99 | $20.99 | 320,822 |
| 2024-02-20 | $20.60 | $20.98 | $20.58 | $20.89 | $20.89 | 110,373 |
| 2024-02-16 | $21.27 | $21.41 | $20.81 | $20.83 | $20.83 | 136,118 |
| 2024-02-15 | $20.91 | $21.36 | $20.75 | $21.27 | $21.27 | 146,702 |
| 2024-02-14 | $20.75 | $20.87 | $20.24 | $20.82 | $20.82 | 191,584 |
| 2024-02-13 | $20.96 | $21.20 | $20.44 | $20.51 | $20.51 | 312,884 |
| 2024-02-12 | $21.04 | $21.63 | $21.04 | $21.41 | $21.41 | 238,900 |
| 2024-02-09 | $20.38 | $21.15 | $20.38 | $21.03 | $21.03 | 280,937 |
| 2024-02-08 | $20.80 | $20.97 | $20.19 | $20.24 | $20.24 | 367,376 |
| 2024-02-07 | $21.00 | $21.11 | $20.83 | $20.85 | $20.85 | 212,659 |
| 2024-02-06 | $20.74 | $20.99 | $20.65 | $20.95 | $20.95 | 127,025 |
| 2024-02-05 | $20.69 | $20.95 | $20.68 | $20.77 | $20.77 | 113,255 |
| 2024-02-02 | $20.76 | $21.07 | $20.62 | $20.89 | $20.89 | 135,795 |
| 2024-02-01 | $20.58 | $21.18 | $20.58 | $20.84 | $20.84 | 144,793 |
| 2024-01-31 | $20.83 | $21.08 | $20.55 | $20.60 | $20.60 | 122,766 |
| 2024-01-30 | $21.05 | $21.30 | $20.86 | $20.89 | $20.89 | 205,809 |
| 2024-01-29 | $20.76 | $21.16 | $20.70 | $21.15 | $21.15 | 162,701 |
| 2024-01-26 | $20.94 | $21.09 | $20.77 | $20.79 | $20.79 | 112,003 |
| 2024-01-25 | $20.74 | $20.96 | $20.63 | $20.81 | $20.81 | 162,796 |
| 2024-01-24 | $21.06 | $21.07 | $20.51 | $20.57 | $20.57 | 168,762 |
| 2024-01-23 | $21.18 | $21.31 | $20.80 | $20.85 | $20.85 | 145,496 |
| 2024-01-22 | $21.03 | $21.22 | $20.75 | $21.00 | $21.00 | 191,178 |
| 2024-01-19 | $21.12 | $21.12 | $20.82 | $20.91 | $20.91 | 128,397 |
| 2024-01-18 | $21.41 | $21.67 | $20.95 | $21.00 | $21.00 | 166,360 |
| 2024-01-17 | $21.23 | $21.47 | $20.98 | $21.25 | $21.25 | 287,920 |
| 2024-01-16 | $20.58 | $21.42 | $20.50 | $21.42 | $21.42 | 573,952 |
| 2024-01-12 | $21.08 | $21.27 | $20.54 | $20.58 | $20.58 | 197,194 |
| 2024-01-11 | $20.87 | $21.01 | $20.42 | $20.85 | $20.85 | 272,202 |
| 2024-01-10 | $20.46 | $20.83 | $20.34 | $20.81 | $20.81 | 436,285 |
| 2024-01-09 | $21.41 | $21.41 | $20.52 | $20.61 | $20.61 | 225,949 |
| 2024-01-08 | $21.42 | $21.60 | $21.25 | $21.60 | $21.60 | 382,953 |
| 2024-01-05 | $21.65 | $21.84 | $21.40 | $21.42 | $21.42 | 160,697 |
| 2024-01-04 | $21.53 | $22.57 | $21.38 | $21.78 | $21.78 | 309,326 |
| 2024-01-03 | $21.94 | $21.94 | $21.42 | $21.42 | $21.42 | 180,649 |
| 2024-01-02 | $21.93 | $22.06 | $21.68 | $21.97 | $21.97 | 137,575 |
| 2023-12-29 | $22.22 | $22.28 | $22.04 | $22.09 | $22.09 | 136,627 |
| 2023-12-28 | $22.16 | $22.45 | $21.97 | $22.19 | $22.19 | 102,806 |
| 2023-12-27 | $22.01 | $22.36 | $21.97 | $22.14 | $22.14 | 107,277 |
| 2023-12-26 | $22.07 | $22.33 | $21.98 | $22.05 | $22.05 | 124,974 |
| 2023-12-22 | $22.37 | $22.41 | $22.00 | $22.05 | $22.05 | 288,101 |
| 2023-12-21 | $22.10 | $22.43 | $22.04 | $22.39 | $22.39 | 200,399 |
| 2023-12-20 | $21.82 | $22.55 | $21.74 | $22.02 | $22.02 | 209,663 |
| 2023-12-19 | $21.41 | $21.85 | $20.78 | $21.74 | $21.74 | 176,029 |
| 2023-12-18 | $21.23 | $21.32 | $20.95 | $21.27 | $21.27 | 158,982 |
| 2023-12-15 | $21.05 | $21.31 | $20.71 | $21.07 | $21.07 | 487,619 |
| 2023-12-14 | $21.45 | $21.45 | $20.69 | $20.89 | $20.89 | 285,055 |
| 2023-12-13 | $20.75 | $21.30 | $20.49 | $21.24 | $21.24 | 330,476 |
| 2023-12-12 | $20.58 | $20.91 | $20.45 | $20.78 | $20.78 | 190,117 |
| 2023-12-11 | $20.81 | $20.98 | $20.45 | $20.53 | $20.53 | 169,598 |
| 2023-12-08 | $20.81 | $21.14 | $20.71 | $20.83 | $20.83 | 161,288 |
| 2023-12-07 | $20.74 | $20.83 | $20.48 | $20.81 | $20.81 | 615,106 |
| 2023-12-06 | $21.12 | $21.21 | $20.40 | $20.43 | $20.43 | 178,514 |
| 2023-12-05 | $21.52 | $21.52 | $20.94 | $21.04 | $21.04 | 214,681 |
| 2023-12-04 | $21.19 | $21.40 | $20.92 | $21.10 | $21.10 | 431,966 |
| 2023-12-01 | $20.94 | $21.05 | $20.54 | $20.99 | $20.99 | 219,436 |
| 2023-11-30 | $21.00 | $21.20 | $20.56 | $20.85 | $20.85 | 260,536 |
| 2023-11-29 | $21.20 | $21.31 | $20.84 | $20.90 | $20.90 | 192,501 |
| 2023-11-28 | $21.25 | $21.43 | $20.98 | $21.00 | $21.00 | 188,026 |
| 2023-11-27 | $21.27 | $21.40 | $21.09 | $21.18 | $21.18 | 187,226 |
| 2023-11-24 | $21.17 | $21.48 | $21.17 | $21.30 | $21.30 | 56,184 |
| 2023-11-22 | $21.31 | $21.36 | $21.07 | $21.26 | $21.26 | 148,323 |
| 2023-11-21 | $21.51 | $21.88 | $21.12 | $21.27 | $21.27 | 413,223 |
| 2023-11-20 | $21.14 | $21.71 | $20.97 | $21.52 | $21.52 | 324,008 |
| 2023-11-17 | $20.91 | $21.16 | $20.68 | $21.15 | $21.15 | 297,706 |
| 2023-11-16 | $20.99 | $21.22 | $20.44 | $20.73 | $20.73 | 292,367 |
| 2023-11-15 | $20.59 | $21.15 | $20.48 | $21.03 | $21.03 | 362,646 |
| 2023-11-14 | $20.25 | $20.85 | $20.23 | $20.59 | $20.59 | 294,154 |
| 2023-11-13 | $20.03 | $20.27 | $19.91 | $20.15 | $20.15 | 216,148 |
| 2023-11-10 | $19.45 | $20.18 | $19.36 | $20.04 | $20.04 | 495,777 |
| 2023-11-09 | $19.53 | $19.72 | $19.24 | $19.32 | $19.32 | 484,128 |
| 2023-11-08 | $19.03 | $19.78 | $18.77 | $19.53 | $19.53 | 810,404 |
| 2023-11-07 | $17.78 | $19.37 | $17.42 | $18.84 | $18.84 | 750,197 |
| 2023-11-06 | $16.84 | $17.03 | $16.58 | $16.93 | $16.93 | 275,854 |
| 2023-11-03 | $16.80 | $17.18 | $16.60 | $16.75 | $16.75 | 505,718 |
| 2023-11-02 | $16.21 | $16.58 | $15.98 | $16.55 | $16.55 | 376,885 |
| 2023-11-01 | $16.01 | $16.06 | $15.76 | $15.99 | $15.99 | 295,474 |
| 2023-10-31 | $15.95 | $16.09 | $15.80 | $15.96 | $15.96 | 283,646 |
| 2023-10-30 | $16.38 | $16.39 | $15.78 | $15.87 | $15.87 | 293,748 |
| 2023-10-27 | $16.54 | $16.54 | $16.04 | $16.20 | $16.20 | 258,456 |
| 2023-10-26 | $16.70 | $16.86 | $16.41 | $16.47 | $16.47 | 403,214 |
| 2023-10-25 | $16.14 | $16.68 | $16.07 | $16.64 | $16.64 | 236,051 |
| 2023-10-24 | $16.41 | $16.58 | $16.13 | $16.28 | $16.28 | 171,755 |
| 2023-10-23 | $16.33 | $16.51 | $16.04 | $16.35 | $16.35 | 254,637 |
| 2023-10-20 | $16.55 | $16.62 | $16.28 | $16.33 | $16.33 | 254,882 |
| 2023-10-19 | $16.18 | $16.62 | $16.18 | $16.56 | $16.56 | 383,365 |
| 2023-10-18 | $16.58 | $16.89 | $16.11 | $16.24 | $16.24 | 253,498 |
| 2023-10-17 | $16.50 | $16.72 | $16.39 | $16.72 | $16.72 | 383,380 |
| 2023-10-16 | $16.37 | $16.63 | $16.30 | $16.60 | $16.60 | 374,352 |
| 2023-10-13 | $16.61 | $17.20 | $15.88 | $16.25 | $16.25 | 417,236 |
| 2023-10-12 | $17.14 | $17.15 | $16.53 | $16.68 | $16.68 | 175,047 |
| 2023-10-11 | $17.40 | $17.58 | $16.96 | $17.13 | $17.13 | 134,055 |
| 2023-10-10 | $17.17 | $17.54 | $17.17 | $17.29 | $17.29 | 200,825 |
| 2023-10-09 | $16.91 | $17.40 | $16.90 | $17.19 | $17.19 | 250,139 |
| 2023-10-06 | $16.42 | $17.12 | $16.42 | $17.01 | $17.01 | 209,160 |
| 2023-10-05 | $16.54 | $16.67 | $16.35 | $16.45 | $16.45 | 322,770 |
| 2023-10-04 | $16.53 | $16.70 | $16.38 | $16.54 | $16.54 | 190,729 |
| 2023-10-03 | $17.01 | $17.16 | $16.43 | $16.52 | $16.52 | 235,851 |
| 2023-10-02 | $16.90 | $17.17 | $16.79 | $17.03 | $17.03 | 175,925 |
| 2023-09-29 | $17.00 | $17.21 | $16.69 | $16.93 | $16.93 | 452,431 |
| 2023-09-28 | $16.86 | $17.00 | $16.69 | $16.85 | $16.85 | 257,365 |
| 2023-09-27 | $16.86 | $17.07 | $16.67 | $16.90 | $16.90 | 206,967 |
| 2023-09-26 | $16.77 | $16.93 | $16.58 | $16.74 | $16.74 | 242,415 |
| 2023-09-25 | $16.87 | $16.98 | $16.71 | $16.78 | $16.78 | 205,596 |
| 2023-09-22 | $17.06 | $17.32 | $16.86 | $16.90 | $16.90 | 216,303 |
| 2023-09-21 | $17.00 | $17.26 | $16.67 | $17.04 | $17.04 | 373,452 |
| 2023-09-20 | $17.36 | $17.53 | $17.00 | $17.04 | $17.04 | 248,729 |
| 2023-09-19 | $17.69 | $17.90 | $17.25 | $17.36 | $17.36 | 379,899 |
| 2023-09-18 | $17.51 | $17.84 | $17.27 | $17.66 | $17.66 | 246,807 |
| 2023-09-15 | $17.76 | $17.91 | $17.42 | $17.51 | $17.51 | 529,999 |
| 2023-09-14 | $17.95 | $17.99 | $17.69 | $17.75 | $17.75 | 157,490 |
| 2023-09-13 | $17.85 | $18.07 | $17.81 | $17.89 | $17.89 | 292,432 |
| 2023-09-12 | $17.52 | $17.83 | $17.48 | $17.78 | $17.78 | 228,609 |
| 2023-09-11 | $17.56 | $17.72 | $17.29 | $17.49 | $17.49 | 168,343 |
| 2023-09-08 | $17.73 | $17.79 | $17.52 | $17.53 | $17.53 | 163,091 |
| 2023-09-07 | $17.56 | $17.69 | $17.51 | $17.66 | $17.66 | 231,495 |
| 2023-09-06 | $17.68 | $17.81 | $17.50 | $17.60 | $17.60 | 154,175 |
| 2023-09-05 | $17.68 | $17.94 | $17.56 | $17.61 | $17.61 | 169,657 |
| 2023-09-01 | $17.39 | $18.05 | $17.22 | $17.80 | $17.80 | 239,799 |
| 2023-08-31 | $17.56 | $17.66 | $17.25 | $17.30 | $17.30 | 189,641 |
| 2023-08-30 | $17.60 | $17.84 | $17.51 | $17.56 | $17.56 | 183,838 |
| 2023-08-29 | $17.37 | $17.71 | $17.31 | $17.65 | $17.65 | 316,836 |
| 2023-08-28 | $17.62 | $17.62 | $17.13 | $17.39 | $17.39 | 322,921 |
| 2023-08-25 | $17.48 | $17.70 | $17.33 | $17.59 | $17.59 | 195,437 |
| 2023-08-24 | $17.82 | $18.00 | $17.25 | $17.43 | $17.43 | 271,732 |
| 2023-08-23 | $17.79 | $17.96 | $17.50 | $17.87 | $17.87 | 238,265 |
| 2023-08-22 | $17.43 | $17.88 | $17.38 | $17.79 | $17.79 | 207,775 |
| 2023-08-21 | $17.62 | $17.62 | $17.22 | $17.41 | $17.41 | 185,309 |
| 2023-08-18 | $17.15 | $17.63 | $17.11 | $17.47 | $17.47 | 213,137 |
| 2023-08-17 | $17.46 | $17.56 | $17.30 | $17.35 | $17.35 | 210,729 |
| 2023-08-16 | $18.13 | $18.13 | $17.58 | $17.59 | $17.59 | 322,638 |
| 2023-08-15 | $17.70 | $18.39 | $17.65 | $18.20 | $18.20 | 406,312 |
| 2023-08-14 | $17.79 | $17.96 | $17.59 | $17.74 | $17.74 | 260,068 |
| 2023-08-11 | $17.68 | $18.00 | $17.62 | $17.93 | $17.93 | 226,520 |
| 2023-08-10 | $17.78 | $18.21 | $17.57 | $17.76 | $17.76 | 707,687 |
| 2023-08-09 | $18.44 | $18.63 | $17.65 | $17.72 | $17.72 | 531,509 |
| 2023-08-08 | $18.11 | $18.55 | $17.78 | $18.49 | $18.49 | 361,275 |
| 2023-08-07 | $19.25 | $19.25 | $18.12 | $18.14 | $18.14 | 455,685 |
| 2023-08-04 | $18.10 | $19.17 | $17.64 | $19.15 | $19.15 | 666,619 |
| 2023-08-03 | $19.04 | $19.04 | $17.63 | $17.70 | $17.70 | 919,772 |
| 2023-08-02 | $20.20 | $21.05 | $18.69 | $19.41 | $19.41 | 1,400,634 |
| 2023-08-01 | $24.12 | $24.53 | $23.83 | $23.96 | $23.96 | 464,940 |
| 2023-07-31 | $24.38 | $24.60 | $24.15 | $24.23 | $24.23 | 160,748 |
| 2023-07-28 | $24.61 | $24.62 | $24.27 | $24.28 | $24.28 | 193,777 |
| 2023-07-27 | $24.25 | $24.92 | $24.20 | $24.47 | $24.47 | 410,031 |
| 2023-07-26 | $25.34 | $25.55 | $23.78 | $24.04 | $24.04 | 501,807 |
| 2023-07-25 | $25.19 | $25.64 | $25.19 | $25.46 | $25.46 | 314,092 |
| 2023-07-24 | $25.50 | $25.50 | $25.15 | $25.26 | $25.26 | 231,234 |
| 2023-07-21 | $25.65 | $25.84 | $25.40 | $25.46 | $25.46 | 216,653 |
| 2023-07-20 | $25.79 | $25.79 | $25.42 | $25.52 | $25.52 | 205,042 |
| 2023-07-19 | $25.88 | $26.05 | $25.70 | $25.85 | $25.85 | 166,490 |
| 2023-07-18 | $25.90 | $26.08 | $25.54 | $25.80 | $25.80 | 137,236 |
| 2023-07-17 | $25.95 | $26.25 | $25.86 | $25.88 | $25.88 | 216,240 |
| 2023-07-14 | $25.95 | $26.21 | $25.78 | $25.90 | $25.90 | 106,734 |
| 2023-07-13 | $25.79 | $26.22 | $25.79 | $26.00 | $26.00 | 138,318 |
| 2023-07-12 | $25.53 | $25.84 | $25.41 | $25.75 | $25.75 | 110,427 |
| 2023-07-11 | $25.27 | $25.46 | $25.17 | $25.42 | $25.42 | 152,127 |
| 2023-07-10 | $24.78 | $25.25 | $24.73 | $25.18 | $25.18 | 160,159 |
| 2023-07-07 | $24.60 | $24.98 | $24.44 | $24.86 | $24.86 | 141,877 |
| 2023-07-06 | $24.87 | $24.89 | $24.34 | $24.61 | $24.61 | 132,369 |
| 2023-07-05 | $24.87 | $25.13 | $24.64 | $25.07 | $25.07 | 128,905 |
| 2023-07-03 | $24.55 | $24.98 | $24.48 | $24.91 | $24.91 | 83,144 |
| 2023-06-30 | $24.81 | $25.08 | $24.46 | $24.53 | $24.53 | 321,127 |
| 2023-06-29 | $24.26 | $24.87 | $24.19 | $24.74 | $24.74 | 194,710 |
| 2023-06-28 | $24.41 | $24.46 | $23.91 | $24.20 | $24.20 | 222,791 |
| 2023-06-27 | $24.25 | $24.61 | $24.09 | $24.39 | $24.39 | 163,539 |
| 2023-06-26 | $24.42 | $24.88 | $24.20 | $24.23 | $24.23 | 234,509 |
| 2023-06-23 | $24.42 | $24.80 | $24.27 | $24.50 | $24.50 | 261,239 |
| 2023-06-22 | $24.39 | $24.67 | $24.20 | $24.64 | $24.64 | 191,572 |
| 2023-06-21 | $24.57 | $24.70 | $24.15 | $24.44 | $24.44 | 182,104 |
| 2023-06-20 | $24.56 | $24.76 | $24.13 | $24.57 | $24.57 | 226,506 |
| 2023-06-16 | $25.29 | $25.29 | $24.59 | $24.63 | $24.63 | 468,119 |
| 2023-06-15 | $24.47 | $25.11 | $24.46 | $25.05 | $25.05 | 246,016 |
| 2023-06-14 | $24.55 | $25.18 | $24.41 | $24.57 | $24.57 | 375,066 |
| 2023-06-13 | $24.17 | $24.61 | $24.09 | $24.53 | $24.53 | 224,816 |
| 2023-06-12 | $24.47 | $24.70 | $23.96 | $24.11 | $24.11 | 259,403 |
| 2023-06-09 | $24.68 | $24.86 | $24.43 | $24.44 | $24.44 | 254,237 |
| 2023-06-08 | $24.98 | $25.12 | $24.65 | $24.65 | $24.65 | 241,100 |
| 2023-06-07 | $24.85 | $25.23 | $24.85 | $25.00 | $25.00 | 278,122 |
| 2023-06-06 | $23.76 | $24.85 | $23.75 | $24.71 | $24.71 | 311,148 |
| 2023-06-05 | $23.50 | $24.00 | $23.44 | $23.76 | $23.76 | 318,438 |
| 2023-06-02 | $23.70 | $24.17 | $23.49 | $23.61 | $23.61 | 422,210 |
| 2023-06-01 | $23.35 | $23.85 | $23.08 | $23.63 | $23.63 | 195,293 |
| 2023-05-31 | $23.09 | $23.39 | $22.80 | $23.30 | $23.30 | 532,029 |
| 2023-05-30 | $23.12 | $23.19 | $22.54 | $23.08 | $23.08 | 362,844 |
| 2023-05-26 | $22.44 | $23.24 | $22.44 | $23.05 | $23.05 | 302,429 |
| 2023-05-25 | $22.91 | $22.98 | $22.06 | $22.40 | $22.40 | 470,168 |
| 2023-05-24 | $23.23 | $23.28 | $22.79 | $22.99 | $22.99 | 205,260 |
| 2023-05-23 | $23.65 | $23.81 | $23.15 | $23.40 | $23.40 | 158,063 |
| 2023-05-22 | $24.00 | $24.12 | $23.59 | $23.69 | $23.69 | 276,300 |
| 2023-05-19 | $23.69 | $24.19 | $23.58 | $23.99 | $23.99 | 223,352 |
| 2023-05-18 | $22.69 | $23.54 | $22.62 | $23.41 | $23.41 | 370,434 |
| 2023-05-17 | $23.02 | $23.14 | $22.50 | $22.81 | $22.81 | 392,779 |
| 2023-05-16 | $22.86 | $23.41 | $22.79 | $23.02 | $23.02 | 431,051 |
| 2023-05-15 | $23.17 | $23.67 | $22.64 | $23.00 | $23.00 | 685,947 |
| 2023-05-12 | $24.22 | $24.67 | $23.12 | $23.17 | $23.17 | 369,474 |
| 2023-05-11 | $24.14 | $24.48 | $23.92 | $24.05 | $24.05 | 184,414 |
| 2023-05-10 | $25.15 | $25.35 | $24.25 | $24.34 | $24.34 | 207,937 |
| 2023-05-09 | $25.51 | $25.66 | $24.74 | $24.98 | $24.98 | 365,134 |
| 2023-05-08 | $26.44 | $26.71 | $25.54 | $25.60 | $25.60 | 268,956 |
| 2023-05-05 | $25.57 | $26.45 | $24.82 | $26.33 | $26.33 | 297,497 |
| 2023-05-04 | $25.14 | $25.97 | $24.00 | $25.04 | $25.04 | 417,719 |
| 2023-05-03 | $24.72 | $25.84 | $24.72 | $25.44 | $25.44 | 248,831 |
| 2023-05-02 | $25.51 | $25.51 | $24.41 | $24.75 | $24.75 | 151,506 |
| 2023-05-01 | $25.71 | $26.08 | $25.48 | $25.66 | $25.66 | 185,361 |
| 2023-04-28 | $25.26 | $25.92 | $25.05 | $25.78 | $25.78 | 200,021 |
| 2023-04-27 | $25.20 | $25.61 | $25.05 | $25.19 | $25.19 | 169,281 |
| 2023-04-26 | $25.10 | $25.42 | $24.63 | $25.16 | $25.16 | 199,721 |
| 2023-04-25 | $25.06 | $25.25 | $24.71 | $24.77 | $24.77 | 112,457 |
| 2023-04-24 | $25.33 | $25.70 | $25.09 | $25.20 | $25.20 | 148,855 |
| 2023-04-21 | $25.41 | $25.58 | $25.03 | $25.30 | $25.30 | 164,771 |
| 2023-04-20 | $25.38 | $25.85 | $25.25 | $25.50 | $25.50 | 163,252 |
| 2023-04-19 | $25.58 | $26.30 | $25.35 | $25.54 | $25.54 | 266,984 |
| 2023-04-18 | $25.94 | $26.05 | $25.24 | $25.57 | $25.57 | 273,339 |
| 2023-04-17 | $26.31 | $26.41 | $25.80 | $25.84 | $25.84 | 319,930 |
| 2023-04-14 | $25.94 | $26.31 | $25.91 | $26.27 | $26.27 | 192,921 |
| 2023-04-13 | $25.69 | $26.15 | $25.59 | $25.85 | $25.85 | 197,412 |
| 2023-04-12 | $25.46 | $25.88 | $25.46 | $25.62 | $25.62 | 157,161 |
| 2023-04-11 | $25.26 | $25.72 | $25.17 | $25.37 | $25.37 | 221,236 |
| 2023-04-10 | $24.90 | $25.36 | $24.70 | $25.18 | $25.18 | 189,914 |
| 2023-04-06 | $24.58 | $25.30 | $24.58 | $24.88 | $24.88 | 281,741 |
| 2023-04-05 | $24.97 | $25.17 | $24.11 | $24.58 | $24.58 | 232,531 |
| 2023-04-04 | $25.45 | $25.65 | $24.89 | $25.15 | $25.15 | 248,860 |
| 2023-04-03 | $25.80 | $26.02 | $25.22 | $25.35 | $25.35 | 292,689 |
| 2023-03-31 | $25.96 | $26.44 | $25.55 | $25.78 | $25.78 | 513,274 |
| 2023-03-30 | $25.78 | $26.06 | $25.49 | $25.75 | $25.75 | 246,527 |
| 2023-03-29 | $25.30 | $25.70 | $25.06 | $25.70 | $25.70 | 276,272 |
| 2023-03-28 | $25.29 | $25.43 | $24.94 | $25.15 | $25.15 | 290,859 |
| 2023-03-27 | $25.07 | $25.53 | $25.03 | $25.30 | $25.30 | 319,933 |
| 2023-03-24 | $24.71 | $25.19 | $24.47 | $24.92 | $24.92 | 270,466 |
| 2023-03-23 | $24.55 | $25.21 | $24.34 | $24.88 | $24.88 | 379,842 |
| 2023-03-22 | $24.57 | $24.93 | $24.29 | $24.53 | $24.53 | 297,696 |
| 2023-03-21 | $23.74 | $24.62 | $23.44 | $24.62 | $24.62 | 340,703 |
| 2023-03-20 | $23.58 | $23.84 | $23.24 | $23.38 | $23.38 | 285,670 |
| 2023-03-17 | $24.10 | $24.22 | $23.17 | $23.33 | $23.33 | 568,536 |
| 2023-03-16 | $24.05 | $24.50 | $23.60 | $24.08 | $24.08 | 321,340 |
| 2023-03-15 | $24.18 | $24.63 | $23.94 | $24.26 | $24.26 | 424,365 |
| 2023-03-14 | $24.55 | $25.10 | $24.01 | $24.38 | $24.38 | 369,629 |
| 2023-03-13 | $24.18 | $24.96 | $23.88 | $24.19 | $24.19 | 499,284 |
| 2023-03-10 | $26.14 | $26.23 | $24.37 | $24.56 | $24.56 | 632,621 |
| 2023-03-09 | $25.50 | $27.19 | $25.50 | $26.14 | $26.14 | 704,253 |
| 2023-03-08 | $25.64 | $28.24 | $24.69 | $25.02 | $25.02 | 930,948 |
| 2023-03-07 | $25.30 | $25.83 | $25.18 | $25.69 | $25.69 | 348,252 |
| 2023-03-06 | $25.77 | $25.81 | $25.17 | $25.32 | $25.32 | 427,382 |
| 2023-03-03 | $26.30 | $26.39 | $25.57 | $25.70 | $25.70 | 877,638 |
| 2023-03-02 | $25.91 | $26.50 | $25.74 | $26.23 | $26.23 | 344,226 |
| 2023-03-01 | $25.46 | $26.07 | $25.46 | $25.98 | $25.98 | 346,675 |
| 2023-02-28 | $25.21 | $25.74 | $25.07 | $25.55 | $25.55 | 529,974 |
| 2023-02-27 | $25.03 | $25.29 | $24.90 | $25.22 | $25.22 | 309,299 |
| 2023-02-24 | $24.77 | $25.08 | $24.59 | $24.94 | $24.94 | 170,081 |
| 2023-02-23 | $25.06 | $25.26 | $24.76 | $24.99 | $24.99 | 204,477 |
| 2023-02-22 | $24.90 | $25.38 | $24.79 | $24.99 | $24.99 | 317,158 |
| 2023-02-21 | $25.00 | $25.39 | $24.85 | $24.91 | $24.91 | 341,788 |
| 2023-02-17 | $25.04 | $25.33 | $24.88 | $25.16 | $25.16 | 237,795 |
| 2023-02-16 | $25.19 | $25.80 | $24.96 | $24.98 | $24.98 | 496,538 |
| 2023-02-15 | $24.53 | $25.46 | $24.29 | $25.45 | $25.45 | 292,252 |
| 2023-02-14 | $24.04 | $24.67 | $23.97 | $24.64 | $24.64 | 813,576 |
| 2023-02-13 | $23.58 | $24.26 | $23.50 | $24.14 | $24.14 | 288,123 |
| 2023-02-10 | $22.66 | $23.57 | $22.57 | $23.56 | $23.56 | 364,917 |
| 2023-02-09 | $22.87 | $23.61 | $22.58 | $22.62 | $22.62 | 381,823 |
| 2023-02-08 | $23.44 | $23.61 | $22.40 | $22.75 | $22.75 | 765,168 |
| 2023-02-07 | $23.30 | $23.64 | $23.01 | $23.43 | $23.43 | 195,485 |
| 2023-02-06 | $23.75 | $23.88 | $23.29 | $23.37 | $23.37 | 201,951 |
| 2023-02-03 | $23.38 | $23.87 | $23.24 | $23.77 | $23.77 | 288,783 |
| 2023-02-02 | $23.42 | $23.87 | $23.20 | $23.62 | $23.62 | 436,985 |
| 2023-02-01 | $22.78 | $23.61 | $22.75 | $23.28 | $23.28 | 388,106 |
| 2023-01-31 | $22.85 | $23.07 | $22.67 | $22.76 | $22.76 | 360,159 |
| 2023-01-30 | $23.27 | $23.36 | $22.69 | $22.77 | $22.77 | 269,045 |
| 2023-01-27 | $23.69 | $23.76 | $23.26 | $23.29 | $23.29 | 198,382 |
| 2023-01-26 | $23.95 | $24.10 | $23.59 | $23.70 | $23.70 | 162,107 |
| 2023-01-25 | $23.63 | $23.84 | $23.19 | $23.81 | $23.81 | 155,996 |
| 2023-01-24 | $23.96 | $24.08 | $23.67 | $23.72 | $23.72 | 156,614 |
| 2023-01-23 | $24.08 | $24.42 | $23.81 | $23.94 | $23.94 | 198,298 |
| 2023-01-20 | $24.48 | $25.01 | $23.98 | $24.05 | $24.05 | 307,030 |
| 2023-01-19 | $24.42 | $24.55 | $24.16 | $24.23 | $24.23 | 225,975 |
| 2023-01-18 | $24.05 | $24.49 | $24.05 | $24.36 | $24.36 | 325,276 |
| 2023-01-17 | $23.50 | $24.06 | $23.28 | $23.97 | $23.97 | 262,917 |
| 2023-01-13 | $23.21 | $23.79 | $22.94 | $23.55 | $23.55 | 332,214 |
| 2023-01-12 | $23.05 | $23.31 | $22.81 | $23.01 | $23.01 | 341,010 |
| 2023-01-11 | $22.93 | $23.17 | $22.71 | $23.08 | $23.08 | 275,896 |
| 2023-01-10 | $22.76 | $22.88 | $22.40 | $22.76 | $22.76 | 343,702 |
| 2023-01-09 | $22.86 | $23.14 | $22.39 | $22.85 | $22.85 | 464,789 |
| 2023-01-06 | $22.86 | $23.03 | $22.66 | $22.81 | $22.81 | 352,727 |
| 2023-01-05 | $22.45 | $23.00 | $21.93 | $22.87 | $22.87 | 291,392 |
| 2023-01-04 | $23.98 | $23.98 | $22.53 | $22.60 | $22.60 | 535,828 |
| 2023-01-03 | $24.46 | $24.96 | $23.35 | $23.90 | $23.90 | 586,454 |
| 2022-12-30 | $23.88 | $24.50 | $23.62 | $24.37 | $24.37 | 610,214 |
| 2022-12-29 | $23.52 | $24.44 | $23.52 | $24.02 | $24.02 | 316,544 |
| 2022-12-28 | $22.91 | $23.50 | $22.87 | $23.44 | $23.44 | 380,360 |
| 2022-12-27 | $22.52 | $23.04 | $22.25 | $22.96 | $22.96 | 255,997 |
| 2022-12-23 | $22.39 | $22.75 | $22.26 | $22.45 | $22.45 | 223,296 |
| 2022-12-22 | $22.17 | $22.42 | $21.83 | $22.40 | $22.40 | 591,767 |
| 2022-12-21 | $21.66 | $22.45 | $21.52 | $22.34 | $22.34 | 280,340 |
| 2022-12-20 | $21.12 | $21.80 | $21.02 | $21.58 | $21.58 | 240,685 |
| 2022-12-19 | $21.30 | $21.56 | $20.73 | $21.11 | $21.11 | 426,348 |
| 2022-12-16 | $21.45 | $21.91 | $21.30 | $21.36 | $21.36 | 436,433 |
| 2022-12-15 | $21.30 | $21.52 | $21.16 | $21.51 | $21.51 | 306,228 |
| 2022-12-14 | $21.48 | $21.67 | $21.16 | $21.46 | $21.46 | 306,438 |
| 2022-12-13 | $21.65 | $21.80 | $21.09 | $21.51 | $21.51 | 368,709 |
| 2022-12-12 | $21.29 | $21.32 | $20.88 | $21.10 | $21.10 | 233,213 |
| 2022-12-09 | $20.99 | $21.20 | $20.71 | $21.06 | $21.06 | 245,602 |
| 2022-12-08 | $21.27 | $21.32 | $20.91 | $21.06 | $21.06 | 254,116 |
| 2022-12-07 | $20.89 | $21.22 | $20.74 | $21.18 | $21.18 | 280,234 |
| 2022-12-06 | $21.22 | $21.36 | $20.84 | $21.05 | $21.05 | 415,312 |
| 2022-12-05 | $21.94 | $22.01 | $21.10 | $21.16 | $21.16 | 317,179 |
| 2022-12-02 | $21.82 | $22.32 | $21.82 | $22.14 | $22.14 | 263,431 |
| 2022-12-01 | $21.78 | $22.15 | $21.68 | $22.07 | $22.07 | 268,431 |
| 2022-11-30 | $21.27 | $21.73 | $21.03 | $21.72 | $21.72 | 414,395 |
| 2022-11-29 | $21.19 | $21.46 | $21.02 | $21.30 | $21.30 | 293,230 |
| 2022-11-28 | $21.01 | $21.59 | $20.85 | $21.32 | $21.32 | 322,780 |
| 2022-11-25 | $21.39 | $21.78 | $21.02 | $21.03 | $21.03 | 131,195 |
| 2022-11-23 | $20.46 | $21.40 | $20.46 | $21.36 | $21.36 | 260,193 |
| 2022-11-22 | $20.57 | $20.91 | $20.23 | $20.65 | $20.65 | 308,199 |
| 2022-11-21 | $20.52 | $20.73 | $20.30 | $20.42 | $20.42 | 507,139 |
| 2022-11-18 | $20.57 | $20.76 | $20.26 | $20.46 | $20.46 | 472,817 |
| 2022-11-17 | $20.10 | $20.59 | $19.87 | $20.30 | $20.30 | 392,064 |
| 2022-11-16 | $20.52 | $20.82 | $19.98 | $20.25 | $20.25 | 382,973 |
| 2022-11-15 | $20.19 | $20.99 | $19.91 | $20.63 | $20.63 | 685,700 |
| 2022-11-14 | $20.43 | $20.73 | $19.51 | $19.75 | $19.75 | 693,920 |
| 2022-11-11 | $20.45 | $21.42 | $20.38 | $20.53 | $20.53 | 710,657 |
| 2022-11-10 | $21.92 | $22.72 | $20.26 | $20.64 | $20.64 | 925,361 |
| 2022-11-09 | $24.70 | $24.70 | $20.82 | $20.91 | $20.91 | 1,522,934 |
| 2022-11-08 | $24.75 | $25.19 | $24.54 | $24.72 | $24.72 | 241,647 |
| 2022-11-07 | $24.49 | $24.99 | $24.01 | $24.70 | $24.70 | 325,951 |
| 2022-11-04 | $25.16 | $25.33 | $24.23 | $24.57 | $24.57 | 468,870 |
| 2022-11-03 | $25.31 | $25.33 | $22.78 | $24.91 | $24.91 | 1,021,361 |
| 2022-11-02 | $26.68 | $26.78 | $25.62 | $25.65 | $25.65 | 523,104 |
| 2022-11-01 | $27.07 | $27.81 | $26.59 | $26.75 | $26.75 | 417,758 |
| 2022-10-31 | $26.66 | $27.23 | $26.32 | $27.03 | $27.03 | 355,431 |
| 2022-10-28 | $26.65 | $27.10 | $26.42 | $26.62 | $26.62 | 278,198 |
| 2022-10-27 | $26.46 | $27.14 | $26.28 | $26.65 | $26.65 | 350,476 |
| 2022-10-26 | $26.52 | $26.94 | $26.10 | $26.38 | $26.38 | 381,393 |
| 2022-10-25 | $26.80 | $27.22 | $26.47 | $26.52 | $26.52 | 488,832 |
| 2022-10-24 | $25.77 | $26.81 | $25.31 | $26.67 | $26.67 | 1,153,916 |
| 2022-10-21 | $24.59 | $25.75 | $24.40 | $25.58 | $25.58 | 619,702 |
| 2022-10-20 | $25.06 | $25.17 | $24.59 | $24.62 | $24.62 | 220,978 |
| 2022-10-19 | $24.86 | $25.17 | $24.75 | $25.00 | $25.00 | 276,464 |
| 2022-10-18 | $25.09 | $25.45 | $24.54 | $25.09 | $25.09 | 382,866 |
| 2022-10-17 | $23.88 | $24.68 | $23.88 | $24.59 | $24.59 | 363,372 |
| 2022-10-14 | $24.37 | $24.42 | $23.54 | $23.56 | $23.56 | 309,973 |
| 2022-10-13 | $23.33 | $24.36 | $23.15 | $24.30 | $24.30 | 440,032 |
| 2022-10-12 | $23.39 | $23.75 | $23.16 | $23.69 | $23.69 | 285,561 |
| 2022-10-11 | $23.69 | $23.75 | $23.08 | $23.37 | $23.37 | 344,126 |
| 2022-10-10 | $23.63 | $23.80 | $23.37 | $23.68 | $23.68 | 169,959 |
| 2022-10-07 | $23.70 | $23.86 | $23.38 | $23.63 | $23.63 | 233,123 |
| 2022-10-06 | $24.15 | $24.40 | $23.86 | $23.92 | $23.92 | 207,877 |
| 2022-10-05 | $23.99 | $24.20 | $23.60 | $24.15 | $24.15 | 232,938 |
| 2022-10-04 | $23.90 | $24.16 | $23.76 | $24.02 | $24.02 | 291,964 |
| 2022-10-03 | $22.98 | $23.73 | $22.77 | $23.63 | $23.63 | 324,711 |
| 2022-09-30 | $23.17 | $23.45 | $22.55 | $22.79 | $22.79 | 543,738 |
| 2022-09-29 | $23.38 | $23.54 | $22.84 | $23.21 | $23.21 | 317,686 |
| 2022-09-28 | $22.79 | $23.65 | $22.63 | $23.48 | $23.48 | 425,773 |
| 2022-09-27 | $22.42 | $22.86 | $22.13 | $22.75 | $22.75 | 445,426 |
| 2022-09-26 | $23.10 | $23.44 | $22.10 | $22.23 | $22.23 | 320,093 |
| 2022-09-23 | $23.49 | $23.53 | $22.96 | $23.30 | $23.30 | 574,996 |
| 2022-09-22 | $24.31 | $24.34 | $23.66 | $23.72 | $23.72 | 379,250 |
| 2022-09-21 | $23.67 | $24.83 | $23.63 | $24.16 | $24.16 | 338,722 |
| 2022-09-20 | $23.35 | $23.81 | $23.15 | $23.58 | $23.58 | 406,474 |
| 2022-09-19 | $23.09 | $23.47 | $22.94 | $23.37 | $23.37 | 435,907 |
| 2022-09-16 | $23.19 | $23.70 | $22.97 | $23.58 | $23.58 | 609,987 |
| 2022-09-15 | $23.16 | $23.32 | $22.85 | $23.26 | $23.26 | 381,877 |
| 2022-09-14 | $23.52 | $23.64 | $23.00 | $23.27 | $23.27 | 321,723 |
| 2022-09-13 | $23.11 | $23.43 | $22.92 | $23.35 | $23.35 | 312,693 |
| 2022-09-12 | $23.34 | $23.66 | $23.29 | $23.60 | $23.60 | 314,270 |
| 2022-09-09 | $22.81 | $23.32 | $22.67 | $23.30 | $23.30 | 295,348 |
| 2022-09-08 | $22.51 | $22.79 | $22.11 | $22.70 | $22.70 | 220,509 |
| 2022-09-07 | $22.46 | $22.58 | $22.17 | $22.51 | $22.51 | 295,342 |
| 2022-09-06 | $22.14 | $22.67 | $22.14 | $22.51 | $22.51 | 362,665 |
| 2022-09-02 | $22.49 | $22.49 | $22.00 | $22.20 | $22.20 | 474,503 |
| 2022-09-01 | $22.24 | $22.30 | $21.88 | $22.28 | $22.28 | 617,145 |
| 2022-08-31 | $23.15 | $23.27 | $22.35 | $22.40 | $22.40 | 1,041,446 |
| 2022-08-30 | $23.49 | $23.69 | $22.93 | $23.18 | $23.18 | 398,128 |
| 2022-08-29 | $24.00 | $24.05 | $23.44 | $23.69 | $23.69 | 525,126 |
| 2022-08-26 | $24.80 | $24.88 | $24.04 | $24.11 | $24.11 | 266,026 |
| 2022-08-25 | $24.71 | $24.90 | $24.56 | $24.79 | $24.79 | 229,911 |
| 2022-08-24 | $24.50 | $24.78 | $24.05 | $24.60 | $24.60 | 324,641 |
| 2022-08-23 | $25.27 | $25.37 | $24.47 | $24.59 | $24.59 | 339,183 |
| 2022-08-22 | $25.65 | $25.65 | $25.03 | $25.24 | $25.24 | 331,292 |
| 2022-08-19 | $25.60 | $25.88 | $25.35 | $25.45 | $25.45 | 361,650 |
| 2022-08-18 | $25.51 | $26.23 | $25.31 | $25.99 | $25.99 | 486,146 |
| 2022-08-17 | $25.12 | $25.37 | $24.69 | $25.35 | $25.35 | 326,042 |
| 2022-08-16 | $24.68 | $25.10 | $24.52 | $25.00 | $25.00 | 386,780 |
| 2022-08-15 | $24.41 | $25.05 | $24.26 | $24.90 | $24.90 | 315,236 |
| 2022-08-12 | $24.30 | $24.74 | $24.26 | $24.53 | $24.53 | 474,771 |
| 2022-08-11 | $25.34 | $25.53 | $24.01 | $24.31 | $24.31 | 771,634 |
| 2022-08-10 | $25.71 | $25.92 | $24.94 | $25.39 | $25.39 | 942,307 |
| 2022-08-09 | $25.98 | $26.05 | $24.76 | $25.11 | $25.11 | 821,958 |
| 2022-08-08 | $25.11 | $26.11 | $25.11 | $26.04 | $26.04 | 877,627 |
| 2022-08-05 | $24.36 | $25.09 | $24.10 | $24.98 | $24.98 | 419,157 |
| 2022-08-04 | $25.23 | $25.25 | $23.85 | $24.38 | $24.38 | 433,317 |
| 2022-08-03 | $24.92 | $25.25 | $23.17 | $24.99 | $24.99 | 690,035 |
| 2022-08-02 | $24.29 | $25.14 | $24.12 | $24.93 | $24.93 | 700,212 |
| 2022-08-01 | $24.09 | $24.49 | $23.72 | $24.44 | $24.44 | 548,330 |
| 2022-07-29 | $24.30 | $24.43 | $23.97 | $24.04 | $24.04 | 504,532 |
| 2022-07-28 | $23.80 | $24.28 | $23.42 | $24.19 | $24.19 | 506,124 |
| 2022-07-27 | $23.11 | $23.73 | $22.66 | $23.64 | $23.64 | 767,618 |
| 2022-07-26 | $22.88 | $23.11 | $22.66 | $22.97 | $22.97 | 337,079 |
| 2022-07-25 | $23.01 | $23.39 | $22.70 | $22.88 | $22.88 | 320,425 |
| 2022-07-22 | $23.09 | $23.37 | $22.69 | $23.14 | $23.14 | 575,103 |
| 2022-07-21 | $22.50 | $23.52 | $22.27 | $23.10 | $23.10 | 813,553 |
| 2022-07-20 | $22.50 | $22.70 | $22.18 | $22.50 | $22.50 | 408,404 |
| 2022-07-19 | $21.90 | $22.50 | $21.90 | $22.48 | $22.48 | 364,236 |
| 2022-07-18 | $21.78 | $22.62 | $21.78 | $21.82 | $21.82 | 427,693 |
| 2022-07-15 | $21.56 | $21.69 | $21.09 | $21.40 | $21.40 | 682,268 |
| 2022-07-14 | $21.64 | $21.74 | $20.89 | $21.34 | $21.34 | 343,489 |
| 2022-07-13 | $21.80 | $21.96 | $20.52 | $21.91 | $21.91 | 843,506 |
| 2022-07-12 | $21.92 | $22.41 | $21.88 | $22.01 | $22.01 | 398,276 |
| 2022-07-11 | $22.45 | $22.69 | $21.95 | $21.99 | $21.99 | 383,359 |
| 2022-07-08 | $22.44 | $22.72 | $21.86 | $22.48 | $22.48 | 353,647 |
| 2022-07-07 | $22.73 | $22.94 | $22.03 | $22.50 | $22.50 | 834,940 |
| 2022-07-06 | $22.17 | $22.68 | $21.53 | $22.52 | $22.52 | 747,090 |
| 2022-07-05 | $21.77 | $21.98 | $20.28 | $21.93 | $21.93 | 1,000,009 |
| 2022-07-01 | $20.47 | $22.09 | $20.27 | $21.77 | $21.77 | 2,052,452 |
| 2022-06-30 | $20.02 | $20.73 | $20.01 | $20.47 | $20.47 | 276,304 |
| 2022-06-29 | $20.49 | $20.80 | $19.94 | $20.15 | $20.15 | 234,204 |
| 2022-06-28 | $20.56 | $20.87 | $19.93 | $20.32 | $20.32 | 242,002 |
| 2022-06-27 | $20.32 | $21.05 | $20.32 | $20.51 | $20.51 | 324,405 |
| 2022-06-24 | $19.27 | $20.18 | $19.27 | $20.17 | $20.17 | 458,271 |
| 2022-06-23 | $19.53 | $19.66 | $19.08 | $19.21 | $19.21 | 203,384 |
| 2022-06-22 | $19.67 | $19.87 | $19.26 | $19.49 | $19.49 | 231,785 |
| 2022-06-21 | $20.01 | $20.17 | $19.56 | $19.92 | $19.92 | 293,549 |
| 2022-06-17 | $19.19 | $19.84 | $18.81 | $19.61 | $19.61 | 708,276 |
| 2022-06-16 | $19.47 | $19.98 | $18.88 | $18.93 | $18.93 | 416,900 |
| 2022-06-15 | $19.41 | $19.91 | $19.27 | $19.76 | $19.76 | 390,066 |
| 2022-06-14 | $18.93 | $19.46 | $18.50 | $19.39 | $19.39 | 372,311 |
| 2022-06-13 | $18.69 | $19.08 | $18.09 | $19.06 | $19.06 | 355,220 |
| 2022-06-10 | $19.47 | $19.53 | $19.14 | $19.17 | $19.17 | 160,993 |
| 2022-06-09 | $20.08 | $20.08 | $19.56 | $19.63 | $19.63 | 183,046 |
| 2022-06-08 | $20.61 | $20.74 | $19.90 | $19.97 | $19.97 | 236,670 |
| 2022-06-07 | $20.30 | $20.82 | $20.17 | $20.72 | $20.72 | 327,375 |
| 2022-06-06 | $21.07 | $21.38 | $20.25 | $20.34 | $20.34 | 225,787 |
| 2022-06-03 | $20.69 | $21.04 | $20.55 | $20.95 | $20.95 | 107,808 |
| 2022-06-02 | $20.92 | $21.04 | $20.50 | $20.85 | $20.85 | 188,723 |
| 2022-06-01 | $20.72 | $21.03 | $19.88 | $20.93 | $20.93 | 231,677 |
| 2022-05-31 | $20.15 | $20.72 | $19.88 | $20.62 | $20.62 | 370,729 |
| 2022-05-27 | $19.81 | $20.24 | $19.76 | $20.17 | $20.17 | 147,246 |
| 2022-05-26 | $19.51 | $19.89 | $19.48 | $19.69 | $19.69 | 396,559 |
| 2022-05-25 | $19.35 | $19.55 | $19.08 | $19.51 | $19.51 | 250,792 |
| 2022-05-24 | $19.63 | $19.77 | $19.21 | $19.43 | $19.43 | 216,274 |
| 2022-05-23 | $19.23 | $19.71 | $18.97 | $19.63 | $19.63 | 275,381 |
| 2022-05-20 | $19.43 | $19.43 | $18.65 | $18.95 | $18.95 | 566,112 |
| 2022-05-19 | $19.83 | $20.01 | $19.29 | $19.32 | $19.32 | 291,347 |
| 2022-05-18 | $19.41 | $20.08 | $19.41 | $19.84 | $19.84 | 326,708 |
| 2022-05-17 | $19.39 | $19.68 | $19.25 | $19.57 | $19.57 | 314,001 |
| 2022-05-16 | $19.57 | $19.74 | $19.05 | $19.11 | $19.11 | 217,574 |
| 2022-05-13 | $19.40 | $19.87 | $19.40 | $19.61 | $19.61 | 241,709 |
| 2022-05-12 | $19.61 | $20.04 | $19.03 | $19.38 | $19.38 | 412,731 |
| 2022-05-11 | $19.84 | $20.27 | $19.56 | $19.80 | $19.80 | 318,876 |
| 2022-05-10 | $20.11 | $20.46 | $19.64 | $19.73 | $19.73 | 296,103 |
| 2022-05-09 | $20.01 | $20.29 | $19.79 | $19.91 | $19.91 | 395,093 |
| 2022-05-06 | $20.80 | $20.80 | $20.09 | $20.30 | $20.30 | 279,864 |
| 2022-05-05 | $21.43 | $21.43 | $20.08 | $20.87 | $20.87 | 344,138 |
| 2022-05-04 | $20.00 | $22.86 | $19.51 | $21.42 | $21.42 | 1,059,224 |
| 2022-05-03 | $19.48 | $19.90 | $19.32 | $19.87 | $19.87 | 558,404 |
| 2022-05-02 | $19.75 | $19.82 | $19.04 | $19.46 | $19.46 | 279,717 |
| 2022-04-29 | $19.98 | $20.28 | $19.65 | $19.87 | $19.87 | 619,487 |
| 2022-04-28 | $19.65 | $20.04 | $19.36 | $20.02 | $20.02 | 321,617 |
| 2022-04-27 | $19.35 | $19.55 | $19.22 | $19.48 | $19.48 | 183,304 |
| 2022-04-26 | $19.91 | $19.91 | $19.35 | $19.38 | $19.38 | 192,241 |
| 2022-04-25 | $19.02 | $19.99 | $19.02 | $19.98 | $19.98 | 379,105 |
| 2022-04-22 | $20.32 | $20.45 | $19.67 | $19.72 | $19.72 | 167,385 |
| 2022-04-21 | $20.80 | $21.22 | $20.42 | $20.51 | $20.51 | 214,626 |
| 2022-04-20 | $20.71 | $20.96 | $20.51 | $20.74 | $20.74 | 191,191 |
| 2022-04-19 | $20.42 | $20.73 | $20.40 | $20.54 | $20.54 | 193,648 |
| 2022-04-18 | $20.51 | $21.10 | $20.45 | $20.50 | $20.50 | 224,737 |
| 2022-04-14 | $20.18 | $20.68 | $20.09 | $20.54 | $20.54 | 358,471 |
| 2022-04-13 | $20.23 | $20.29 | $20.01 | $20.14 | $20.14 | 222,268 |
| 2022-04-12 | $19.88 | $20.91 | $19.88 | $20.43 | $20.43 | 606,952 |
| 2022-04-11 | $19.92 | $20.14 | $19.66 | $19.82 | $19.82 | 325,580 |
| 2022-04-08 | $20.35 | $20.65 | $20.02 | $20.04 | $20.04 | 290,760 |
| 2022-04-07 | $21.46 | $21.66 | $20.26 | $20.31 | $20.31 | 507,847 |
| 2022-04-06 | $21.12 | $21.60 | $21.05 | $21.40 | $21.40 | 367,723 |
| 2022-04-05 | $21.51 | $21.73 | $21.09 | $21.21 | $21.21 | 394,250 |
| 2022-04-04 | $21.16 | $21.54 | $21.09 | $21.52 | $21.52 | 218,540 |
| 2022-04-01 | $20.55 | $21.11 | $20.55 | $21.01 | $21.01 | 323,549 |
| 2022-03-31 | $21.00 | $21.32 | $20.55 | $20.61 | $20.61 | 266,570 |
| 2022-03-30 | $21.11 | $21.70 | $20.81 | $21.00 | $21.00 | 443,723 |
| 2022-03-29 | $21.50 | $21.71 | $20.99 | $21.07 | $21.07 | 347,527 |
| 2022-03-28 | $21.02 | $21.42 | $20.84 | $21.38 | $21.38 | 542,945 |
| 2022-03-25 | $21.02 | $21.32 | $20.91 | $21.07 | $21.07 | 350,590 |
| 2022-03-24 | $21.68 | $21.79 | $21.03 | $21.12 | $21.12 | 376,065 |
| 2022-03-23 | $21.47 | $21.76 | $21.08 | $21.45 | $21.45 | 491,950 |
| 2022-03-22 | $21.73 | $21.98 | $21.47 | $21.51 | $21.51 | 416,145 |
| 2022-03-21 | $21.61 | $21.95 | $20.89 | $21.74 | $21.74 | 417,590 |
| 2022-03-18 | $21.61 | $21.94 | $21.13 | $21.63 | $21.63 | 537,930 |
| 2022-03-17 | $20.46 | $21.80 | $20.10 | $21.65 | $21.65 | 1,134,523 |
| 2022-03-16 | $18.49 | $20.63 | $18.48 | $20.30 | $20.30 | 1,037,335 |
| 2022-03-15 | $18.01 | $18.36 | $17.95 | $18.34 | $18.34 | 349,760 |
| 2022-03-14 | $18.09 | $18.47 | $17.78 | $18.00 | $18.00 | 644,457 |
| 2022-03-11 | $17.79 | $18.29 | $17.58 | $17.98 | $17.98 | 859,594 |
| 2022-03-10 | $17.70 | $17.95 | $17.35 | $17.77 | $17.77 | 427,735 |
| 2022-03-09 | $18.40 | $18.47 | $17.78 | $17.88 | $17.88 | 618,291 |
| 2022-03-08 | $17.22 | $18.87 | $17.19 | $18.40 | $18.40 | 907,567 |
| 2022-03-07 | $17.24 | $18.10 | $16.81 | $16.93 | $16.93 | 825,547 |
| 2022-03-04 | $15.73 | $15.75 | $15.45 | $15.74 | $15.74 | 165,983 |
| 2022-03-03 | $16.07 | $16.13 | $15.77 | $15.80 | $15.80 | 149,546 |
| 2022-03-02 | $15.73 | $16.11 | $15.66 | $15.99 | $15.99 | 151,485 |
| 2022-03-01 | $16.06 | $16.16 | $15.39 | $15.62 | $15.62 | 281,993 |
| 2022-02-28 | $15.84 | $16.12 | $15.76 | $16.06 | $16.06 | 213,432 |
| 2022-02-25 | $16.06 | $16.28 | $15.87 | $15.98 | $15.98 | 145,372 |
| 2022-02-24 | $15.67 | $16.02 | $15.59 | $16.00 | $16.00 | 218,509 |
| 2022-02-23 | $16.27 | $16.41 | $15.88 | $15.98 | $15.98 | 172,833 |
| 2022-02-22 | $15.85 | $16.22 | $15.79 | $16.15 | $16.15 | 280,117 |
| 2022-02-18 | $15.90 | $16.07 | $15.75 | $15.85 | $15.85 | 189,998 |
| 2022-02-17 | $16.07 | $16.26 | $15.94 | $15.97 | $15.97 | 134,796 |
| 2022-02-16 | $16.07 | $16.17 | $15.98 | $16.13 | $16.13 | 224,083 |
| 2022-02-15 | $15.73 | $16.23 | $15.73 | $16.07 | $16.07 | 226,564 |
| 2022-02-14 | $15.47 | $15.75 | $15.47 | $15.66 | $15.66 | 75,868 |
| 2022-02-11 | $15.71 | $15.95 | $15.38 | $15.46 | $15.46 | 153,180 |
| 2022-02-10 | $15.62 | $16.09 | $15.62 | $15.68 | $15.68 | 196,460 |
| 2022-02-09 | $15.73 | $15.86 | $15.54 | $15.80 | $15.80 | 222,816 |
| 2022-02-08 | $15.68 | $15.83 | $15.61 | $15.65 | $15.65 | 103,066 |
| 2022-02-07 | $15.45 | $15.79 | $15.45 | $15.71 | $15.71 | 124,257 |
| 2022-02-04 | $15.48 | $15.59 | $15.07 | $15.47 | $15.47 | 194,418 |
| 2022-02-03 | $15.83 | $15.85 | $15.46 | $15.56 | $15.56 | 118,839 |
| 2022-02-02 | $15.98 | $16.13 | $15.84 | $15.96 | $15.96 | 143,089 |
| 2022-02-01 | $15.99 | $16.24 | $15.83 | $16.00 | $16.00 | 203,416 |
| 2022-01-31 | $15.74 | $16.02 | $15.73 | $16.01 | $16.01 | 163,502 |
| 2022-01-28 | $15.50 | $15.96 | $15.25 | $15.81 | $15.81 | 231,502 |
| 2022-01-27 | $15.73 | $15.95 | $15.40 | $15.49 | $15.49 | 137,952 |
| 2022-01-26 | $16.02 | $16.18 | $15.52 | $15.70 | $15.70 | 247,137 |
| 2022-01-25 | $15.87 | $16.28 | $15.56 | $15.98 | $15.98 | 251,678 |
| 2022-01-24 | $15.63 | $16.19 | $15.54 | $16.05 | $16.05 | 304,353 |
| 2022-01-21 | $15.86 | $16.29 | $15.78 | $15.78 | $15.78 | 197,419 |
| 2022-01-20 | $15.94 | $16.40 | $15.94 | $16.00 | $16.00 | 173,776 |
| 2022-01-19 | $15.95 | $16.11 | $15.81 | $15.98 | $15.98 | 126,781 |
| 2022-01-18 | $16.48 | $16.67 | $15.97 | $15.99 | $15.99 | 345,556 |
| 2022-01-14 | $16.34 | $16.71 | $16.30 | $16.69 | $16.69 | 150,816 |
| 2022-01-13 | $16.33 | $16.67 | $16.30 | $16.48 | $16.48 | 276,867 |
| 2022-01-12 | $15.99 | $16.32 | $15.81 | $16.18 | $16.18 | 210,017 |
| 2022-01-11 | $15.85 | $16.03 | $15.76 | $15.97 | $15.97 | 154,352 |
| 2022-01-10 | $16.00 | $16.01 | $15.58 | $15.85 | $15.85 | 138,680 |
| 2022-01-07 | $16.24 | $16.30 | $16.07 | $16.11 | $16.11 | 98,897 |
| 2022-01-06 | $16.61 | $16.61 | $16.25 | $16.29 | $16.29 | 115,974 |
| 2022-01-05 | $16.59 | $16.88 | $16.42 | $16.51 | $16.51 | 188,140 |
| 2022-01-04 | $16.31 | $16.73 | $16.30 | $16.56 | $16.56 | 255,352 |
| 2022-01-03 | $16.02 | $16.41 | $15.84 | $16.39 | $16.39 | 375,684 |
| 2021-12-31 | $15.85 | $16.06 | $15.83 | $15.96 | $15.96 | 108,777 |
| 2021-12-30 | $15.99 | $16.13 | $15.78 | $15.82 | $15.82 | 126,670 |
| 2021-12-29 | $16.00 | $16.21 | $15.95 | $16.00 | $16.00 | 162,465 |
| 2021-12-28 | $15.95 | $16.09 | $15.81 | $15.98 | $15.98 | 177,747 |
| 2021-12-27 | $16.06 | $16.06 | $15.36 | $15.89 | $15.89 | 117,802 |
| 2021-12-23 | $15.82 | $15.89 | $15.68 | $15.75 | $15.75 | 125,602 |
| 2021-12-22 | $15.68 | $15.88 | $15.54 | $15.79 | $15.79 | 81,789 |
| 2021-12-21 | $15.52 | $15.75 | $15.49 | $15.66 | $15.66 | 91,823 |
| 2021-12-20 | $15.50 | $15.71 | $15.26 | $15.39 | $15.39 | 96,721 |
| 2021-12-17 | $15.99 | $16.19 | $15.73 | $15.79 | $15.79 | 339,260 |
| 2021-12-16 | $16.23 | $16.23 | $15.86 | $15.99 | $15.99 | 219,701 |
| 2021-12-15 | $15.89 | $16.20 | $15.68 | $16.09 | $16.09 | 144,603 |
| 2021-12-14 | $16.00 | $16.25 | $15.78 | $15.94 | $15.94 | 125,883 |
| 2021-12-13 | $16.06 | $16.24 | $15.82 | $16.09 | $16.09 | 106,425 |
| 2021-12-10 | $16.27 | $16.27 | $16.09 | $16.12 | $16.12 | 74,678 |
| 2021-12-09 | $16.25 | $16.48 | $16.10 | $16.26 | $16.26 | 109,472 |
| 2021-12-08 | $15.86 | $16.44 | $15.68 | $16.35 | $16.35 | 131,970 |
| 2021-12-07 | $15.85 | $16.13 | $15.84 | $15.96 | $15.96 | 100,221 |
| 2021-12-06 | $15.45 | $15.83 | $15.36 | $15.74 | $15.74 | 98,897 |
| 2021-12-03 | $15.66 | $15.67 | $15.18 | $15.38 | $15.38 | 169,173 |
| 2021-12-02 | $15.38 | $15.57 | $14.76 | $15.53 | $15.53 | 273,068 |
| 2021-12-01 | $15.30 | $15.51 | $15.16 | $15.35 | $15.35 | 315,176 |
| 2021-11-30 | $15.03 | $15.16 | $14.77 | $15.11 | $15.11 | 200,849 |
| 2021-11-29 | $15.27 | $15.32 | $14.74 | $14.83 | $14.83 | 411,941 |
| 2021-11-26 | $15.48 | $15.66 | $14.78 | $15.05 | $15.05 | 164,701 |
| 2021-11-24 | $15.21 | $15.85 | $15.20 | $15.69 | $15.69 | 220,304 |
| 2021-11-23 | $15.15 | $15.37 | $14.81 | $15.29 | $15.29 | 222,087 |
| 2021-11-22 | $15.09 | $15.11 | $14.66 | $15.02 | $15.02 | 208,593 |
| 2021-11-19 | $15.06 | $15.33 | $15.06 | $15.08 | $15.08 | 232,758 |
| 2021-11-18 | $15.73 | $15.80 | $14.93 | $15.14 | $15.14 | 321,502 |
| 2021-11-17 | $16.02 | $16.07 | $15.52 | $15.60 | $15.60 | 193,328 |
| 2021-11-16 | $16.30 | $16.30 | $15.99 | $16.02 | $16.02 | 137,762 |
| 2021-11-15 | $16.44 | $16.70 | $16.30 | $16.39 | $16.39 | 121,812 |
| 2021-11-12 | $16.54 | $16.79 | $16.44 | $16.74 | $16.74 | 282,286 |
| 2021-11-11 | $16.52 | $16.65 | $16.26 | $16.47 | $16.47 | 145,588 |
| 2021-11-10 | $16.62 | $16.86 | $16.39 | $16.43 | $16.43 | 89,776 |
| 2021-11-09 | $16.67 | $16.70 | $16.40 | $16.67 | $16.67 | 113,971 |
| 2021-11-08 | $17.05 | $17.18 | $16.67 | $16.70 | $16.70 | 100,822 |
| 2021-11-05 | $16.98 | $17.10 | $16.64 | $17.00 | $17.00 | 194,115 |
| 2021-11-04 | $17.16 | $17.21 | $16.56 | $16.68 | $16.68 | 144,486 |
| 2021-11-03 | $17.38 | $17.38 | $16.45 | $17.01 | $17.01 | 476,973 |
| 2021-11-02 | $17.23 | $17.23 | $16.30 | $16.43 | $16.43 | 110,341 |
| 2021-11-01 | $16.79 | $17.37 | $16.69 | $16.96 | $16.96 | 263,578 |
| 2021-10-29 | $16.29 | $16.80 | $16.29 | $16.74 | $16.74 | 153,301 |
| 2021-10-28 | $16.44 | $16.56 | $16.25 | $16.39 | $16.39 | 97,437 |
| 2021-10-27 | $17.10 | $17.10 | $16.38 | $16.39 | $16.39 | 109,300 |
| 2021-10-26 | $16.85 | $17.00 | $16.74 | $16.96 | $16.96 | 77,917 |
| 2021-10-25 | $16.50 | $16.89 | $16.44 | $16.86 | $16.86 | 131,155 |
| 2021-10-22 | $16.93 | $16.93 | $16.48 | $16.57 | $16.57 | 73,245 |
| 2021-10-21 | $16.94 | $16.99 | $16.79 | $16.89 | $16.89 | 127,330 |
| 2021-10-20 | $16.92 | $17.10 | $16.80 | $16.98 | $16.98 | 78,254 |
| 2021-10-19 | $16.93 | $16.93 | $16.72 | $16.90 | $16.90 | 71,511 |
| 2021-10-18 | $17.00 | $17.08 | $16.87 | $16.90 | $16.90 | 49,564 |
| 2021-10-15 | $17.21 | $17.21 | $16.92 | $17.01 | $17.01 | 191,094 |
| 2021-10-14 | $16.98 | $17.27 | $16.91 | $16.95 | $16.95 | 138,920 |
| 2021-10-13 | $16.75 | $17.00 | $16.66 | $17.00 | $17.00 | 78,657 |
| 2021-10-12 | $16.52 | $16.79 | $16.26 | $16.69 | $16.69 | 85,575 |
| 2021-10-11 | $17.02 | $17.09 | $16.47 | $16.47 | $16.47 | 64,322 |
| 2021-10-08 | $16.85 | $17.07 | $16.65 | $16.93 | $16.93 | 307,432 |
| 2021-10-07 | $16.78 | $17.00 | $16.73 | $16.75 | $16.75 | 88,864 |
| 2021-10-06 | $16.50 | $16.79 | $16.43 | $16.64 | $16.64 | 152,741 |
| 2021-10-05 | $16.34 | $16.75 | $16.15 | $16.63 | $16.63 | 130,930 |
| 2021-10-04 | $16.80 | $16.80 | $16.33 | $16.37 | $16.37 | 137,626 |
| 2021-10-01 | $16.80 | $17.06 | $16.54 | $16.84 | $16.84 | 329,520 |
| 2021-09-30 | $16.33 | $16.74 | $16.23 | $16.70 | $16.70 | 232,806 |
| 2021-09-29 | $16.52 | $16.59 | $16.22 | $16.27 | $16.27 | 85,045 |
| 2021-09-28 | $16.66 | $16.68 | $16.46 | $16.46 | $16.46 | 118,750 |
| 2021-09-27 | $16.31 | $16.89 | $16.26 | $16.78 | $16.78 | 233,827 |
| 2021-09-24 | $16.03 | $16.45 | $15.85 | $16.31 | $16.31 | 459,647 |
| 2021-09-23 | $16.53 | $16.74 | $16.03 | $16.10 | $16.10 | 418,275 |
| 2021-09-22 | $16.26 | $16.60 | $16.23 | $16.50 | $16.50 | 262,715 |
| 2021-09-21 | $16.24 | $16.37 | $16.00 | $16.14 | $16.14 | 417,770 |
| 2021-09-20 | $16.18 | $16.27 | $15.94 | $16.12 | $16.12 | 234,892 |
| 2021-09-17 | $16.71 | $17.10 | $16.39 | $16.44 | $16.44 | 537,183 |
| 2021-09-16 | $17.13 | $17.26 | $16.95 | $17.00 | $17.00 | 166,921 |
| 2021-09-15 | $17.28 | $18.37 | $17.02 | $17.16 | $17.16 | 203,665 |
| 2021-09-14 | $17.67 | $17.67 | $17.13 | $17.23 | $17.23 | 99,622 |
| 2021-09-13 | $17.76 | $17.76 | $17.25 | $17.63 | $17.63 | 129,628 |
| 2021-09-10 | $17.99 | $18.08 | $17.60 | $17.65 | $17.65 | 118,984 |
| 2021-09-09 | $18.25 | $18.39 | $17.58 | $17.89 | $17.89 | 673,891 |
| 2021-09-08 | $18.39 | $18.39 | $17.68 | $18.23 | $18.23 | 178,102 |
| 2021-09-07 | $18.06 | $18.38 | $18.02 | $18.08 | $18.08 | 111,421 |
| 2021-09-03 | $18.32 | $18.36 | $18.07 | $18.14 | $18.14 | 104,874 |
| 2021-09-02 | $18.41 | $18.59 | $18.25 | $18.34 | $18.34 | 104,097 |
| 2021-09-01 | $18.35 | $18.59 | $18.15 | $18.40 | $18.40 | 129,498 |
| 2021-08-31 | $18.11 | $18.34 | $18.05 | $18.24 | $18.24 | 106,792 |
| 2021-08-30 | $18.20 | $18.96 | $17.77 | $18.05 | $18.05 | 77,106 |
| 2021-08-27 | $17.84 | $18.05 | $17.82 | $17.95 | $17.95 | 239,605 |
| 2021-08-26 | $17.78 | $17.93 | $17.54 | $17.78 | $17.78 | 147,911 |
| 2021-08-25 | $17.81 | $17.97 | $17.73 | $17.75 | $17.75 | 106,575 |
| 2021-08-24 | $17.84 | $17.97 | $17.66 | $17.75 | $17.75 | 70,000 |
| 2021-08-23 | $17.81 | $18.07 | $17.81 | $17.85 | $17.85 | 74,751 |
| 2021-08-20 | $17.30 | $17.82 | $17.18 | $17.70 | $17.70 | 153,259 |
| 2021-08-19 | $17.02 | $17.40 | $16.93 | $17.37 | $17.37 | 99,021 |
| 2021-08-18 | $17.60 | $17.70 | $17.07 | $17.13 | $17.13 | 167,333 |
| 2021-08-17 | $17.39 | $17.66 | $16.90 | $17.49 | $17.49 | 282,745 |
| 2021-08-16 | $17.36 | $17.56 | $17.06 | $17.40 | $17.40 | 507,131 |
| 2021-08-13 | $17.71 | $17.89 | $17.36 | $17.42 | $17.42 | 101,289 |
| 2021-08-12 | $17.35 | $17.80 | $17.03 | $17.76 | $17.76 | 158,037 |
| 2021-08-11 | $16.90 | $17.35 | $16.90 | $17.27 | $17.27 | 177,154 |
| 2021-08-10 | $17.02 | $17.42 | $16.80 | $16.99 | $16.99 | 244,192 |
| 2021-08-09 | $17.10 | $17.41 | $16.90 | $17.10 | $17.10 | 244,379 |
| 2021-08-06 | $16.99 | $17.62 | $16.81 | $17.13 | $17.13 | 527,515 |
| 2021-08-05 | $16.44 | $16.98 | $16.22 | $16.62 | $16.62 | 428,961 |
| 2021-08-04 | $16.19 | $16.91 | $15.91 | $16.29 | $16.29 | 293,017 |
| 2021-08-03 | $15.98 | $16.11 | $15.71 | $15.90 | $15.90 | 103,146 |
| 2021-08-02 | $16.22 | $16.44 | $15.94 | $16.04 | $16.04 | 83,002 |
| 2021-07-30 | $16.33 | $16.38 | $16.15 | $16.19 | $16.19 | 92,418 |
| 2021-07-29 | $15.86 | $16.60 | $15.81 | $16.43 | $16.43 | 115,127 |
| 2021-07-28 | $15.75 | $15.89 | $15.56 | $15.83 | $15.83 | 132,065 |
| 2021-07-27 | $15.85 | $15.85 | $15.53 | $15.74 | $15.74 | 135,908 |
| 2021-07-26 | $16.04 | $16.14 | $15.79 | $15.84 | $15.84 | 108,974 |
| 2021-07-23 | $15.66 | $16.16 | $15.66 | $15.98 | $15.98 | 125,839 |
| 2021-07-22 | $15.66 | $15.82 | $15.63 | $15.64 | $15.64 | 81,453 |
| 2021-07-21 | $15.56 | $15.90 | $15.46 | $15.63 | $15.63 | 319,395 |
| 2021-07-20 | $15.56 | $15.85 | $15.35 | $15.54 | $15.54 | 267,532 |
| 2021-07-19 | $15.50 | $15.76 | $15.31 | $15.49 | $15.49 | 228,955 |
| 2021-07-16 | $15.79 | $15.84 | $15.57 | $15.66 | $15.66 | 83,621 |
| 2021-07-15 | $15.63 | $15.93 | $15.55 | $15.70 | $15.70 | 62,345 |
| 2021-07-14 | $15.65 | $15.83 | $15.53 | $15.62 | $15.62 | 202,360 |
| 2021-07-13 | $15.76 | $15.79 | $15.45 | $15.69 | $15.69 | 133,896 |
| 2021-07-12 | $16.11 | $16.18 | $15.75 | $15.80 | $15.80 | 115,053 |
| 2021-07-09 | $15.91 | $16.19 | $15.81 | $16.16 | $16.16 | 125,331 |
| 2021-07-08 | $15.64 | $15.90 | $15.40 | $15.83 | $15.83 | 96,030 |
| 2021-07-07 | $15.54 | $15.86 | $15.26 | $15.74 | $15.74 | 171,402 |
| 2021-07-06 | $15.96 | $15.96 | $15.41 | $15.55 | $15.55 | 95,395 |
| 2021-07-02 | $15.32 | $15.76 | $15.22 | $15.56 | $15.56 | 175,305 |
| 2021-07-01 | $15.15 | $15.30 | $14.90 | $15.27 | $15.27 | 110,456 |
| 2021-06-30 | $15.00 | $15.79 | $14.80 | $14.85 | $14.85 | 197,738 |
| 2021-06-29 | $14.77 | $15.05 | $14.77 | $15.00 | $15.00 | 130,160 |
| 2021-06-28 | $15.47 | $15.61 | $15.00 | $15.04 | $15.04 | 140,488 |
| 2021-06-25 | $15.58 | $15.84 | $15.30 | $15.45 | $15.45 | 438,054 |
| 2021-06-24 | $15.32 | $15.56 | $15.16 | $15.55 | $15.55 | 139,761 |
| 2021-06-23 | $15.53 | $15.53 | $15.20 | $15.25 | $15.25 | 157,159 |
| 2021-06-22 | $15.42 | $15.51 | $15.01 | $15.33 | $15.33 | 187,377 |
| 2021-06-21 | $15.67 | $15.69 | $15.44 | $15.48 | $15.48 | 269,241 |
| 2021-06-18 | $14.98 | $15.61 | $14.97 | $15.53 | $15.53 | 417,525 |
| 2021-06-17 | $14.80 | $15.12 | $14.80 | $15.04 | $15.04 | 117,101 |
| 2021-06-16 | $14.86 | $15.07 | $14.64 | $14.81 | $14.81 | 164,342 |
| 2021-06-15 | $15.08 | $15.09 | $14.76 | $14.82 | $14.82 | 112,782 |
| 2021-06-14 | $15.26 | $15.33 | $14.99 | $15.02 | $15.02 | 83,015 |
| 2021-06-11 | $15.59 | $15.59 | $15.10 | $15.18 | $15.18 | 70,038 |
| 2021-06-10 | $15.16 | $15.16 | $14.85 | $15.07 | $15.07 | 102,160 |
| 2021-06-09 | $15.27 | $15.38 | $15.01 | $15.13 | $15.13 | 184,863 |
| 2021-06-08 | $15.40 | $15.64 | $15.16 | $15.26 | $15.26 | 208,752 |
| 2021-06-07 | $15.32 | $15.57 | $15.18 | $15.39 | $15.39 | 228,378 |
| 2021-06-04 | $15.76 | $15.79 | $15.24 | $15.36 | $15.36 | 103,400 |
| 2021-06-03 | $15.60 | $15.80 | $15.26 | $15.67 | $15.67 | 261,629 |
| 2021-06-02 | $15.13 | $15.90 | $14.81 | $15.75 | $15.75 | 372,936 |
| 2021-06-01 | $15.33 | $15.40 | $14.74 | $15.08 | $15.08 | 256,249 |
| 2021-05-28 | $15.05 | $15.35 | $14.99 | $15.27 | $15.27 | 456,533 |
| 2021-05-27 | $14.97 | $15.27 | $14.91 | $15.25 | $15.25 | 176,061 |
| 2021-05-26 | $15.38 | $15.38 | $14.88 | $14.94 | $14.94 | 87,276 |
| 2021-05-25 | $14.55 | $15.04 | $14.54 | $14.97 | $14.97 | 298,180 |
| 2021-05-24 | $14.28 | $14.57 | $14.19 | $14.54 | $14.54 | 87,954 |
| 2021-05-21 | $14.44 | $14.46 | $14.16 | $14.22 | $14.22 | 99,836 |
| 2021-05-20 | $14.13 | $14.33 | $13.86 | $14.26 | $14.26 | 111,004 |
| 2021-05-19 | $13.91 | $14.01 | $13.78 | $13.98 | $13.98 | 235,210 |
| 2021-05-18 | $14.10 | $14.27 | $14.04 | $14.09 | $14.09 | 156,234 |
| 2021-05-17 | $14.32 | $14.32 | $13.93 | $14.10 | $14.10 | 93,253 |
| 2021-05-14 | $13.98 | $14.43 | $13.90 | $14.40 | $14.40 | 186,400 |
| 2021-05-13 | $14.28 | $14.28 | $13.55 | $13.84 | $13.84 | 192,724 |
| 2021-05-12 | $14.24 | $14.33 | $13.82 | $13.88 | $13.88 | 263,581 |
| 2021-05-11 | $14.50 | $14.50 | $13.89 | $14.39 | $14.39 | 276,688 |
| 2021-05-10 | $14.41 | $14.89 | $14.29 | $14.62 | $14.62 | 455,424 |
| 2021-05-07 | $14.11 | $14.64 | $14.11 | $14.50 | $14.50 | 749,078 |
| 2021-05-06 | $14.52 | $14.95 | $13.14 | $14.11 | $14.11 | 403,189 |
| 2021-05-05 | $15.46 | $15.50 | $14.38 | $14.76 | $14.76 | 375,148 |
| 2021-05-04 | $15.77 | $15.77 | $15.25 | $15.45 | $15.45 | 185,651 |
| 2021-05-03 | $15.62 | $15.98 | $15.62 | $15.82 | $15.82 | 201,343 |
| 2021-04-30 | $15.95 | $16.07 | $15.57 | $15.78 | $15.78 | 308,481 |
| 2021-04-29 | $15.87 | $16.15 | $15.61 | $16.01 | $16.01 | 300,595 |
| 2021-04-28 | $15.81 | $15.90 | $15.45 | $15.77 | $15.77 | 230,523 |
| 2021-04-27 | $16.15 | $16.15 | $15.64 | $15.81 | $15.81 | 338,077 |
| 2021-04-26 | $15.45 | $16.50 | $15.32 | $16.10 | $16.10 | 580,649 |
| 2021-04-23 | $14.79 | $15.78 | $14.79 | $15.36 | $15.36 | 466,470 |
| 2021-04-22 | $14.66 | $15.10 | $14.51 | $14.75 | $14.75 | 371,832 |
| 2021-04-21 | $14.55 | $14.93 | $14.33 | $14.56 | $14.56 | 147,209 |
| 2021-04-20 | $14.57 | $14.66 | $14.35 | $14.52 | $14.52 | 121,679 |
| 2021-04-19 | $14.77 | $14.85 | $14.46 | $14.68 | $14.68 | 88,840 |
| 2021-04-16 | $15.13 | $15.13 | $14.69 | $14.87 | $14.87 | 66,226 |
| 2021-04-15 | $14.68 | $15.01 | $14.61 | $15.01 | $15.01 | 94,301 |
| 2021-04-14 | $14.73 | $15.03 | $14.60 | $14.66 | $14.66 | 151,823 |
| 2021-04-13 | $15.27 | $15.27 | $14.61 | $14.77 | $14.77 | 127,621 |
| 2021-04-12 | $14.97 | $14.99 | $14.68 | $14.85 | $14.85 | 70,283 |
| 2021-04-09 | $14.85 | $15.11 | $14.83 | $14.97 | $14.97 | 77,986 |
| 2021-04-08 | $14.72 | $15.11 | $14.60 | $14.73 | $14.73 | 132,996 |
| 2021-04-07 | $15.14 | $15.30 | $14.62 | $14.65 | $14.65 | 86,456 |
| 2021-04-06 | $15.14 | $15.32 | $15.00 | $15.09 | $15.09 | 195,871 |
| 2021-04-05 | $15.57 | $15.57 | $15.10 | $15.17 | $15.17 | 206,650 |
| 2021-04-01 | $14.90 | $15.50 | $14.90 | $15.33 | $15.33 | 106,921 |
| 2021-03-31 | $15.13 | $15.32 | $14.95 | $15.01 | $15.01 | 180,515 |
| 2021-03-30 | $14.84 | $14.98 | $14.47 | $14.93 | $14.93 | 100,219 |
| 2021-03-29 | $15.21 | $15.41 | $14.87 | $14.91 | $14.91 | 73,924 |
| 2021-03-26 | $15.17 | $15.28 | $14.75 | $15.28 | $15.28 | 100,754 |
| 2021-03-25 | $15.33 | $15.38 | $14.78 | $15.01 | $15.01 | 126,893 |
| 2021-03-24 | $15.75 | $15.75 | $15.27 | $15.42 | $15.42 | 131,746 |
| 2021-03-23 | $15.62 | $15.66 | $15.22 | $15.42 | $15.42 | 230,671 |
| 2021-03-22 | $15.81 | $16.48 | $15.24 | $15.55 | $15.55 | 75,875 |
| 2021-03-19 | $15.79 | $16.01 | $15.28 | $15.76 | $15.76 | 471,612 |
| 2021-03-18 | $16.09 | $16.14 | $15.09 | $15.64 | $15.64 | 137,821 |
| 2021-03-17 | $16.57 | $16.57 | $15.87 | $16.30 | $16.30 | 198,378 |
| 2021-03-16 | $17.28 | $17.28 | $16.58 | $16.66 | $16.66 | 179,827 |
| 2021-03-15 | $17.06 | $17.57 | $16.61 | $17.28 | $17.28 | 319,660 |
| 2021-03-12 | $17.06 | $17.44 | $16.77 | $17.09 | $17.09 | 360,737 |
| 2021-03-11 | $17.00 | $17.50 | $16.65 | $17.14 | $17.14 | 274,312 |
| 2021-03-10 | $15.60 | $16.62 | $15.42 | $16.54 | $16.54 | 219,367 |
| 2021-03-09 | $14.99 | $15.48 | $14.93 | $15.31 | $15.31 | 99,567 |
| 2021-03-08 | $14.71 | $15.13 | $14.55 | $14.80 | $14.80 | 222,568 |
| 2021-03-05 | $14.29 | $14.84 | $13.85 | $14.80 | $14.80 | 168,821 |
| 2021-03-04 | $15.08 | $15.08 | $14.04 | $14.17 | $14.17 | 128,589 |
| 2021-03-03 | $14.99 | $15.15 | $14.71 | $14.83 | $14.83 | 175,806 |
| 2021-03-02 | $15.28 | $15.86 | $15.00 | $15.04 | $15.04 | 125,342 |
| 2021-03-01 | $15.03 | $15.60 | $14.78 | $15.25 | $15.25 | 242,984 |
| 2021-02-26 | $15.08 | $15.08 | $14.66 | $14.73 | $14.73 | 99,519 |
| 2021-02-25 | $15.20 | $15.50 | $14.97 | $15.09 | $15.09 | 108,075 |
| 2021-02-24 | $14.99 | $15.29 | $14.95 | $15.25 | $15.25 | 74,775 |
| 2021-02-23 | $14.72 | $15.12 | $14.52 | $15.00 | $15.00 | 94,352 |
| 2021-02-22 | $15.44 | $15.60 | $14.91 | $14.99 | $14.99 | 103,964 |
| 2021-02-19 | $15.47 | $15.75 | $15.35 | $15.47 | $15.47 | 109,209 |
| 2021-02-18 | $15.29 | $15.63 | $15.15 | $15.45 | $15.45 | 190,100 |
| 2021-02-17 | $15.46 | $15.46 | $15.19 | $15.39 | $15.39 | 69,010 |
| 2021-02-16 | $16.00 | $16.06 | $15.48 | $15.49 | $15.49 | 71,035 |
| 2021-02-12 | $15.68 | $16.09 | $15.68 | $15.85 | $15.85 | 179,618 |
| 2021-02-11 | $16.44 | $16.48 | $15.67 | $15.68 | $15.68 | 55,052 |
| 2021-02-10 | $16.45 | $16.70 | $16.31 | $16.37 | $16.37 | 128,242 |
| 2021-02-09 | $15.93 | $16.57 | $15.89 | $16.42 | $16.42 | 158,954 |
| 2021-02-08 | $15.39 | $16.02 | $15.39 | $15.99 | $15.99 | 97,406 |
| 2021-02-05 | $15.76 | $15.76 | $15.37 | $15.57 | $15.57 | 117,824 |
| 2021-02-04 | $15.11 | $15.61 | $15.00 | $15.60 | $15.60 | 62,609 |
| 2021-02-03 | $14.78 | $15.08 | $14.46 | $15.05 | $15.05 | 127,534 |
| 2021-02-02 | $14.96 | $15.21 | $14.75 | $14.82 | $14.82 | 83,736 |
| 2021-02-01 | $14.53 | $14.90 | $14.31 | $14.76 | $14.76 | 125,174 |
| 2021-01-29 | $14.53 | $14.75 | $14.04 | $14.28 | $14.28 | 165,889 |
| 2021-01-28 | $14.52 | $14.73 | $14.35 | $14.48 | $14.48 | 253,310 |
| 2021-01-27 | $14.99 | $14.99 | $14.31 | $14.40 | $14.40 | 162,250 |
| 2021-01-26 | $15.02 | $15.77 | $14.79 | $14.94 | $14.94 | 185,824 |
| 2021-01-25 | $15.09 | $15.19 | $14.75 | $14.90 | $14.90 | 108,039 |
| 2021-01-22 | $15.16 | $15.26 | $14.91 | $15.12 | $15.12 | 127,666 |
| 2021-01-21 | $15.75 | $15.75 | $15.20 | $15.23 | $15.23 | 114,997 |
| 2021-01-20 | $15.88 | $16.11 | $15.64 | $15.75 | $15.75 | 181,501 |
| 2021-01-19 | $15.48 | $15.80 | $15.31 | $15.76 | $15.76 | 354,447 |
| 2021-01-15 | $15.50 | $15.55 | $15.28 | $15.33 | $15.33 | 159,404 |
| 2021-01-14 | $15.87 | $15.93 | $15.60 | $15.67 | $15.67 | 95,927 |
| 2021-01-13 | $16.09 | $16.47 | $15.79 | $15.89 | $15.89 | 121,814 |
| 2021-01-12 | $15.59 | $16.18 | $15.59 | $16.01 | $16.01 | 217,603 |
| 2021-01-11 | $15.89 | $16.10 | $15.40 | $15.46 | $15.46 | 85,582 |
| 2021-01-08 | $15.92 | $16.15 | $15.76 | $16.03 | $16.03 | 204,182 |
| 2021-01-07 | $16.12 | $16.30 | $15.77 | $15.84 | $15.84 | 133,387 |
| 2021-01-06 | $15.77 | $16.63 | $15.65 | $16.11 | $16.11 | 229,176 |
| 2021-01-05 | $15.92 | $15.92 | $15.48 | $15.68 | $15.68 | 249,277 |
| 2021-01-04 | $15.55 | $15.67 | $15.03 | $15.53 | $15.53 | 185,666 |
| 2020-12-31 | $15.68 | $15.68 | $15.33 | $15.52 | $15.52 | 91,125 |
| 2020-12-30 | $15.67 | $15.90 | $15.66 | $15.68 | $15.68 | 134,726 |
| 2020-12-29 | $15.70 | $15.83 | $15.50 | $15.68 | $15.68 | 100,269 |
| 2020-12-28 | $15.94 | $15.94 | $15.63 | $15.66 | $15.66 | 69,767 |
| 2020-12-24 | $16.16 | $16.16 | $15.51 | $15.85 | $15.85 | 43,803 |
| 2020-12-23 | $15.81 | $15.85 | $15.52 | $15.58 | $15.58 | 150,307 |
| 2020-12-22 | $16.10 | $16.20 | $15.62 | $15.72 | $15.72 | 122,060 |
| 2020-12-21 | $16.09 | $16.75 | $15.92 | $16.10 | $16.10 | 137,691 |
| 2020-12-18 | $16.95 | $17.20 | $16.38 | $16.44 | $16.44 | 1,018,173 |
| 2020-12-17 | $16.90 | $17.20 | $16.80 | $16.87 | $16.87 | 171,673 |
| 2020-12-16 | $16.73 | $17.00 | $16.73 | $16.78 | $16.78 | 162,359 |
| 2020-12-15 | $16.62 | $16.76 | $16.31 | $16.72 | $16.72 | 167,035 |
| 2020-12-14 | $16.75 | $17.25 | $16.51 | $16.62 | $16.62 | 125,573 |
| 2020-12-11 | $16.49 | $16.80 | $16.36 | $16.72 | $16.72 | 129,988 |
| 2020-12-10 | $16.18 | $16.74 | $15.98 | $16.61 | $16.61 | 126,065 |
| 2020-12-09 | $16.53 | $16.62 | $16.11 | $16.32 | $16.32 | 171,145 |
| 2020-12-08 | $15.92 | $16.48 | $15.77 | $16.43 | $16.43 | 124,027 |
| 2020-12-07 | $15.56 | $16.15 | $15.50 | $16.05 | $16.05 | 176,411 |
| 2020-12-04 | $15.60 | $15.91 | $15.44 | $15.60 | $15.60 | 173,165 |
| 2020-12-03 | $15.84 | $15.97 | $15.50 | $15.50 | $15.50 | 162,098 |
| 2020-12-02 | $15.54 | $16.04 | $15.54 | $15.82 | $15.82 | 309,706 |
| 2020-12-01 | $15.85 | $16.29 | $15.74 | $15.89 | $15.89 | 253,634 |
| 2020-11-30 | $15.93 | $16.02 | $15.67 | $15.74 | $15.74 | 235,242 |
| 2020-11-27 | $16.11 | $16.14 | $15.72 | $16.00 | $16.00 | 92,941 |
| 2020-11-25 | $16.13 | $16.25 | $15.90 | $16.02 | $16.02 | 127,572 |
| 2020-11-24 | $16.19 | $16.87 | $16.02 | $16.17 | $16.17 | 262,489 |
| 2020-11-23 | $15.91 | $16.12 | $15.91 | $16.05 | $16.05 | 431,444 |
| 2020-11-20 | $15.75 | $16.05 | $15.50 | $15.78 | $15.78 | 134,168 |
| 2020-11-19 | $15.76 | $15.95 | $15.61 | $15.89 | $15.89 | 121,494 |
| 2020-11-18 | $15.95 | $16.19 | $15.62 | $15.68 | $15.68 | 209,975 |
| 2020-11-17 | $16.00 | $16.08 | $15.65 | $15.86 | $15.86 | 160,677 |
| 2020-11-16 | $16.40 | $16.40 | $16.01 | $16.09 | $16.09 | 126,225 |
| 2020-11-13 | $16.24 | $16.32 | $15.96 | $16.06 | $16.06 | 187,543 |
| 2020-11-12 | $15.95 | $16.20 | $15.77 | $15.90 | $15.90 | 117,990 |
| 2020-11-11 | $16.16 | $16.40 | $15.97 | $16.25 | $16.25 | 95,995 |
| 2020-11-10 | $16.45 | $16.51 | $15.98 | $16.01 | $16.01 | 250,797 |
| 2020-11-09 | $15.96 | $16.86 | $15.68 | $16.37 | $16.37 | 315,611 |
| 2020-11-06 | $15.73 | $16.08 | $15.54 | $15.97 | $15.97 | 236,305 |
| 2020-11-05 | $15.82 | $16.50 | $15.56 | $15.69 | $15.69 | 361,425 |
| 2020-11-04 | $14.71 | $16.06 | $13.92 | $15.66 | $15.66 | 383,186 |
| 2020-11-03 | $14.26 | $15.13 | $14.01 | $15.06 | $15.06 | 361,407 |
| 2020-11-02 | $13.94 | $14.33 | $13.75 | $14.05 | $14.05 | 199,893 |
| 2020-10-30 | $14.54 | $14.60 | $13.70 | $13.91 | $13.91 | 227,454 |
| 2020-10-29 | $14.18 | $14.61 | $14.10 | $14.54 | $14.54 | 270,950 |
| 2020-10-28 | $14.32 | $14.33 | $13.96 | $14.13 | $14.13 | 145,209 |
| 2020-10-27 | $14.31 | $14.83 | $14.12 | $14.49 | $14.49 | 156,831 |
| 2020-10-26 | $15.15 | $15.21 | $14.41 | $14.57 | $14.57 | 236,280 |
| 2020-10-23 | $15.15 | $15.44 | $14.93 | $15.25 | $15.25 | 159,688 |
| 2020-10-22 | $15.53 | $15.89 | $14.83 | $14.99 | $14.99 | 167,445 |
| 2020-10-21 | $15.45 | $15.83 | $15.25 | $15.56 | $15.56 | 355,753 |
| 2020-10-20 | $15.27 | $15.67 | $15.07 | $15.40 | $15.40 | 187,745 |
| 2020-10-19 | $15.19 | $15.42 | $15.05 | $15.11 | $15.11 | 257,625 |
| 2020-10-16 | $14.89 | $15.25 | $14.81 | $15.02 | $15.02 | 261,684 |
| 2020-10-15 | $14.34 | $15.09 | $14.34 | $14.93 | $14.93 | 225,612 |
| 2020-10-14 | $14.62 | $15.02 | $14.35 | $14.91 | $14.91 | 268,813 |
| 2020-10-13 | $14.28 | $14.85 | $14.03 | $14.61 | $14.61 | 350,495 |
| 2020-10-12 | $14.21 | $14.50 | $14.10 | $14.34 | $14.34 | 175,578 |
| 2020-10-09 | $14.40 | $14.45 | $13.96 | $14.19 | $14.19 | 392,229 |
| 2020-10-08 | $14.21 | $14.36 | $14.15 | $14.23 | $14.23 | 215,598 |
| 2020-10-07 | $14.21 | $14.44 | $13.94 | $14.12 | $14.12 | 401,795 |
| 2020-10-06 | $14.52 | $14.65 | $13.95 | $14.03 | $14.03 | 773,271 |
| 2020-10-05 | $14.23 | $14.60 | $14.13 | $14.49 | $14.49 | 195,755 |
| 2020-10-02 | $13.85 | $14.36 | $13.60 | $14.16 | $14.16 | 476,783 |
| 2020-10-01 | $14.00 | $14.67 | $13.85 | $13.94 | $13.94 | 2,584,417 |
| 2020-09-30 | $14.51 | $14.72 | $13.68 | $14.37 | $14.37 | 1,035,234 |
| 2020-09-29 | $15.44 | $15.99 | $15.23 | $15.82 | $15.82 | 323,521 |
| 2020-09-28 | $15.04 | $15.46 | $15.04 | $15.41 | $15.41 | 152,056 |
| 2020-09-25 | $14.77 | $15.13 | $14.64 | $15.00 | $15.00 | 170,805 |
| 2020-09-24 | $14.90 | $15.18 | $14.62 | $14.80 | $14.80 | 189,036 |
| 2020-09-23 | $15.27 | $15.48 | $14.72 | $14.88 | $14.88 | 313,171 |
| 2020-09-22 | $15.00 | $15.37 | $14.94 | $15.33 | $15.33 | 218,738 |
| 2020-09-21 | $14.77 | $15.02 | $14.38 | $14.95 | $14.95 | 439,259 |
| 2020-09-18 | $15.27 | $15.60 | $14.85 | $14.98 | $14.98 | 1,581,377 |
| 2020-09-17 | $15.07 | $15.58 | $14.87 | $15.14 | $15.14 | 509,827 |
| 2020-09-16 | $15.21 | $15.54 | $14.80 | $15.15 | $15.15 | 386,744 |
| 2020-09-15 | $16.77 | $17.56 | $14.66 | $15.09 | $15.09 | 1,276,950 |
| 2020-09-14 | $16.70 | $18.36 | $16.68 | $16.71 | $16.71 | 1,500,294 |
| 2020-09-11 | $16.53 | $16.98 | $16.47 | $16.54 | $16.54 | 408,849 |
| 2020-09-10 | $17.06 | $17.26 | $16.38 | $16.55 | $16.55 | 265,305 |
| 2020-09-09 | $16.85 | $17.02 | $16.40 | $16.93 | $16.93 | 486,565 |
| 2020-09-08 | $16.14 | $16.87 | $16.14 | $16.58 | $16.58 | 295,500 |
| 2020-09-04 | $16.46 | $16.80 | $16.09 | $16.57 | $16.57 | 196,104 |
| 2020-09-03 | $17.29 | $17.38 | $16.15 | $16.22 | $16.22 | 199,151 |
| 2020-09-02 | $17.22 | $17.40 | $16.86 | $17.35 | $17.35 | 222,609 |
| 2020-09-01 | $16.72 | $17.30 | $16.54 | $16.99 | $16.99 | 303,202 |
| 2020-08-31 | $17.33 | $17.33 | $16.59 | $16.92 | $16.92 | 330,043 |
| 2020-08-28 | $17.38 | $17.41 | $17.13 | $17.29 | $17.29 | 153,619 |
| 2020-08-27 | $17.22 | $17.40 | $17.05 | $17.20 | $17.20 | 68,648 |
| 2020-08-26 | $17.59 | $17.66 | $17.07 | $17.21 | $17.21 | 83,294 |
| 2020-08-25 | $17.38 | $17.85 | $17.38 | $17.80 | $17.80 | 111,842 |
| 2020-08-24 | $18.60 | $18.63 | $17.26 | $17.41 | $17.41 | 172,883 |
| 2020-08-21 | $17.89 | $18.39 | $17.76 | $18.24 | $18.24 | 286,047 |
| 2020-08-20 | $17.46 | $18.23 | $17.44 | $18.01 | $18.01 | 220,869 |
| 2020-08-19 | $17.70 | $18.00 | $17.41 | $17.64 | $17.64 | 206,977 |
| 2020-08-18 | $18.10 | $18.69 | $17.74 | $17.79 | $17.79 | 273,597 |
| 2020-08-17 | $18.48 | $18.48 | $17.25 | $17.67 | $17.67 | 488,951 |
| 2020-08-14 | $16.50 | $18.25 | $16.01 | $18.13 | $18.13 | 1,096,909 |
| 2020-08-13 | $16.84 | $16.93 | $16.57 | $16.63 | $16.63 | 193,499 |
| 2020-08-12 | $17.13 | $17.20 | $16.88 | $16.97 | $16.97 | 228,675 |
| 2020-08-11 | $17.50 | $17.50 | $16.80 | $16.94 | $16.94 | 210,186 |
| 2020-08-10 | $17.78 | $18.08 | $17.29 | $17.40 | $17.40 | 185,462 |
| 2020-08-07 | $16.60 | $17.88 | $16.52 | $17.59 | $17.59 | 216,196 |
| 2020-08-06 | $16.70 | $16.95 | $16.50 | $16.76 | $16.76 | 169,935 |
| 2020-08-05 | $15.50 | $17.41 | $15.40 | $16.54 | $16.54 | 384,179 |
| 2020-08-04 | $13.85 | $14.44 | $13.14 | $14.20 | $14.20 | 132,554 |
| 2020-08-03 | $13.62 | $14.13 | $13.57 | $13.98 | $13.98 | 62,209 |
| 2020-07-31 | $13.45 | $13.54 | $13.16 | $13.48 | $13.48 | 95,988 |
| 2020-07-30 | $13.17 | $13.64 | $13.09 | $13.39 | $13.39 | 56,251 |
| 2020-07-29 | $13.28 | $13.58 | $13.16 | $13.28 | $13.28 | 184,760 |
| 2020-07-28 | $13.31 | $13.50 | $13.26 | $13.27 | $13.27 | 69,446 |
| 2020-07-27 | $13.35 | $13.69 | $13.10 | $13.28 | $13.28 | 56,113 |
| 2020-07-24 | $13.70 | $13.70 | $13.24 | $13.35 | $13.35 | 48,473 |
| 2020-07-23 | $13.63 | $13.93 | $13.51 | $13.65 | $13.65 | 51,480 |
| 2020-07-22 | $13.49 | $13.83 | $13.43 | $13.70 | $13.70 | 79,624 |
| 2020-07-21 | $13.44 | $13.74 | $13.08 | $13.52 | $13.52 | 110,247 |
| 2020-07-20 | $13.25 | $13.41 | $13.15 | $13.30 | $13.30 | 104,552 |
| 2020-07-17 | $13.16 | $13.26 | $13.00 | $13.20 | $13.20 | 65,600 |
| 2020-07-16 | $13.32 | $13.39 | $13.00 | $13.22 | $13.22 | 145,800 |
| 2020-07-15 | $12.77 | $13.35 | $12.73 | $13.32 | $13.32 | 119,000 |
| 2020-07-14 | $12.50 | $12.59 | $12.29 | $12.56 | $12.56 | 55,800 |
| 2020-07-13 | $12.85 | $13.33 | $12.42 | $12.47 | $12.47 | 107,300 |
| 2020-07-10 | $12.57 | $12.85 | $12.36 | $12.84 | $12.84 | 99,500 |
| 2020-07-09 | $12.52 | $12.70 | $12.43 | $12.52 | $12.52 | 269,600 |
| 2020-07-08 | $12.43 | $12.67 | $12.30 | $12.55 | $12.55 | 65,100 |
| 2020-07-07 | $12.53 | $12.68 | $12.39 | $12.40 | $12.40 | 94,500 |
| 2020-07-06 | $12.59 | $12.85 | $12.20 | $12.49 | $12.49 | 117,600 |
| 2020-07-02 | $12.52 | $12.89 | $12.26 | $12.40 | $12.40 | 94,800 |
| 2020-07-01 | $12.57 | $12.76 | $12.12 | $12.41 | $12.41 | 108,000 |
| 2020-06-30 | $12.19 | $12.86 | $12.04 | $12.46 | $12.46 | 148,600 |
| 2020-06-29 | $12.58 | $12.63 | $11.93 | $12.14 | $12.14 | 111,900 |
| 2020-06-26 | $11.82 | $12.50 | $11.75 | $12.45 | $12.45 | 594,977 |
| 2020-06-25 | $11.55 | $12.08 | $11.55 | $11.94 | $11.94 | 121,360 |
| 2020-06-24 | $11.90 | $12.01 | $11.51 | $11.58 | $11.58 | 140,110 |
| 2020-06-23 | $12.01 | $12.10 | $11.21 | $12.02 | $12.02 | 66,711 |
| 2020-06-22 | $11.88 | $12.12 | $11.81 | $11.90 | $11.90 | 74,399 |
| 2020-06-19 | $12.04 | $12.11 | $11.75 | $11.91 | $11.91 | 163,382 |
| 2020-06-18 | $11.75 | $12.04 | $11.61 | $11.89 | $11.89 | 70,164 |
| 2020-06-17 | $12.33 | $12.38 | $11.80 | $11.86 | $11.86 | 70,594 |
| 2020-06-16 | $12.64 | $12.69 | $12.08 | $12.27 | $12.27 | 79,344 |
| 2020-06-15 | $11.76 | $12.43 | $11.76 | $12.24 | $12.24 | 242,237 |
| 2020-06-12 | $12.63 | $12.76 | $11.86 | $12.11 | $12.11 | 156,701 |
| 2020-06-11 | $12.37 | $12.39 | $11.68 | $12.28 | $12.28 | 169,189 |
| 2020-06-10 | $12.42 | $13.31 | $12.20 | $12.80 | $12.80 | 149,009 |
| 2020-06-09 | $12.73 | $12.88 | $12.36 | $12.47 | $12.47 | 89,902 |
| 2020-06-08 | $12.80 | $13.17 | $12.54 | $12.88 | $12.88 | 163,389 |
| 2020-06-05 | $12.11 | $12.99 | $12.11 | $12.45 | $12.45 | 132,188 |
| 2020-06-04 | $11.74 | $12.24 | $11.49 | $11.86 | $11.86 | 122,445 |
| 2020-06-03 | $12.14 | $12.20 | $11.71 | $11.85 | $11.85 | 206,340 |
| 2020-06-02 | $11.22 | $12.14 | $11.22 | $11.84 | $11.84 | 243,031 |
| 2020-06-01 | $11.08 | $11.44 | $11.03 | $11.18 | $11.18 | 94,945 |
| 2020-05-29 | $11.13 | $11.44 | $10.99 | $11.03 | $11.03 | 118,347 |
| 2020-05-28 | $11.67 | $11.74 | $11.20 | $11.23 | $11.23 | 81,985 |
| 2020-05-27 | $11.22 | $11.65 | $10.94 | $11.55 | $11.55 | 120,072 |
| 2020-05-26 | $11.03 | $11.40 | $10.92 | $11.00 | $11.00 | 115,582 |
| 2020-05-22 | $10.61 | $10.67 | $10.10 | $10.59 | $10.59 | 49,400 |
| 2020-05-21 | $11.00 | $11.15 | $10.46 | $10.54 | $10.54 | 56,851 |
| 2020-05-20 | $10.61 | $11.14 | $10.61 | $11.04 | $11.04 | 92,968 |
| 2020-05-19 | $10.62 | $11.00 | $10.45 | $10.48 | $10.48 | 89,452 |
| 2020-05-18 | $10.15 | $10.85 | $10.11 | $10.73 | $10.73 | 128,413 |
| 2020-05-15 | $9.23 | $10.12 | $8.99 | $10.02 | $10.02 | 217,752 |
| 2020-05-14 | $8.65 | $9.41 | $8.50 | $9.17 | $9.17 | 146,079 |
| 2020-05-13 | $8.93 | $9.24 | $8.73 | $8.98 | $8.98 | 111,282 |
| 2020-05-12 | $9.83 | $9.90 | $8.93 | $9.05 | $9.05 | 106,865 |
| 2020-05-11 | $9.90 | $10.25 | $9.81 | $9.89 | $9.89 | 115,045 |
| 2020-05-08 | $9.99 | $10.32 | $9.78 | $10.08 | $10.08 | 85,544 |
| 2020-05-07 | $10.06 | $10.33 | $9.86 | $9.91 | $9.91 | 118,853 |
| 2020-05-06 | $9.88 | $10.20 | $9.61 | $9.87 | $9.87 | 186,639 |
| 2020-05-05 | $9.46 | $10.25 | $9.36 | $9.65 | $9.65 | 500,547 |
| 2020-05-04 | $10.08 | $10.15 | $9.00 | $9.53 | $9.53 | 192,585 |
| 2020-05-01 | $8.63 | $11.38 | $8.63 | $10.00 | $10.00 | 1,047,620 |
| 2020-04-30 | $8.81 | $8.90 | $8.00 | $8.08 | $8.08 | 103,088 |
| 2020-04-29 | $8.73 | $9.06 | $8.46 | $8.91 | $8.91 | 372,596 |
| 2020-04-28 | $7.90 | $8.67 | $7.88 | $8.46 | $8.46 | 180,001 |
| 2020-04-27 | $7.68 | $7.89 | $7.45 | $7.83 | $7.83 | 56,091 |
| 2020-04-24 | $7.80 | $7.82 | $7.44 | $7.57 | $7.57 | 66,440 |
| 2020-04-23 | $7.81 | $8.13 | $7.67 | $7.74 | $7.74 | 98,444 |
| 2020-04-22 | $7.84 | $8.06 | $7.67 | $7.81 | $7.81 | 80,454 |
| 2020-04-21 | $7.70 | $8.22 | $7.63 | $7.67 | $7.67 | 78,702 |
| 2020-04-20 | $8.11 | $8.25 | $7.65 | $7.91 | $7.91 | 44,406 |
| 2020-04-17 | $8.00 | $8.53 | $7.95 | $8.25 | $8.25 | 100,559 |
| 2020-04-16 | $8.24 | $8.31 | $7.51 | $7.74 | $7.74 | 103,575 |
| 2020-04-15 | $8.39 | $8.45 | $7.69 | $8.21 | $8.21 | 67,558 |
| 2020-04-14 | $8.27 | $8.68 | $8.20 | $8.62 | $8.62 | 87,049 |
| 2020-04-13 | $8.25 | $8.75 | $7.87 | $8.10 | $8.10 | 51,070 |
| 2020-04-09 | $8.08 | $8.65 | $8.08 | $8.30 | $8.30 | 120,137 |
| 2020-04-08 | $7.60 | $8.30 | $7.60 | $8.08 | $8.08 | 159,092 |
| 2020-04-07 | $8.72 | $8.83 | $6.85 | $7.61 | $7.61 | 198,638 |
| 2020-04-06 | $8.10 | $8.77 | $7.91 | $8.57 | $8.57 | 173,429 |
| 2020-04-03 | $8.27 | $8.49 | $7.29 | $7.89 | $7.89 | 113,553 |
| 2020-04-02 | $8.48 | $9.00 | $8.00 | $8.27 | $8.27 | 290,295 |
| 2020-04-01 | $8.85 | $9.10 | $8.20 | $8.40 | $8.40 | 117,690 |
| 2020-03-31 | $9.08 | $9.39 | $8.83 | $9.13 | $9.13 | 133,927 |
| 2020-03-30 | $8.84 | $9.41 | $8.74 | $9.10 | $9.10 | 98,401 |
| 2020-03-27 | $9.29 | $9.80 | $8.84 | $8.99 | $8.99 | 170,834 |
| 2020-03-26 | $8.73 | $9.81 | $8.73 | $9.58 | $9.58 | 115,241 |
| 2020-03-25 | $8.03 | $9.01 | $7.92 | $8.69 | $8.69 | 213,929 |
| 2020-03-24 | $7.80 | $8.50 | $7.72 | $8.02 | $8.02 | 144,010 |
| 2020-03-23 | $8.04 | $8.07 | $7.16 | $7.75 | $7.75 | 135,585 |
| 2020-03-20 | $8.20 | $8.53 | $7.60 | $8.00 | $8.00 | 370,564 |
| 2020-03-19 | $7.19 | $8.46 | $6.46 | $8.22 | $8.22 | 120,958 |
| 2020-03-18 | $7.83 | $7.83 | $6.62 | $7.16 | $7.16 | 310,126 |
| 2020-03-17 | $8.39 | $8.52 | $7.89 | $8.17 | $8.17 | 206,044 |
| 2020-03-16 | $8.05 | $8.36 | $7.00 | $8.21 | $8.21 | 325,227 |
| 2020-03-13 | $8.89 | $9.19 | $8.19 | $8.93 | $8.93 | 315,332 |
| 2020-03-12 | $8.66 | $9.10 | $8.24 | $8.49 | $8.49 | 578,888 |
| 2020-03-11 | $8.96 | $9.46 | $8.70 | $9.12 | $9.12 | 461,915 |
| 2020-03-10 | $7.71 | $9.34 | $7.51 | $9.30 | $9.30 | 764,597 |
| 2020-03-09 | $8.85 | $9.49 | $8.78 | $9.18 | $9.18 | 327,492 |
| 2020-03-06 | $9.74 | $9.90 | $9.44 | $9.79 | $9.79 | 145,686 |
| 2020-03-05 | $9.89 | $10.03 | $9.75 | $9.93 | $9.93 | 172,998 |
| 2020-03-04 | $9.73 | $10.13 | $9.68 | $10.07 | $10.07 | 75,486 |
| 2020-03-03 | $9.69 | $9.97 | $9.53 | $9.62 | $9.62 | 212,899 |
| 2020-03-02 | $9.45 | $9.65 | $9.12 | $9.64 | $9.64 | 170,398 |
| 2020-02-28 | $9.49 | $9.72 | $9.14 | $9.42 | $9.42 | 299,601 |
| 2020-02-27 | $9.81 | $9.98 | $9.29 | $9.72 | $9.72 | 269,036 |
| 2020-02-26 | $10.47 | $10.70 | $9.76 | $10.02 | $10.02 | 203,630 |
| 2020-02-25 | $10.78 | $10.82 | $10.30 | $10.39 | $10.39 | 224,335 |
| 2020-02-24 | $10.69 | $10.85 | $10.46 | $10.74 | $10.74 | 96,150 |
| 2020-02-21 | $11.09 | $11.12 | $10.93 | $11.02 | $11.02 | 67,362 |
| 2020-02-20 | $10.99 | $11.17 | $10.82 | $11.09 | $11.09 | 205,576 |
| 2020-02-19 | $10.77 | $11.14 | $10.71 | $10.99 | $10.99 | 145,722 |
| 2020-02-18 | $11.00 | $11.00 | $10.60 | $10.74 | $10.74 | 111,601 |
| 2020-02-14 | $11.15 | $11.19 | $10.87 | $10.94 | $10.94 | 130,654 |
| 2020-02-13 | $11.01 | $11.21 | $10.95 | $11.15 | $11.15 | 136,155 |
| 2020-02-12 | $11.20 | $11.32 | $11.05 | $11.07 | $11.07 | 134,233 |
| 2020-02-11 | $11.11 | $11.29 | $11.03 | $11.11 | $11.11 | 196,762 |
| 2020-02-10 | $11.29 | $11.30 | $11.02 | $11.11 | $11.11 | 216,224 |
| 2020-02-07 | $11.57 | $11.76 | $11.20 | $11.31 | $11.31 | 228,209 |
| 2020-02-06 | $11.50 | $11.81 | $11.45 | $11.58 | $11.58 | 301,728 |
| 2020-02-05 | $11.23 | $12.04 | $11.10 | $11.37 | $11.37 | 135,854 |
| 2020-02-04 | $10.83 | $11.38 | $10.80 | $11.12 | $11.12 | 271,706 |
| 2020-02-03 | $10.64 | $10.74 | $10.47 | $10.71 | $10.71 | 235,473 |
| 2020-01-31 | $10.86 | $10.87 | $10.44 | $10.58 | $10.58 | 469,342 |
| 2020-01-30 | $10.83 | $11.06 | $10.66 | $10.86 | $10.86 | 357,447 |
| 2020-01-29 | $10.22 | $10.94 | $10.11 | $10.87 | $10.87 | 153,403 |
| 2020-01-28 | $11.59 | $11.59 | $10.95 | $10.98 | $10.98 | 208,748 |
| 2020-01-27 | $11.83 | $11.92 | $11.50 | $11.53 | $11.53 | 179,038 |
| 2020-01-24 | $12.08 | $12.22 | $11.86 | $11.95 | $11.95 | 184,508 |
| 2020-01-23 | $12.47 | $12.51 | $11.99 | $12.10 | $12.10 | 426,577 |
| 2020-01-22 | $12.35 | $12.52 | $12.17 | $12.40 | $12.40 | 380,456 |
| 2020-01-21 | $12.30 | $12.57 | $12.10 | $12.24 | $12.24 | 722,690 |
| 2020-01-17 | $12.41 | $12.70 | $12.14 | $12.26 | $12.26 | 639,156 |
| 2020-01-16 | $12.04 | $12.36 | $11.74 | $12.30 | $12.30 | 712,393 |
| 2020-01-15 | $12.50 | $12.73 | $12.22 | $12.29 | $12.29 | 97,739 |
| 2020-01-14 | $12.45 | $12.59 | $12.35 | $12.51 | $12.51 | 123,866 |
| 2020-01-13 | $12.34 | $12.81 | $12.34 | $12.45 | $12.45 | 222,671 |
| 2020-01-10 | $12.04 | $12.41 | $11.91 | $12.35 | $12.35 | 272,433 |
| 2020-01-09 | $11.74 | $12.16 | $11.74 | $12.02 | $12.02 | 240,110 |
| 2020-01-08 | $11.76 | $11.94 | $11.75 | $11.80 | $11.80 | 157,751 |
| 2020-01-07 | $11.95 | $12.07 | $11.70 | $11.81 | $11.81 | 391,510 |
| 2020-01-06 | $11.99 | $12.15 | $11.82 | $11.98 | $11.98 | 89,457 |
| 2020-01-03 | $12.12 | $12.30 | $11.90 | $12.07 | $12.07 | 83,411 |
| 2020-01-02 | $12.14 | $12.33 | $11.95 | $12.30 | $12.30 | 205,235 |
| 2019-12-31 | $11.86 | $12.26 | $11.83 | $12.04 | $12.04 | 290,913 |
| 2019-12-30 | $11.98 | $12.01 | $11.83 | $11.89 | $11.89 | 329,822 |
| 2019-12-27 | $12.10 | $12.23 | $11.94 | $11.99 | $11.99 | 191,063 |
| 2019-12-26 | $11.92 | $12.30 | $11.92 | $12.15 | $12.15 | 119,375 |
| 2019-12-24 | $12.06 | $12.21 | $11.80 | $11.93 | $11.93 | 74,155 |
| 2019-12-23 | $11.79 | $12.25 | $11.76 | $12.05 | $12.05 | 124,029 |
| 2019-12-20 | $11.85 | $11.86 | $11.50 | $11.77 | $11.77 | 825,533 |
| 2019-12-19 | $12.22 | $12.36 | $11.75 | $11.83 | $11.83 | 145,910 |
| 2019-12-18 | $12.50 | $12.56 | $12.14 | $12.22 | $12.22 | 156,089 |
| 2019-12-17 | $12.55 | $12.57 | $12.30 | $12.48 | $12.48 | 150,685 |
| 2019-12-16 | $12.79 | $13.32 | $12.36 | $12.44 | $12.44 | 226,431 |
| 2019-12-13 | $13.06 | $13.24 | $12.76 | $12.84 | $12.84 | 200,126 |
| 2019-12-12 | $12.65 | $13.09 | $12.26 | $13.02 | $13.02 | 620,226 |
| 2019-12-11 | $12.68 | $12.77 | $12.34 | $12.54 | $12.54 | 233,844 |
| 2019-12-10 | $12.86 | $12.91 | $12.56 | $12.69 | $12.69 | 110,586 |
| 2019-12-09 | $12.70 | $13.02 | $12.67 | $12.84 | $12.84 | 118,298 |
| 2019-12-06 | $12.88 | $13.05 | $12.46 | $12.69 | $12.69 | 301,024 |
| 2019-12-05 | $13.01 | $13.10 | $12.78 | $12.81 | $12.81 | 181,736 |
| 2019-12-04 | $13.24 | $13.44 | $12.96 | $12.97 | $12.97 | 153,656 |
| 2019-12-03 | $13.51 | $13.51 | $12.94 | $13.18 | $13.18 | 151,449 |
| 2019-12-02 | $13.50 | $13.66 | $13.18 | $13.58 | $13.58 | 162,268 |
| 2019-11-29 | $13.53 | $13.84 | $13.53 | $13.59 | $13.59 | 59,081 |
| 2019-11-27 | $13.12 | $13.89 | $13.05 | $13.58 | $13.58 | 169,731 |
| 2019-11-26 | $13.19 | $13.36 | $12.98 | $13.09 | $13.09 | 553,352 |
| 2019-11-25 | $12.96 | $13.34 | $12.96 | $13.11 | $13.11 | 553,064 |
| 2019-11-22 | $13.28 | $13.34 | $12.56 | $12.81 | $12.81 | 181,775 |
| 2019-11-21 | $13.82 | $13.82 | $12.91 | $13.20 | $13.20 | 190,709 |
| 2019-11-20 | $13.65 | $13.98 | $13.32 | $13.47 | $13.47 | 203,410 |
| 2019-11-19 | $13.50 | $13.95 | $13.50 | $13.68 | $13.68 | 205,835 |
| 2019-11-18 | $13.18 | $13.55 | $13.01 | $13.52 | $13.52 | 222,501 |
| 2019-11-15 | $13.49 | $13.72 | $13.02 | $13.17 | $13.17 | 245,539 |
| 2019-11-14 | $13.84 | $13.91 | $13.18 | $13.34 | $13.34 | 272,723 |
| 2019-11-13 | $13.93 | $14.33 | $13.81 | $13.97 | $13.97 | 341,852 |
| 2019-11-12 | $16.10 | $16.10 | $13.17 | $13.79 | $13.79 | 936,272 |
| 2019-11-11 | $15.10 | $15.49 | $15.09 | $15.21 | $15.21 | 101,152 |
| 2019-11-08 | $15.14 | $15.53 | $15.07 | $15.25 | $15.25 | 105,628 |
| 2019-11-07 | $15.34 | $15.37 | $15.00 | $15.17 | $15.17 | 72,974 |
| 2019-11-06 | $15.00 | $15.54 | $14.85 | $15.16 | $15.16 | 87,362 |
| 2019-11-05 | $15.72 | $15.93 | $14.90 | $15.03 | $15.03 | 121,496 |
| 2019-11-04 | $15.46 | $15.93 | $15.26 | $15.76 | $15.76 | 162,591 |
| 2019-11-01 | $15.40 | $15.86 | $15.07 | $15.42 | $15.42 | 115,946 |
| 2019-10-31 | $15.31 | $15.67 | $15.22 | $15.32 | $15.32 | 106,447 |
| 2019-10-30 | $15.10 | $15.64 | $15.10 | $15.40 | $15.40 | 136,072 |
| 2019-10-29 | $14.64 | $15.24 | $14.60 | $15.11 | $15.11 | 128,801 |
| 2019-10-28 | $14.58 | $14.70 | $14.38 | $14.63 | $14.63 | 214,716 |
| 2019-10-25 | $14.73 | $15.03 | $14.50 | $14.54 | $14.54 | 130,184 |
| 2019-10-24 | $14.83 | $14.99 | $14.59 | $14.78 | $14.78 | 108,223 |
| 2019-10-23 | $14.66 | $15.00 | $14.65 | $14.83 | $14.83 | 175,074 |
| 2019-10-22 | $14.70 | $14.84 | $14.47 | $14.76 | $14.76 | 126,771 |
| 2019-10-21 | $14.24 | $14.63 | $14.13 | $14.57 | $14.57 | 129,683 |
| 2019-10-18 | $14.46 | $14.80 | $14.12 | $14.19 | $14.19 | 84,847 |
| 2019-10-17 | $14.61 | $14.85 | $14.49 | $14.60 | $14.60 | 131,401 |
| 2019-10-16 | $14.32 | $14.61 | $14.27 | $14.52 | $14.52 | 75,737 |
| 2019-10-15 | $14.03 | $14.53 | $13.89 | $14.44 | $14.44 | 96,493 |
| 2019-10-14 | $13.71 | $14.02 | $13.71 | $14.00 | $14.00 | 62,788 |
| 2019-10-11 | $13.69 | $13.99 | $13.62 | $13.75 | $13.75 | 154,885 |
| 2019-10-10 | $13.54 | $13.68 | $13.32 | $13.56 | $13.56 | 136,298 |
| 2019-10-09 | $13.62 | $13.62 | $12.93 | $13.50 | $13.50 | 284,280 |
| 2019-10-08 | $13.60 | $13.67 | $13.33 | $13.59 | $13.59 | 176,893 |
| 2019-10-07 | $13.41 | $13.75 | $13.37 | $13.72 | $13.72 | 153,180 |
| 2019-10-04 | $13.15 | $13.69 | $13.12 | $13.53 | $13.53 | 280,050 |
| 2019-10-03 | $13.20 | $13.20 | $12.79 | $13.09 | $13.09 | 176,719 |
| 2019-10-02 | $13.44 | $13.53 | $13.14 | $13.19 | $13.19 | 151,442 |
| 2019-10-01 | $13.76 | $13.91 | $13.20 | $13.52 | $13.52 | 317,474 |
| 2019-09-30 | $14.11 | $14.39 | $13.55 | $13.74 | $13.74 | 139,309 |
| 2019-09-27 | $14.04 | $14.28 | $13.84 | $14.10 | $14.10 | 559,094 |
| 2019-09-26 | $14.01 | $14.27 | $13.88 | $13.99 | $13.99 | 234,991 |
| 2019-09-25 | $14.09 | $14.26 | $13.94 | $14.01 | $14.01 | 290,826 |
| 2019-09-24 | $14.53 | $14.88 | $14.08 | $14.16 | $14.16 | 308,444 |
| 2019-09-23 | $13.80 | $14.54 | $13.80 | $14.46 | $14.46 | 809,305 |
| 2019-09-20 | $13.77 | $13.98 | $13.57 | $13.86 | $13.86 | 491,210 |
| 2019-09-19 | $13.72 | $14.05 | $13.60 | $13.78 | $13.78 | 205,680 |
| 2019-09-18 | $13.86 | $13.89 | $13.55 | $13.74 | $13.74 | 243,488 |
| 2019-09-17 | $13.80 | $14.00 | $13.75 | $13.95 | $13.95 | 361,630 |
| 2019-09-16 | $13.80 | $13.95 | $13.60 | $13.86 | $13.86 | 251,789 |
| 2019-09-13 | $14.00 | $14.05 | $13.64 | $13.91 | $13.91 | 427,663 |
| 2019-09-12 | $14.00 | $14.45 | $13.49 | $14.00 | $14.00 | 2,660,889 |
| 2019-09-11 | $12.50 | $13.02 | $12.20 | $13.00 | $13.00 | 463,788 |
| 2019-09-10 | $11.95 | $12.63 | $11.50 | $12.48 | $12.48 | 703,953 |
| 2019-09-09 | $14.14 | $14.56 | $13.27 | $13.60 | $13.60 | 425,990 |
| 2019-09-06 | $14.21 | $14.45 | $13.95 | $14.15 | $14.15 | 204,944 |
| 2019-09-05 | $13.58 | $14.35 | $13.05 | $14.20 | $14.20 | 283,407 |
| 2019-09-04 | $13.27 | $13.66 | $12.93 | $13.48 | $13.48 | 276,500 |
| 2019-09-03 | $12.99 | $13.02 | $12.58 | $12.97 | $12.97 | 83,660 |
| 2019-08-30 | $13.23 | $13.30 | $12.87 | $13.04 | $13.04 | 63,170 |
| 2019-08-29 | $13.56 | $13.64 | $13.02 | $13.09 | $13.09 | 90,836 |
| 2019-08-28 | $13.80 | $14.10 | $13.43 | $13.62 | $13.62 | 84,638 |
| 2019-08-27 | $13.85 | $14.10 | $13.65 | $13.85 | $13.85 | 188,622 |
| 2019-08-26 | $13.23 | $13.60 | $13.00 | $13.53 | $13.53 | 119,434 |
| 2019-08-23 | $13.80 | $13.99 | $13.42 | $13.58 | $13.58 | 62,512 |
| 2019-08-22 | $14.10 | $14.20 | $13.82 | $13.97 | $13.97 | 28,929 |
| 2019-08-21 | $14.50 | $14.50 | $14.00 | $14.15 | $14.15 | 118,840 |
| 2019-08-20 | $14.56 | $14.68 | $14.34 | $14.41 | $14.41 | 41,483 |
| 2019-08-19 | $14.43 | $14.70 | $14.36 | $14.50 | $14.50 | 238,756 |
| 2019-08-16 | $14.19 | $14.43 | $14.00 | $14.30 | $14.30 | 190,731 |
| 2019-08-15 | $14.16 | $14.64 | $13.96 | $14.11 | $14.11 | 50,785 |
| 2019-08-14 | $14.43 | $14.43 | $13.93 | $14.16 | $14.16 | 60,016 |
| 2019-08-13 | $14.39 | $14.65 | $14.12 | $14.49 | $14.49 | 253,643 |
| 2019-08-12 | $14.40 | $14.40 | $14.09 | $14.38 | $14.38 | 86,480 |
| 2019-08-09 | $14.75 | $14.75 | $13.76 | $14.43 | $14.43 | 123,628 |
| 2019-08-08 | $13.45 | $14.10 | $13.45 | $13.98 | $13.98 | 172,305 |
| 2019-08-07 | $13.28 | $13.57 | $13.10 | $13.38 | $13.38 | 76,168 |
| 2019-08-06 | $13.42 | $13.63 | $13.32 | $13.38 | $13.38 | 106,759 |
| 2019-08-05 | $13.52 | $13.61 | $13.26 | $13.41 | $13.41 | 148,310 |
| 2019-08-02 | $13.82 | $13.92 | $13.51 | $13.69 | $13.69 | 85,506 |
| 2019-08-01 | $13.84 | $14.35 | $13.75 | $13.84 | $13.84 | 252,859 |
| 2019-07-31 | $13.85 | $14.33 | $13.84 | $13.84 | $13.84 | 66,357 |
| 2019-07-30 | $13.88 | $14.13 | $13.52 | $13.85 | $13.85 | 148,903 |
| 2019-07-29 | $14.11 | $14.19 | $13.89 | $14.08 | $14.08 | 65,855 |
| 2019-07-26 | $14.11 | $14.32 | $13.98 | $14.07 | $14.07 | 58,076 |
| 2019-07-25 | $14.06 | $14.29 | $13.98 | $14.10 | $14.10 | 145,419 |
| 2019-07-24 | $14.07 | $14.36 | $13.95 | $14.33 | $14.33 | 72,806 |
| 2019-07-23 | $13.99 | $14.14 | $13.81 | $14.12 | $14.12 | 166,586 |
| 2019-07-22 | $14.02 | $14.30 | $13.92 | $14.08 | $14.08 | 87,981 |
| 2019-07-19 | $14.28 | $14.28 | $14.02 | $14.09 | $14.09 | 129,292 |
| 2019-07-18 | $14.30 | $14.42 | $14.16 | $14.31 | $14.31 | 64,943 |
| 2019-07-17 | $14.55 | $14.56 | $14.27 | $14.28 | $14.28 | 84,711 |
| 2019-07-16 | $14.49 | $14.50 | $14.28 | $14.44 | $14.44 | 122,730 |
| 2019-07-15 | $14.41 | $14.66 | $14.18 | $14.42 | $14.42 | 120,464 |
| 2019-07-12 | $14.40 | $14.64 | $14.25 | $14.43 | $14.43 | 229,175 |
| 2019-07-11 | $14.26 | $14.50 | $14.03 | $14.39 | $14.39 | 103,297 |
| 2019-07-10 | $14.58 | $14.66 | $14.26 | $14.30 | $14.30 | 120,994 |
| 2019-07-09 | $14.50 | $14.68 | $14.39 | $14.57 | $14.57 | 200,435 |
| 2019-07-08 | $14.52 | $14.55 | $14.40 | $14.48 | $14.48 | 124,958 |
| 2019-07-05 | $14.24 | $14.60 | $14.24 | $14.52 | $14.52 | 51,424 |
| 2019-07-03 | $14.69 | $14.69 | $14.40 | $14.62 | $14.62 | 26,954 |
| 2019-07-02 | $14.60 | $14.72 | $14.46 | $14.60 | $14.60 | 125,308 |
| 2019-07-01 | $14.10 | $14.79 | $14.05 | $14.65 | $14.65 | 349,560 |
| 2019-06-28 | $14.24 | $14.46 | $13.96 | $14.10 | $14.10 | 1,797,635 |
| 2019-06-27 | $13.80 | $14.28 | $13.80 | $14.16 | $14.16 | 162,048 |
| 2019-06-26 | $14.33 | $14.48 | $14.00 | $14.14 | $14.14 | 206,503 |
| 2019-06-25 | $14.83 | $14.83 | $14.18 | $14.40 | $14.40 | 161,300 |
| 2019-06-24 | $14.90 | $15.05 | $14.56 | $14.86 | $14.86 | 225,267 |
| 2019-06-21 | $14.80 | $15.11 | $14.29 | $14.87 | $14.87 | 149,878 |
| 2019-06-20 | $14.25 | $14.60 | $14.20 | $14.47 | $14.47 | 224,650 |
| 2019-06-19 | $14.21 | $14.32 | $13.91 | $14.15 | $14.15 | 137,067 |
| 2019-06-18 | $14.07 | $14.56 | $13.97 | $14.20 | $14.20 | 170,070 |
| 2019-06-17 | $13.66 | $13.97 | $13.47 | $13.96 | $13.96 | 76,743 |
| 2019-06-14 | $13.94 | $14.10 | $13.67 | $13.75 | $13.75 | 52,235 |
| 2019-06-13 | $13.80 | $14.05 | $13.70 | $13.93 | $13.93 | 113,106 |
| 2019-06-12 | $13.83 | $13.84 | $13.60 | $13.75 | $13.75 | 155,950 |
| 2019-06-11 | $13.92 | $14.03 | $13.56 | $13.75 | $13.75 | 71,298 |
| 2019-06-10 | $13.90 | $14.00 | $13.60 | $13.82 | $13.82 | 80,789 |
| 2019-06-07 | $13.77 | $14.10 | $13.53 | $13.83 | $13.83 | 97,638 |
| 2019-06-06 | $13.84 | $14.04 | $13.69 | $13.79 | $13.79 | 122,977 |
| 2019-06-05 | $13.91 | $14.00 | $13.59 | $13.82 | $13.82 | 97,089 |
| 2019-06-04 | $13.72 | $13.95 | $13.20 | $13.85 | $13.85 | 105,547 |
| 2019-06-03 | $13.70 | $13.79 | $13.42 | $13.60 | $13.60 | 81,452 |
| 2019-05-31 | $13.71 | $13.80 | $13.36 | $13.57 | $13.57 | 55,016 |
| 2019-05-30 | $13.60 | $13.91 | $13.50 | $13.75 | $13.75 | 63,748 |
| 2019-05-29 | $13.69 | $13.75 | $13.36 | $13.62 | $13.62 | 74,468 |
| 2019-05-28 | $13.79 | $14.15 | $13.50 | $13.74 | $13.74 | 76,510 |
| 2019-05-24 | $13.44 | $13.81 | $13.08 | $13.62 | $13.62 | 60,357 |
| 2019-05-23 | $13.45 | $13.50 | $13.14 | $13.38 | $13.38 | 49,959 |
| 2019-05-22 | $13.27 | $13.54 | $13.25 | $13.47 | $13.47 | 136,046 |
| 2019-05-21 | $12.56 | $13.61 | $12.45 | $13.21 | $13.21 | 222,799 |
| 2019-05-20 | $12.22 | $12.58 | $12.20 | $12.44 | $12.44 | 219,406 |
| 2019-05-17 | $11.90 | $12.30 | $11.82 | $12.22 | $12.22 | 144,494 |
| 2019-05-16 | $11.17 | $12.39 | $11.17 | $11.90 | $11.90 | 364,941 |
| 2019-05-15 | $11.99 | $12.37 | $11.00 | $12.13 | $12.13 | 229,980 |
| 2019-05-14 | $11.97 | $12.01 | $11.64 | $11.93 | $11.93 | 71,999 |
| 2019-05-13 | $11.90 | $12.20 | $11.57 | $11.93 | $11.93 | 153,465 |
| 2019-05-10 | $11.90 | $12.21 | $11.80 | $12.03 | $12.03 | 87,422 |
| 2019-05-09 | $11.80 | $12.06 | $11.61 | $11.90 | $11.90 | 46,672 |
| 2019-05-08 | $11.96 | $12.01 | $11.03 | $11.77 | $11.77 | 66,249 |
| 2019-05-07 | $12.08 | $12.25 | $11.67 | $12.00 | $12.00 | 70,766 |
| 2019-05-06 | $12.05 | $12.35 | $12.01 | $12.18 | $12.18 | 125,441 |
| 2019-05-03 | $12.24 | $12.43 | $12.01 | $12.13 | $12.13 | 76,442 |
| 2019-05-02 | $12.08 | $12.33 | $11.87 | $12.17 | $12.17 | 58,929 |
| 2019-05-01 | $12.12 | $12.21 | $12.07 | $12.12 | $12.12 | 51,120 |
| 2019-04-30 | $12.21 | $12.48 | $11.57 | $12.07 | $12.07 | 48,077 |
| 2019-04-29 | $12.05 | $12.44 | $11.91 | $12.23 | $12.23 | 36,982 |
| 2019-04-26 | $12.00 | $12.26 | $11.51 | $12.06 | $12.06 | 81,231 |
| 2019-04-25 | $11.85 | $12.11 | $11.69 | $11.99 | $11.99 | 77,337 |
| 2019-04-24 | $11.84 | $12.00 | $11.65 | $11.83 | $11.83 | 384,269 |
| 2019-04-23 | $12.00 | $12.04 | $11.68 | $11.85 | $11.85 | 266,863 |
| 2019-04-22 | $11.85 | $12.08 | $11.77 | $11.99 | $11.99 | 97,110 |
| 2019-04-18 | $11.89 | $12.00 | $11.72 | $11.91 | $11.91 | 35,231 |
| 2019-04-17 | $11.96 | $12.13 | $11.62 | $11.85 | $11.85 | 286,863 |
| 2019-04-16 | $12.09 | $12.18 | $11.52 | $11.90 | $11.90 | 472,404 |
| 2019-04-15 | $12.06 | $12.24 | $11.62 | $12.13 | $12.13 | 123,533 |
| 2019-04-12 | $11.66 | $12.48 | $11.65 | $11.93 | $11.93 | 169,164 |
| 2019-04-11 | $11.50 | $11.64 | $11.47 | $11.63 | $11.63 | 10,222 |
| 2019-04-10 | $11.57 | $11.70 | $11.29 | $11.56 | $11.56 | 74,397 |
| 2019-04-09 | $11.50 | $11.70 | $11.50 | $11.59 | $11.59 | 29,431 |
| 2019-04-08 | $11.50 | $11.77 | $11.45 | $11.60 | $11.60 | 23,626 |
| 2019-04-05 | $11.65 | $11.75 | $11.38 | $11.49 | $11.49 | 26,970 |
| 2019-04-04 | $11.70 | $11.88 | $11.42 | $11.60 | $11.60 | 42,722 |
| 2019-04-03 | $11.83 | $12.32 | $11.40 | $11.70 | $11.70 | 146,340 |
| 2019-04-02 | $11.75 | $11.97 | $11.40 | $11.76 | $11.76 | 122,246 |
| 2019-04-01 | $11.74 | $11.90 | $11.03 | $11.72 | $11.72 | 57,327 |
| 2019-03-29 | $10.92 | $11.75 | $10.51 | $11.66 | $11.66 | 273,677 |
| 2019-03-28 | $10.93 | $11.01 | $10.72 | $10.87 | $10.87 | 124,029 |
| 2019-03-27 | $10.84 | $11.00 | $10.54 | $10.94 | $10.94 | 45,003 |
| 2019-03-26 | $10.93 | $10.94 | $10.65 | $10.85 | $10.85 | 20,476 |
| 2019-03-25 | $10.65 | $10.98 | $10.65 | $10.94 | $10.94 | 65,337 |
| 2019-03-22 | $10.78 | $10.99 | $10.65 | $10.82 | $10.82 | 10,349 |
| 2019-03-21 | $10.44 | $10.98 | $10.44 | $10.85 | $10.85 | 18,851 |
| 2019-03-20 | $10.73 | $10.94 | $10.48 | $10.48 | $10.48 | 12,316 |
| 2019-03-19 | $10.52 | $11.14 | $10.52 | $10.78 | $10.78 | 44,715 |
| 2019-03-18 | $11.00 | $11.04 | $10.51 | $10.51 | $10.51 | 93,170 |
| 2019-03-15 | $10.68 | $11.42 | $10.68 | $11.01 | $11.01 | 82,959 |
| 2019-03-14 | $11.43 | $11.43 | $10.68 | $10.68 | $10.68 | 205,591 |
| 2019-03-13 | $11.29 | $11.65 | $10.51 | $11.44 | $11.44 | 203,816 |
| 2019-03-12 | $10.80 | $11.13 | $10.78 | $11.05 | $11.05 | 166,703 |
| 2019-03-11 | $10.87 | $10.87 | $10.65 | $10.77 | $10.77 | 101,718 |
| 2019-03-08 | $10.51 | $10.86 | $10.50 | $10.84 | $10.84 | 11,637 |
| 2019-03-07 | $10.85 | $10.98 | $10.80 | $10.87 | $10.87 | 12,053 |
| 2019-03-06 | $10.62 | $10.99 | $10.49 | $10.85 | $10.85 | 29,187 |
| 2019-03-05 | $10.77 | $10.97 | $10.60 | $10.88 | $10.88 | 9,991 |
| 2019-03-04 | $11.00 | $11.00 | $10.66 | $10.78 | $10.78 | 105,921 |
| 2019-03-01 | $10.49 | $11.00 | $10.31 | $11.00 | $11.00 | 18,309 |
| 2019-02-28 | $10.91 | $11.04 | $10.33 | $10.33 | $10.33 | 194,619 |
| 2019-02-27 | $11.03 | $11.04 | $10.83 | $10.90 | $10.90 | 19,454 |
| 2019-02-26 | $11.24 | $11.35 | $11.07 | $11.10 | $11.10 | 18,009 |
| 2019-02-25 | $11.29 | $11.35 | $11.01 | $11.14 | $11.14 | 23,571 |
| 2019-02-22 | $10.99 | $11.35 | $10.88 | $11.25 | $11.25 | 22,324 |
| 2019-02-21 | $11.09 | $11.21 | $10.82 | $10.96 | $10.96 | 85,193 |
| 2019-02-20 | $11.49 | $11.50 | $11.00 | $11.09 | $11.09 | 77,614 |
| 2019-02-19 | $11.44 | $11.59 | $11.33 | $11.50 | $11.50 | 49,299 |
| 2019-02-15 | $11.41 | $11.98 | $11.36 | $11.45 | $11.45 | 35,017 |
| 2019-02-14 | $11.40 | $11.55 | $11.32 | $11.32 | $11.32 | 28,802 |
| 2019-02-13 | $11.60 | $11.67 | $11.32 | $11.45 | $11.45 | 25,022 |
| 2019-02-12 | $11.54 | $11.67 | $11.27 | $11.36 | $11.36 | 9,622 |
| 2019-02-11 | $11.88 | $11.89 | $11.09 | $11.47 | $11.47 | 27,364 |
| 2019-02-08 | $11.20 | $11.58 | $11.20 | $11.50 | $11.50 | 27,305 |
| 2019-02-07 | $11.22 | $11.40 | $11.10 | $11.35 | $11.35 | 21,421 |
| 2019-02-06 | $11.24 | $11.59 | $11.24 | $11.40 | $11.40 | 44,713 |
| 2019-02-05 | $11.61 | $11.98 | $11.36 | $11.36 | $11.36 | 209,686 |
| 2019-02-04 | $11.54 | $11.89 | $11.37 | $11.49 | $11.49 | 194,255 |
| 2019-02-01 | $11.47 | $11.68 | $11.32 | $11.36 | $11.36 | 39,721 |
| 2019-01-31 | $11.40 | $12.01 | $11.40 | $11.50 | $11.50 | 110,153 |
| 2019-01-30 | $11.43 | $11.51 | $10.99 | $11.40 | $11.40 | 30,715 |
| 2019-01-29 | $11.59 | $11.80 | $11.39 | $11.39 | $11.39 | 7,758 |
| 2019-01-28 | $11.31 | $11.77 | $11.30 | $11.55 | $11.55 | 39,252 |
| 2019-01-25 | $11.57 | $11.60 | $11.20 | $11.40 | $11.40 | 43,904 |
| 2019-01-24 | $11.71 | $11.71 | $11.32 | $11.50 | $11.50 | 212,730 |
| 2019-01-23 | $11.79 | $11.79 | $11.55 | $11.75 | $11.75 | 10,003 |
| 2019-01-22 | $11.69 | $12.00 | $11.54 | $11.60 | $11.60 | 45,488 |
| 2019-01-18 | $11.77 | $12.01 | $11.51 | $11.74 | $11.74 | 21,560 |
| 2019-01-17 | $11.80 | $12.20 | $11.43 | $11.65 | $11.65 | 13,456 |
| 2019-01-16 | $11.80 | $12.20 | $11.52 | $11.81 | $11.81 | 6,173 |
| 2019-01-15 | $11.47 | $11.97 | $11.41 | $11.80 | $11.80 | 14,918 |
| 2019-01-14 | $12.20 | $12.20 | $11.67 | $11.89 | $11.89 | 17,564 |
| 2019-01-11 | $11.86 | $12.15 | $11.75 | $11.87 | $11.87 | 132,928 |
| 2019-01-10 | $11.98 | $12.08 | $11.88 | $11.88 | $11.88 | 181,875 |
| 2019-01-09 | $12.00 | $12.20 | $11.97 | $12.05 | $12.05 | 35,161 |
| 2019-01-08 | $11.90 | $12.20 | $11.75 | $12.10 | $12.10 | 130,055 |
| 2019-01-07 | $11.99 | $12.25 | $11.60 | $11.85 | $11.85 | 65,318 |
| 2019-01-04 | $12.16 | $12.36 | $11.81 | $12.01 | $12.01 | 47,065 |
| 2019-01-03 | $11.86 | $11.99 | $11.25 | $11.92 | $11.92 | 16,166 |
| 2019-01-02 | $11.91 | $12.22 | $11.68 | $11.96 | $11.96 | 53,390 |
| 2018-12-31 | $12.10 | $12.25 | $11.71 | $11.96 | $11.96 | 61,253 |
| 2018-12-28 | $11.63 | $12.07 | $10.96 | $12.02 | $12.02 | 113,573 |
| 2018-12-27 | $11.40 | $11.75 | $11.05 | $11.53 | $11.53 | 104,305 |
| 2018-12-26 | $11.07 | $11.71 | $11.07 | $11.49 | $11.49 | 17,260 |
| 2018-12-24 | $11.11 | $11.43 | $11.05 | $11.07 | $11.07 | 5,352 |
| 2018-12-21 | $11.35 | $11.83 | $11.18 | $11.33 | $11.33 | 572,532 |
| 2018-12-20 | $11.11 | $11.17 | $10.88 | $11.10 | $11.10 | 28,082 |
| 2018-12-19 | $11.06 | $12.35 | $10.97 | $11.13 | $11.13 | 98,093 |
| 2018-12-18 | $11.24 | $11.60 | $10.90 | $11.06 | $11.06 | 24,459 |
| 2018-12-17 | $11.40 | $11.40 | $10.81 | $11.24 | $11.24 | 89,722 |
| 2018-12-14 | $11.47 | $11.62 | $11.00 | $11.43 | $11.43 | 25,615 |
| 2018-12-13 | $11.68 | $11.68 | $11.39 | $11.68 | $11.68 | 1,151 |
| 2018-12-12 | $11.83 | $12.00 | $11.55 | $11.80 | $11.80 | 6,118 |
| 2018-12-11 | $11.75 | $12.16 | $11.44 | $11.46 | $11.46 | 9,002 |
| 2018-12-10 | $11.51 | $11.86 | $11.25 | $11.59 | $11.59 | 9,464 |
| 2018-12-07 | $12.07 | $12.19 | $11.54 | $11.67 | $11.67 | 9,972 |
| 2018-12-06 | $11.93 | $12.27 | $11.84 | $12.07 | $12.07 | 16,019 |
| 2018-12-04 | $12.15 | $12.40 | $11.70 | $12.20 | $12.20 | 16,413 |
| 2018-12-03 | $12.43 | $12.50 | $12.19 | $12.48 | $12.48 | 17,335 |
| 2018-11-30 | $12.31 | $12.31 | $12.12 | $12.12 | $12.12 | 18,149 |
| 2018-11-29 | $12.31 | $12.35 | $11.81 | $12.15 | $12.15 | 9,290 |
| 2018-11-28 | $12.19 | $12.24 | $11.97 | $12.24 | $12.24 | 3,896 |
| 2018-11-27 | $11.89 | $12.52 | $11.58 | $12.00 | $12.00 | 12,085 |
| 2018-11-26 | $11.76 | $12.75 | $10.97 | $11.89 | $11.89 | 22,387 |
| 2018-11-23 | $11.77 | $12.43 | $11.57 | $11.74 | $11.74 | 9,000 |
| 2018-11-21 | $11.14 | $12.26 | $10.80 | $12.04 | $12.04 | 36,089 |
| 2018-11-20 | $12.15 | $12.21 | $11.00 | $11.26 | $11.26 | 46,516 |
| 2018-11-19 | $12.26 | $12.49 | $12.19 | $12.21 | $12.21 | 29,196 |
| 2018-11-16 | $12.40 | $12.52 | $12.08 | $12.25 | $12.25 | 52,778 |
| 2018-11-15 | $12.70 | $12.70 | $12.40 | $12.51 | $12.51 | 37,732 |
| 2018-11-14 | $12.50 | $13.04 | $12.50 | $12.73 | $12.73 | 131,504 |
| 2018-11-13 | $12.60 | $12.60 | $12.45 | $12.50 | $12.50 | 25,876 |
| 2018-11-12 | $12.59 | $12.84 | $12.33 | $12.50 | $12.50 | 33,577 |
| 2018-11-09 | $12.10 | $13.38 | $12.10 | $12.59 | $12.59 | 189,496 |
| 2018-11-08 | $11.61 | $12.24 | $11.61 | $12.03 | $12.03 | 38,703 |
| 2018-11-07 | $12.27 | $12.48 | $12.00 | $12.15 | $12.15 | 50,609 |
| 2018-11-06 | $12.11 | $12.22 | $12.01 | $12.20 | $12.20 | 22,806 |
| 2018-11-05 | $12.00 | $12.33 | $12.00 | $12.11 | $12.11 | 31,942 |
| 2018-11-02 | $12.40 | $12.48 | $11.95 | $11.95 | $11.95 | 37,042 |
| 2018-11-01 | $12.20 | $12.40 | $12.03 | $12.31 | $12.31 | 38,815 |
| 2018-10-31 | $11.93 | $12.49 | $11.89 | $12.09 | $12.09 | 46,179 |
| 2018-10-30 | $12.00 | $12.00 | $11.73 | $11.73 | $11.73 | 24,151 |
| 2018-10-29 | $12.05 | $12.05 | $11.20 | $11.96 | $11.96 | 69,699 |
| 2018-10-26 | $12.00 | $12.24 | $11.80 | $11.90 | $11.90 | 9,813 |
| 2018-10-25 | $11.85 | $12.24 | $11.85 | $12.01 | $12.01 | 49,669 |
| 2018-10-24 | $12.02 | $12.16 | $11.60 | $11.85 | $11.85 | 81,072 |
| 2018-10-23 | $12.10 | $12.15 | $11.94 | $12.01 | $12.01 | 33,513 |
| 2018-10-22 | $12.20 | $12.30 | $12.10 | $12.17 | $12.17 | 41,834 |
| 2018-10-19 | $12.50 | $12.50 | $12.19 | $12.21 | $12.21 | 32,634 |
| 2018-10-18 | $12.65 | $12.65 | $12.26 | $12.40 | $12.40 | 26,001 |
| 2018-10-17 | $12.64 | $12.64 | $12.27 | $12.58 | $12.58 | 8,644 |
| 2018-10-16 | $12.38 | $12.70 | $12.37 | $12.67 | $12.67 | 39,940 |
| 2018-10-15 | $12.41 | $12.59 | $12.25 | $12.45 | $12.45 | 53,359 |
| 2018-10-12 | $12.49 | $12.65 | $12.36 | $12.46 | $12.46 | 118,923 |
| 2018-10-11 | $12.20 | $12.25 | $11.79 | $12.18 | $12.18 | 204,892 |
| 2018-10-10 | $12.46 | $12.48 | $11.80 | $12.26 | $12.26 | 151,046 |
| 2018-10-09 | $12.57 | $12.85 | $12.12 | $12.50 | $12.50 | 144,489 |
| 2018-10-08 | $12.40 | $12.73 | $12.40 | $12.48 | $12.48 | 139,262 |
| 2018-10-05 | $12.18 | $13.20 | $12.11 | $12.44 | $12.44 | 296,014 |
| 2018-10-04 | $12.13 | $12.17 | $11.96 | $12.10 | $12.10 | 243,200 |
| 2018-10-03 | $11.95 | $12.37 | $11.84 | $12.19 | $12.19 | 243,135 |
| 2018-10-02 | $11.70 | $12.00 | $11.70 | $11.88 | $11.88 | 459,761 |
| 2018-10-01 | $12.08 | $12.08 | $11.56 | $11.73 | $11.73 | 26,302 |
| 2018-09-28 | $11.49 | $12.02 | $11.25 | $12.02 | $12.02 | 92,394 |
| 2018-09-27 | $11.42 | $11.50 | $11.20 | $11.48 | $11.48 | 49,261 |
| 2018-09-26 | $11.07 | $11.47 | $11.07 | $11.36 | $11.36 | 45,230 |
| 2018-09-25 | $11.01 | $11.47 | $11.01 | $11.03 | $11.03 | 125,762 |
| 2018-09-24 | $11.18 | $11.22 | $10.95 | $11.00 | $11.00 | 170,299 |
| 2018-09-21 | $11.41 | $11.63 | $11.00 | $11.17 | $11.17 | 362,605 |
| 2018-09-20 | $11.05 | $11.50 | $11.05 | $11.33 | $11.33 | 270,482 |
| 2018-09-19 | $11.08 | $11.44 | $10.95 | $11.00 | $11.00 | 100,200 |
| 2018-09-18 | $10.91 | $11.58 | $10.75 | $11.15 | $11.15 | 175,375 |
| 2018-09-17 | $10.56 | $10.92 | $10.49 | $10.76 | $10.76 | 51,973 |
| 2018-09-14 | $10.49 | $10.63 | $10.47 | $10.56 | $10.56 | 69,094 |
| 2018-09-13 | $10.53 | $10.60 | $10.49 | $10.50 | $10.50 | 139,033 |
| 2018-09-12 | $10.50 | $10.85 | $10.42 | $10.51 | $10.51 | 156,179 |
| 2018-09-11 | $10.00 | $10.60 | $10.00 | $10.44 | $10.44 | 120,167 |
| 2018-09-10 | $10.03 | $10.03 | $9.95 | $10.03 | $10.03 | 170,696 |
| 2018-09-07 | $10.01 | $10.03 | $9.90 | $9.99 | $9.99 | 172,143 |
| 2018-09-06 | $9.83 | $10.03 | $9.66 | $9.66 | $9.66 | 41,493 |
| 2018-09-05 | $9.96 | $9.96 | $9.84 | $9.84 | $9.84 | 36,413 |
| 2018-09-04 | $9.93 | $9.98 | $9.85 | $9.96 | $9.96 | 409,868 |
| 2018-08-31 | $9.50 | $9.80 | $9.32 | $9.80 | $9.80 | 20,390 |
| 2018-08-30 | $9.61 | $9.73 | $9.50 | $9.50 | $9.50 | 4,090 |
| 2018-08-29 | $9.71 | $9.80 | $9.70 | $9.80 | $9.80 | 4,278 |
| 2018-08-28 | $9.90 | $9.90 | $9.50 | $9.60 | $9.60 | 20,185 |
| 2018-08-27 | $9.74 | $10.00 | $9.06 | $9.97 | $9.97 | 141,876 |
| 2018-08-24 | $9.60 | $9.76 | $9.53 | $9.53 | $9.53 | 6,596 |
| 2018-08-23 | $9.42 | $9.65 | $9.41 | $9.41 | $9.41 | 4,740 |
| 2018-08-22 | $9.73 | $9.73 | $9.43 | $9.43 | $9.43 | 613 |
| 2018-08-21 | $9.74 | $10.05 | $9.40 | $9.74 | $9.74 | 54,563 |
| 2018-08-20 | $9.76 | $9.76 | $9.25 | $9.76 | $9.76 | 3,662 |
| 2018-08-17 | $9.67 | $9.67 | $9.43 | $9.67 | $9.67 | 1,664 |
| 2018-08-16 | $9.72 | $9.89 | $9.60 | $9.60 | $9.60 | 1,400 |
| 2018-08-15 | $9.80 | $9.82 | $9.66 | $9.68 | $9.68 | 2,188 |
| 2018-08-14 | $9.90 | $9.99 | $9.80 | $9.80 | $9.80 | 66,855 |
| 2018-08-13 | $9.90 | $10.05 | $9.84 | $9.87 | $9.87 | 12,828 |
| 2018-08-10 | $9.34 | $10.50 | $9.26 | $9.84 | $9.84 | 452,808 |
| 2018-08-09 | $9.50 | $9.65 | $9.41 | $9.41 | $9.41 | 93,579 |
| 2018-08-08 | $9.75 | $9.75 | $9.50 | $9.50 | $9.50 | 221,110 |
| 2018-08-07 | $9.67 | $9.73 | $9.66 | $9.73 | $9.73 | 5,640 |
| 2018-08-06 | $9.72 | $9.72 | $9.63 | $9.69 | $9.69 | 1,648 |
| 2018-08-03 | $9.75 | $9.75 | $9.50 | $9.74 | $9.74 | 7,452 |
| 2018-08-02 | $9.75 | $9.76 | $9.51 | $9.68 | $9.68 | 6,305 |
| 2018-08-01 | $9.63 | $9.81 | $9.51 | $9.75 | $9.75 | 193,268 |
| 2018-07-31 | $9.82 | $9.98 | $9.75 | $9.90 | $9.90 | 44,461 |
| 2018-07-30 | $10.00 | $10.94 | $9.82 | $9.83 | $9.83 | 114,487 |
| 2018-07-27 | $9.90 | $10.00 | $9.12 | $10.00 | $10.00 | 34,491 |
| 2018-07-26 | $9.92 | $10.00 | $9.65 | $9.91 | $9.91 | 443,808 |
| 2018-07-25 | $9.91 | $10.02 | $9.75 | $9.85 | $9.85 | 50,082 |
| 2018-07-24 | $10.09 | $10.09 | $9.90 | $9.90 | $9.90 | 153,005 |
| 2018-07-23 | $10.15 | $10.39 | $9.88 | $10.09 | $10.09 | 221,473 |
| 2018-07-20 | $10.10 | $10.14 | $10.00 | $10.04 | $10.04 | 22,165 |
| 2018-07-19 | $10.08 | $11.99 | $9.96 | $10.03 | $10.03 | 2,611,032 |
| 2018-07-18 | $10.10 | $10.10 | $10.00 | $10.04 | $10.04 | 2,096,661 |
| 2018-07-17 | $10.03 | $10.06 | $10.01 | $10.01 | $10.01 | 2,776 |
| 2018-07-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20 |
| 2018-07-13 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 6,881 |
| 2018-07-12 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 13,541 |
| 2018-07-11 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 682 |
| 2018-07-10 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 314,025 |
| 2018-07-09 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 30,413 |
| 2018-07-06 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 113,203 |
| 2018-07-05 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 3,469 |
| 2018-07-03 | $10.03 | $10.05 | $10.00 | $10.00 | $10.00 | 23,427 |
| 2018-07-02 | $10.05 | $10.05 | $10.01 | $10.03 | $10.03 | 23,108 |
| 2018-06-29 | $10.01 | $10.05 | $10.00 | $10.00 | $10.00 | 7,706,965 |
| 2018-06-28 | $9.98 | $10.02 | $9.95 | $10.01 | $10.01 | 603,861 |
| 2018-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2018-06-26 | $9.98 | $9.99 | $9.96 | $9.98 | $9.98 | 556,137 |
| 2018-06-25 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 77,307 |
| 2018-06-22 | $9.98 | $10.01 | $9.97 | $10.01 | $10.01 | 19,200 |
| 2018-06-21 | $10.01 | $10.01 | $9.97 | $10.01 | $10.01 | 12,400 |
| 2018-06-20 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 14,367 |
| 2018-06-19 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 9,462 |
| 2018-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2018-06-15 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 2,270 |
| 2018-06-14 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 92,367 |
| 2018-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 110,214 |
| 2018-06-12 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,860 |
| 2018-06-11 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 3,755 |
| 2018-06-08 | $10.01 | $10.01 | $9.97 | $10.01 | $10.01 | 2,818 |
| 2018-06-07 | $10.05 | $10.05 | $9.98 | $9.99 | $9.99 | 319,624 |
| 2018-06-06 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 298,204 |
| 2018-06-05 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 9,127 |
| 2018-06-04 | $9.96 | $10.01 | $9.96 | $10.01 | $10.01 | 95,046 |
| 2018-06-01 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 131,721 |
| 2018-05-31 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 273,547 |
| 2018-05-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2018-05-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 8 |
| 2018-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-23 | $9.93 | $9.99 | $9.93 | $9.97 | $9.97 | 823 |
| 2018-05-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-21 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 1,400 |
| 2018-05-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-15 | $9.94 | $10.00 | $9.93 | $9.97 | $9.97 | 203,023 |
| 2018-05-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-05-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 218,100 |
| 2018-05-09 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 577 |
| 2018-05-08 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 71,000 |
| 2018-05-07 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 79,820 |
| 2018-05-04 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 300 |
| 2018-05-03 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 32,950 |
| 2018-05-02 | $9.96 | $9.99 | $9.96 | $9.96 | $9.96 | 803 |
| 2018-05-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 44 |
| 2018-04-30 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 880 |
| 2018-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 51 |
| 2018-04-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 259 |
| 2018-04-25 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,150 |
| 2018-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 46 |
| 2018-04-23 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 63,461 |
| 2018-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,061 |
| 2018-04-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,590 |
| 2018-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 94 |
| 2018-04-17 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 65,121 |
| 2018-04-16 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 1,140 |
| 2018-04-13 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 247 |
| 2018-04-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 250,046 |
| 2018-04-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,902 |
| 2018-04-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 500 |
| 2018-04-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2018-04-06 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 106,800 |
| 2018-04-05 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 520,173 |
| 2018-04-04 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 278,003 |
| 2018-04-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 10 |
| 2018-04-02 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 496,209 |
| 2018-03-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 115 |
| 2018-03-28 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 28,100 |
| 2018-03-27 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 287,480 |
| 2018-03-26 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 138,946 |
| 2018-03-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4,513 |
| 2018-03-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 20 |
| 2018-03-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 500 |
| 2018-03-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2018-03-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 35 |
| 2018-03-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-03-15 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,305 |
| 2018-03-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20 |
| 2018-03-13 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 84,600 |
| 2018-03-12 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 67,427 |
| 2018-03-09 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 576,885 |
| 2018-03-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2018-03-07 | $9.94 | $9.94 | $9.90 | $9.93 | $9.93 | 2,000 |
| 2018-03-06 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 600 |
| 2018-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,091 |
| 2018-03-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 88 |
| 2018-03-01 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 1,010 |
| 2018-02-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,104 |
| 2018-02-27 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 1,200 |
| 2018-02-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 51,728 |
| 2018-02-23 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 21,654 |
| 2018-02-22 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 4,153 |
| 2018-02-21 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 5,800 |
| 2018-02-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-02-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 7,307 |
| 2018-02-15 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 13,230 |
| 2018-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-02-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-02-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,526 |
| 2018-02-09 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 37,500 |
| 2018-02-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-02-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2018-02-06 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 75,505 |
| 2018-02-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2018-02-02 | $9.94 | $9.95 | $9.90 | $9.90 | $9.90 | 5,511 |
| 2018-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,000 |
| 2018-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 51,280 |
| 2018-01-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 500 |
| 2018-01-29 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 6,700 |
| 2018-01-26 | $9.94 | $9.95 | $9.91 | $9.92 | $9.92 | 12,850 |
| 2018-01-25 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 73,285 |
| 2018-01-24 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 600 |
| 2018-01-23 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 26,605 |
| 2018-01-22 | $9.92 | $9.95 | $9.89 | $9.95 | $9.95 | 27,300 |
| 2018-01-19 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 1,200 |
| 2018-01-18 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 90,848 |
| 2018-01-17 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 26,700 |
| 2018-01-16 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 3,000 |
| 2018-01-12 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 6,200 |
| 2018-01-11 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 39,300 |
| 2018-01-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2018-01-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,356 |
| 2018-01-08 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 10,105 |
| 2018-01-05 | $9.89 | $9.95 | $9.85 | $9.92 | $9.92 | 7,837 |
| 2018-01-04 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 1,872 |
| 2018-01-03 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 40,110 |
| 2018-01-02 | $9.91 | $9.95 | $9.89 | $9.94 | $9.94 | 24,645 |
| 2017-12-29 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 946 |
| 2017-12-28 | $9.92 | $9.93 | $9.89 | $9.92 | $9.92 | 864 |
| 2017-12-27 | $9.90 | $9.93 | $9.89 | $9.89 | $9.89 | 179,724 |
| 2017-12-26 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 18,550 |
| 2017-12-22 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 15,400 |
| 2017-12-21 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 89,196 |
| 2017-12-20 | $9.95 | $9.96 | $9.90 | $9.90 | $9.90 | 1,204,016 |
| 2017-12-19 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 28,762 |
| 2017-12-18 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 63,036 |
| 2017-12-15 | $9.76 | $9.77 | $9.72 | $9.77 | $9.77 | 2,102 |
| 2017-12-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-12-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-12-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-12-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2017-12-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-12-07 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 7,000 |
| 2017-12-06 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 1,806,290 |
| 2017-12-05 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 4,804 |
| 2017-12-04 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 619 |
| 2017-12-01 | $9.73 | $9.77 | $9.72 | $9.74 | $9.74 | 8,536 |
| 2017-11-30 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 2,438 |
| 2017-11-29 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 8,561 |
| 2017-11-28 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 43,577 |
| 2017-11-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10 |
| 2017-11-24 | $9.72 | $9.77 | $9.72 | $9.76 | $9.76 | 6,516 |
| 2017-11-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 501 |
| 2017-11-21 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 4,260 |
| 2017-11-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-11-17 | $9.75 | $9.81 | $9.73 | $9.81 | $9.81 | 335,900 |
| 2017-11-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,500 |
| 2017-11-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-11-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 120 |
| 2017-11-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-11-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,000 |
| 2017-11-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2017-11-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-11-07 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,200 |
| 2017-11-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-11-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-11-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-11-01 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 200 |
| 2017-10-31 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 603 |
| 2017-10-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-10-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-10-26 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 36,000 |
| 2017-10-25 | $9.76 | $9.81 | $9.75 | $9.75 | $9.75 | 18,200 |
| 2017-10-24 | $9.78 | $9.82 | $9.75 | $9.82 | $9.82 | 221,000 |
| 2017-10-23 | $9.72 | $9.82 | $9.72 | $9.80 | $9.80 | 52,800 |
| 2017-10-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2017-10-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 300 |
| 2017-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,000 |
| 2017-10-17 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 147,500 |
| 2017-10-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-10-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-10-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-10-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 323 |
| 2017-10-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2017-10-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2017-10-04 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 480 |
| 2017-10-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-10-02 | $9.87 | $9.97 | $9.87 | $9.95 | $9.95 | 1,700 |
| 2017-09-29 | $11.76 | $11.76 | $9.80 | $9.80 | $9.80 | 5,220 |
| 2017-09-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 600 |
| 2017-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-09-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-09-20 | $9.80 | $9.81 | $9.75 | $9.80 | $9.80 | 23,000 |
| 2017-09-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-09-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2017-09-15 | $9.74 | $9.80 | $9.70 | $9.80 | $9.80 | 109,500 |
| 2017-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200 |
| 2017-09-13 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 2,500 |
| 2017-09-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2017-09-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-06 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 10,400 |
| 2017-09-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 900 |
| 2017-08-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,000 |
| 2017-08-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2017-08-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2017-08-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2017-08-25 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,277 |
| 2017-08-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2017-08-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-08-16 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 11,300 |
| 2017-08-15 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,300 |
| 2017-08-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-08-11 | $9.77 | $9.82 | $9.75 | $9.82 | $9.82 | 15,617 |
| 2017-08-10 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 1,417 |
| 2017-08-09 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 4,600 |
| 2017-08-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,000 |
| 2017-08-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-08-04 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 1,200 |
| 2017-08-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,000 |
| 2017-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,000 |
| 2017-08-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,100 |
| 2017-07-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 200 |
| 2017-07-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 500 |
| 2017-07-27 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,300 |
| 2017-07-26 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 15,000 |
| 2017-07-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-07-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-07-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2017-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-07-19 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 10,900 |
| 2017-07-18 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 600 |
| 2017-07-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2017-07-14 | $9.78 | $9.83 | $9.75 | $9.83 | $9.83 | 120,100 |
| 2017-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 37,917 |
| 2017-07-12 | $9.78 | $9.80 | $9.77 | $9.77 | $9.77 | 9,900 |
| 2017-07-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-07-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-07-07 | $9.82 | $9.84 | $9.79 | $9.79 | $9.79 | 5,100 |
| 2017-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-07-05 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 400 |
| 2017-07-03 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 15,700 |
| 2017-06-30 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 250,600 |
| 2017-06-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 400 |
| 2017-06-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,000 |
| 2017-06-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 110,000 |
| 2017-06-26 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 54,800 |
| 2017-06-23 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 69,700 |
| 2017-06-22 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 10,100 |
| 2017-06-21 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 12,167 |
| 2017-06-20 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 152,016 |
| 2017-06-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,012 |
| 2017-06-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 260,100 |
| 2017-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-06-13 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,260 |
| 2017-06-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2017-06-09 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 300 |
| 2017-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,400 |
| 2017-06-05 | $9.81 | $9.85 | $9.78 | $9.78 | $9.78 | 20,000 |
| 2017-06-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-06-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 125,800 |
| 2017-05-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2017-05-30 | $9.76 | $9.86 | $9.75 | $9.85 | $9.85 | 3,713 |
| 2017-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-16 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,000,500 |
| 2017-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-05-12 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 1,200 |
| 2017-05-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-05-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-05-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-05-08 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 27,334 |
| 2017-05-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2017-05-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-05-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-05-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 200 |
| 2017-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 137,488 |
| 2017-04-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2017-04-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2017-04-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-04-25 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 30,300 |
| 2017-04-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 700 |
| 2017-04-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2017-04-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2017-04-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2017-04-18 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 25,192 |
| 2017-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2017-04-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2017-04-07 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 450 |
| 2017-04-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 310 |
| 2017-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-04-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-03-31 | $11.75 | $11.75 | $9.83 | $9.85 | $9.85 | 1,550 |
| 2017-03-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2017-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-03-28 | $9.75 | $9.75 | $9.70 | $9.75 | $9.75 | 24,900 |
| 2017-03-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 400 |
International Money Express Inc (IMXI) News Headlines
Recent International Money Express Inc (IMXI) News
Similar Companies to International Money Express Inc (IMXI) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |