KalVista Pharmaceuticals Inc (KALV) Exchange: NASDAQ
Data as of May 2, 2025
$12.99 ($0.11) 0.85%
KalVista Pharmaceuticals Inc - Daily Information
Click for more stock information on KalVista Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.90 |
| Previous Close | $12.99 |
| High | $13.19 |
| Low | $12.54 |
| Adjusted Open | $12.90 |
| Previous Adjusted Close | $12.99 |
| Adjusted High | $13.19 |
| Adjusted Low | $12.54 |
About KalVista Pharmaceuticals Inc (KALV)
KalVista Pharmaceuticals, Inc. is a pharmaceutical company focused on the discovery, development, and commercialization of small molecule protease inhibitors for diseases with significant unmet need. KalVista has developed a proprietary portfolio of novel, small molecule plasma kallikrein inhibitors initially targeting hereditary angioedema (HAE) and diabetic macular edema (DME). KalVista is developing KVD900 as an oral on-demand therapy for acute HAE attacks, which completed a Phase 2 efficacy trial in February 2021. KVD824 is in development for prophylactic treatment of HAE with the Phase 2 KOMPLETE clinical trial underway. In addition, KalVista’s oral Factor XIIa inhibitor program represents a new generation of therapies that may further improve the treatment of HAE for patients. In DME, an intravitreally administered plasma kallikrein inhibitor, called KVD001, has completed a Phase 2 clinical trial.
Invest in KalVista Pharmaceuticals Inc (KALV)
Historical Stock Data for KalVista Pharmaceuticals Inc (KALV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $12.90 | $13.19 | $12.54 | $12.99 | $12.99 | 347,939 |
| 2025-04-24 | $12.44 | $13.12 | $12.38 | $12.88 | $12.88 | 645,028 |
| 2025-04-23 | $12.58 | $12.69 | $12.10 | $12.45 | $12.45 | 442,951 |
| 2025-04-22 | $12.13 | $12.52 | $12.11 | $12.30 | $12.30 | 358,409 |
| 2025-04-21 | $11.90 | $12.82 | $11.77 | $12.01 | $12.01 | 478,593 |
| 2025-04-17 | $11.73 | $12.17 | $11.73 | $12.00 | $12.00 | 495,506 |
| 2025-04-16 | $11.91 | $11.91 | $11.42 | $11.75 | $11.75 | 492,177 |
| 2025-04-15 | $11.95 | $12.35 | $11.76 | $12.02 | $12.02 | 467,049 |
| 2025-04-14 | $11.72 | $12.06 | $11.42 | $11.95 | $11.95 | 465,970 |
| 2025-04-11 | $10.77 | $11.68 | $10.41 | $11.49 | $11.49 | 683,351 |
| 2025-04-10 | $10.50 | $10.75 | $10.03 | $10.54 | $10.54 | 494,897 |
| 2025-04-09 | $10.03 | $10.85 | $9.24 | $10.82 | $10.82 | 1,263,429 |
| 2025-04-08 | $11.56 | $11.83 | $10.13 | $10.32 | $10.32 | 1,115,538 |
| 2025-04-07 | $10.25 | $11.74 | $10.05 | $11.50 | $11.50 | 855,824 |
| 2025-04-04 | $11.00 | $11.28 | $9.94 | $10.71 | $10.71 | 1,341,800 |
| 2025-04-03 | $11.03 | $11.36 | $10.55 | $11.32 | $11.32 | 909,988 |
| 2025-04-02 | $11.28 | $11.49 | $10.84 | $11.09 | $11.09 | 918,573 |
| 2025-04-01 | $11.51 | $11.78 | $11.02 | $11.16 | $11.16 | 831,987 |
| 2025-03-31 | $11.76 | $11.76 | $11.05 | $11.54 | $11.54 | 440,756 |
| 2025-03-28 | $12.48 | $12.50 | $11.82 | $11.93 | $11.93 | 275,823 |
| 2025-03-27 | $12.10 | $12.39 | $12.00 | $12.34 | $12.34 | 466,185 |
| 2025-03-26 | $12.32 | $12.43 | $11.96 | $12.07 | $12.07 | 502,062 |
| 2025-03-25 | $12.44 | $12.58 | $11.83 | $12.50 | $12.50 | 838,237 |
| 2025-03-24 | $12.00 | $12.42 | $11.90 | $12.25 | $12.25 | 497,887 |
| 2025-03-21 | $11.94 | $12.22 | $11.83 | $11.89 | $11.89 | 1,224,635 |
| 2025-03-20 | $12.01 | $12.26 | $11.65 | $12.00 | $12.00 | 525,115 |
| 2025-03-19 | $12.31 | $12.48 | $11.92 | $12.10 | $12.10 | 506,674 |
| 2025-03-18 | $12.31 | $12.48 | $11.82 | $12.37 | $12.37 | 344,637 |
| 2025-03-17 | $12.66 | $12.74 | $12.28 | $12.49 | $12.49 | 475,527 |
| 2025-03-14 | $12.25 | $12.63 | $11.96 | $12.60 | $12.60 | 437,526 |
| 2025-03-13 | $12.35 | $12.57 | $11.96 | $12.25 | $12.25 | 403,082 |
| 2025-03-12 | $12.43 | $12.90 | $12.29 | $12.45 | $12.45 | 666,088 |
| 2025-03-11 | $11.99 | $12.67 | $11.76 | $12.43 | $12.43 | 734,118 |
| 2025-03-10 | $11.81 | $12.25 | $11.53 | $11.99 | $11.99 | 569,516 |
| 2025-03-07 | $11.97 | $12.20 | $11.74 | $11.92 | $11.92 | 595,472 |
| 2025-03-06 | $11.44 | $12.05 | $11.42 | $11.98 | $11.98 | 572,986 |
| 2025-03-05 | $11.39 | $11.63 | $11.00 | $11.61 | $11.61 | 865,386 |
| 2025-03-04 | $10.75 | $11.52 | $10.54 | $11.27 | $11.27 | 823,082 |
| 2025-03-03 | $11.51 | $11.75 | $10.71 | $10.87 | $10.87 | 1,061,193 |
| 2025-02-28 | $10.58 | $11.40 | $10.48 | $11.40 | $11.40 | 809,752 |
| 2025-02-27 | $10.73 | $11.02 | $10.57 | $10.69 | $10.69 | 502,439 |
| 2025-02-26 | $10.80 | $11.39 | $10.43 | $10.86 | $10.86 | 780,473 |
| 2025-02-25 | $10.39 | $10.85 | $10.14 | $10.78 | $10.78 | 1,053,700 |
| 2025-02-24 | $10.02 | $10.54 | $9.94 | $10.35 | $10.35 | 671,535 |
| 2025-02-21 | $10.85 | $10.85 | $9.98 | $10.03 | $10.03 | 448,032 |
| 2025-02-20 | $10.71 | $10.83 | $10.50 | $10.64 | $10.64 | 335,563 |
| 2025-02-19 | $9.74 | $11.00 | $9.64 | $10.71 | $10.71 | 517,184 |
| 2025-02-18 | $9.94 | $10.11 | $9.63 | $9.78 | $9.78 | 283,349 |
| 2025-02-14 | $9.56 | $9.93 | $9.39 | $9.76 | $9.76 | 202,230 |
| 2025-02-13 | $9.35 | $9.55 | $8.99 | $9.53 | $9.53 | 276,016 |
| 2025-02-12 | $9.41 | $9.47 | $9.01 | $9.33 | $9.33 | 528,765 |
| 2025-02-11 | $9.09 | $9.30 | $8.96 | $9.27 | $9.27 | 239,831 |
| 2025-02-10 | $9.22 | $9.29 | $8.84 | $9.19 | $9.19 | 310,086 |
| 2025-02-07 | $9.58 | $9.68 | $9.15 | $9.20 | $9.20 | 303,813 |
| 2025-02-06 | $9.99 | $10.02 | $9.58 | $9.62 | $9.62 | 179,702 |
| 2025-02-05 | $9.70 | $10.03 | $9.65 | $9.90 | $9.90 | 355,204 |
| 2025-02-04 | $9.66 | $9.94 | $9.39 | $9.75 | $9.75 | 457,485 |
| 2025-02-03 | $8.77 | $9.43 | $8.74 | $9.22 | $9.22 | 362,992 |
| 2025-01-31 | $9.12 | $9.12 | $8.67 | $8.91 | $8.91 | 347,523 |
| 2025-01-30 | $8.87 | $9.09 | $8.71 | $8.77 | $8.77 | 381,957 |
| 2025-01-29 | $8.84 | $8.93 | $8.52 | $8.77 | $8.77 | 212,998 |
| 2025-01-28 | $8.76 | $8.93 | $8.50 | $8.87 | $8.87 | 429,816 |
| 2025-01-27 | $8.56 | $9.13 | $8.49 | $8.77 | $8.77 | 300,139 |
| 2025-01-24 | $8.73 | $8.74 | $8.49 | $8.61 | $8.61 | 214,271 |
| 2025-01-23 | $8.45 | $8.77 | $8.40 | $8.75 | $8.75 | 202,121 |
| 2025-01-22 | $8.74 | $8.88 | $8.51 | $8.56 | $8.56 | 291,533 |
| 2025-01-21 | $8.36 | $8.76 | $8.25 | $8.75 | $8.75 | 316,955 |
| 2025-01-17 | $8.35 | $8.42 | $8.19 | $8.30 | $8.30 | 273,558 |
| 2025-01-16 | $7.87 | $8.33 | $7.83 | $8.25 | $8.25 | 343,135 |
| 2025-01-15 | $7.69 | $7.90 | $7.49 | $7.86 | $7.86 | 291,436 |
| 2025-01-14 | $7.61 | $7.61 | $7.34 | $7.40 | $7.40 | 315,068 |
| 2025-01-13 | $7.75 | $7.75 | $7.30 | $7.52 | $7.52 | 396,957 |
| 2025-01-10 | $8.09 | $8.21 | $7.75 | $7.85 | $7.85 | 418,455 |
| 2025-01-08 | $8.65 | $8.74 | $8.21 | $8.24 | $8.24 | 189,938 |
| 2025-01-07 | $8.95 | $9.08 | $8.65 | $8.76 | $8.76 | 194,777 |
| 2025-01-06 | $9.05 | $9.10 | $8.62 | $8.68 | $8.68 | 182,208 |
| 2025-01-03 | $8.95 | $9.15 | $8.90 | $9.03 | $9.03 | 152,431 |
| 2025-01-02 | $8.60 | $9.04 | $8.48 | $8.86 | $8.86 | 273,516 |
| 2024-12-31 | $8.44 | $8.59 | $8.24 | $8.47 | $8.47 | 177,340 |
| 2024-12-30 | $8.50 | $8.52 | $8.26 | $8.39 | $8.39 | 232,895 |
| 2024-12-27 | $8.77 | $8.80 | $8.46 | $8.53 | $8.53 | 231,988 |
| 2024-12-26 | $8.66 | $8.83 | $8.49 | $8.83 | $8.83 | 159,428 |
| 2024-12-24 | $8.82 | $8.82 | $8.48 | $8.76 | $8.76 | 125,256 |
| 2024-12-23 | $8.46 | $8.86 | $8.15 | $8.83 | $8.83 | 848,902 |
| 2024-12-20 | $7.98 | $8.55 | $7.97 | $8.36 | $8.36 | 1,014,485 |
| 2024-12-19 | $8.45 | $8.70 | $8.07 | $8.09 | $8.09 | 408,839 |
| 2024-12-18 | $9.30 | $9.30 | $8.25 | $8.46 | $8.46 | 771,062 |
| 2024-12-17 | $8.94 | $9.07 | $8.52 | $8.65 | $8.65 | 377,881 |
| 2024-12-16 | $8.86 | $9.22 | $8.62 | $8.95 | $8.95 | 645,053 |
| 2024-12-13 | $8.61 | $8.91 | $8.48 | $8.69 | $8.69 | 412,783 |
| 2024-12-12 | $9.09 | $9.15 | $8.50 | $8.75 | $8.75 | 379,452 |
| 2024-12-11 | $9.57 | $9.57 | $9.07 | $9.09 | $9.09 | 219,045 |
| 2024-12-10 | $9.36 | $9.59 | $9.13 | $9.44 | $9.44 | 247,562 |
| 2024-12-09 | $9.75 | $9.87 | $9.32 | $9.34 | $9.34 | 318,003 |
| 2024-12-06 | $9.00 | $9.86 | $8.98 | $9.81 | $9.81 | 362,084 |
| 2024-12-05 | $9.69 | $9.84 | $9.00 | $9.06 | $9.06 | 335,154 |
| 2024-12-04 | $9.67 | $10.20 | $9.35 | $9.46 | $9.46 | 345,556 |
| 2024-12-03 | $10.20 | $10.20 | $9.71 | $9.73 | $9.73 | 216,674 |
| 2024-12-02 | $10.00 | $10.48 | $9.89 | $10.27 | $10.27 | 298,311 |
| 2024-11-29 | $10.01 | $10.21 | $9.83 | $10.06 | $10.06 | 302,305 |
| 2024-11-27 | $10.08 | $10.27 | $9.95 | $10.09 | $10.09 | 162,901 |
| 2024-11-26 | $9.87 | $10.07 | $9.68 | $9.98 | $9.98 | 235,648 |
| 2024-11-25 | $10.38 | $10.48 | $9.97 | $10.07 | $10.07 | 973,235 |
| 2024-11-22 | $9.39 | $10.22 | $9.30 | $10.15 | $10.15 | 405,001 |
| 2024-11-21 | $9.02 | $9.33 | $8.75 | $9.33 | $9.33 | 493,279 |
| 2024-11-20 | $9.00 | $9.40 | $8.90 | $8.96 | $8.96 | 419,335 |
| 2024-11-19 | $9.22 | $9.40 | $8.94 | $9.05 | $9.05 | 479,703 |
| 2024-11-18 | $9.49 | $9.57 | $8.75 | $9.30 | $9.30 | 905,686 |
| 2024-11-15 | $9.96 | $9.96 | $9.34 | $9.49 | $9.49 | 816,275 |
| 2024-11-14 | $10.47 | $10.49 | $9.75 | $9.80 | $9.80 | 521,825 |
| 2024-11-13 | $10.75 | $10.97 | $10.44 | $10.45 | $10.45 | 314,179 |
| 2024-11-12 | $11.11 | $11.22 | $10.58 | $10.67 | $10.67 | 394,175 |
| 2024-11-11 | $11.38 | $11.62 | $10.88 | $11.09 | $11.09 | 468,257 |
| 2024-11-08 | $11.18 | $11.41 | $10.94 | $11.41 | $11.41 | 339,032 |
| 2024-11-07 | $11.35 | $11.58 | $11.02 | $11.18 | $11.18 | 227,064 |
| 2024-11-06 | $12.00 | $12.12 | $11.21 | $11.41 | $11.41 | 426,213 |
| 2024-11-05 | $11.45 | $11.68 | $10.78 | $11.25 | $11.25 | 622,681 |
| 2024-11-04 | $11.30 | $12.85 | $10.92 | $11.63 | $11.63 | 755,375 |
| 2024-11-01 | $10.29 | $10.72 | $10.22 | $10.61 | $10.61 | 281,259 |
| 2024-10-31 | $11.16 | $11.42 | $10.01 | $10.27 | $10.27 | 493,166 |
| 2024-10-30 | $11.66 | $11.81 | $11.17 | $11.20 | $11.20 | 88,573 |
| 2024-10-29 | $12.05 | $12.15 | $11.63 | $11.79 | $11.79 | 92,000 |
| 2024-10-28 | $11.77 | $12.34 | $11.77 | $12.09 | $12.09 | 107,762 |
| 2024-10-25 | $12.16 | $12.23 | $11.68 | $11.68 | $11.68 | 119,130 |
| 2024-10-24 | $12.01 | $12.14 | $11.77 | $12.07 | $12.07 | 300,137 |
| 2024-10-23 | $12.34 | $12.42 | $11.83 | $12.01 | $12.01 | 199,168 |
| 2024-10-22 | $12.25 | $12.40 | $12.05 | $12.35 | $12.35 | 98,370 |
| 2024-10-21 | $12.48 | $12.50 | $12.17 | $12.32 | $12.32 | 107,908 |
| 2024-10-18 | $12.16 | $12.52 | $12.10 | $12.50 | $12.50 | 119,396 |
| 2024-10-17 | $12.31 | $12.31 | $11.98 | $12.09 | $12.09 | 127,877 |
| 2024-10-16 | $12.10 | $12.50 | $11.93 | $12.33 | $12.33 | 251,766 |
| 2024-10-15 | $11.72 | $12.03 | $11.47 | $11.98 | $11.98 | 176,549 |
| 2024-10-14 | $11.58 | $11.75 | $11.45 | $11.72 | $11.72 | 129,909 |
| 2024-10-11 | $10.95 | $11.67 | $10.95 | $11.63 | $11.63 | 194,049 |
| 2024-10-10 | $11.15 | $11.20 | $10.84 | $10.99 | $10.99 | 257,825 |
| 2024-10-09 | $11.20 | $11.41 | $11.02 | $11.24 | $11.24 | 310,928 |
| 2024-10-08 | $11.37 | $11.58 | $11.11 | $11.21 | $11.21 | 265,654 |
| 2024-10-07 | $11.27 | $11.37 | $11.11 | $11.28 | $11.28 | 210,817 |
| 2024-10-04 | $11.61 | $11.82 | $11.14 | $11.36 | $11.36 | 448,251 |
| 2024-10-03 | $11.75 | $11.98 | $11.54 | $11.54 | $11.54 | 182,971 |
| 2024-10-02 | $11.30 | $11.86 | $11.27 | $11.84 | $11.84 | 564,249 |
| 2024-10-01 | $11.43 | $11.56 | $10.93 | $11.39 | $11.39 | 1,095,176 |
| 2024-09-30 | $12.24 | $12.55 | $11.44 | $11.58 | $11.58 | 693,203 |
| 2024-09-27 | $10.50 | $12.36 | $10.26 | $12.34 | $12.34 | 1,828,628 |
| 2024-09-26 | $9.65 | $10.03 | $9.48 | $10.00 | $10.00 | 394,930 |
| 2024-09-25 | $9.72 | $9.83 | $9.45 | $9.46 | $9.46 | 201,884 |
| 2024-09-24 | $9.78 | $9.96 | $9.62 | $9.65 | $9.65 | 247,374 |
| 2024-09-23 | $10.57 | $10.57 | $9.78 | $9.78 | $9.78 | 264,156 |
| 2024-09-20 | $10.98 | $10.99 | $10.39 | $10.49 | $10.49 | 2,075,017 |
| 2024-09-19 | $10.94 | $11.23 | $10.76 | $11.00 | $11.00 | 272,047 |
| 2024-09-18 | $10.56 | $10.99 | $10.55 | $10.69 | $10.69 | 249,368 |
| 2024-09-17 | $10.83 | $11.13 | $10.46 | $10.57 | $10.57 | 763,330 |
| 2024-09-16 | $11.20 | $11.25 | $10.52 | $10.77 | $10.77 | 395,322 |
| 2024-09-13 | $10.59 | $11.26 | $10.40 | $11.14 | $11.14 | 427,764 |
| 2024-09-12 | $10.73 | $10.89 | $10.44 | $10.46 | $10.46 | 554,901 |
| 2024-09-11 | $11.08 | $11.42 | $10.65 | $10.72 | $10.72 | 319,156 |
| 2024-09-10 | $11.85 | $12.00 | $11.19 | $11.21 | $11.21 | 556,002 |
| 2024-09-09 | $12.19 | $12.81 | $11.72 | $11.87 | $11.87 | 350,859 |
| 2024-09-06 | $13.14 | $13.14 | $12.23 | $12.34 | $12.34 | 234,664 |
| 2024-09-05 | $13.10 | $13.10 | $12.60 | $12.87 | $12.87 | 223,263 |
| 2024-09-04 | $12.27 | $13.03 | $12.26 | $12.92 | $12.92 | 197,177 |
| 2024-09-03 | $13.37 | $13.52 | $12.14 | $12.37 | $12.37 | 252,473 |
| 2024-08-30 | $13.09 | $13.47 | $12.68 | $13.39 | $13.39 | 725,197 |
| 2024-08-29 | $13.02 | $13.33 | $12.86 | $13.00 | $13.00 | 189,266 |
| 2024-08-28 | $12.62 | $13.05 | $12.53 | $12.89 | $12.89 | 214,414 |
| 2024-08-27 | $13.04 | $13.04 | $12.42 | $12.68 | $12.68 | 352,972 |
| 2024-08-26 | $12.70 | $13.09 | $12.57 | $13.06 | $13.06 | 150,005 |
| 2024-08-23 | $12.40 | $12.70 | $12.33 | $12.63 | $12.63 | 168,986 |
| 2024-08-22 | $12.48 | $12.61 | $12.14 | $12.42 | $12.42 | 154,260 |
| 2024-08-21 | $12.58 | $12.75 | $12.22 | $12.58 | $12.58 | 169,534 |
| 2024-08-20 | $12.12 | $12.71 | $12.12 | $12.52 | $12.52 | 156,003 |
| 2024-08-19 | $12.00 | $12.35 | $11.44 | $12.24 | $12.24 | 526,836 |
| 2024-08-16 | $12.77 | $12.77 | $11.84 | $12.00 | $12.00 | 539,754 |
| 2024-08-15 | $12.69 | $13.16 | $12.53 | $12.79 | $12.79 | 179,069 |
| 2024-08-14 | $13.06 | $13.13 | $12.48 | $12.49 | $12.49 | 159,600 |
| 2024-08-13 | $13.08 | $13.17 | $12.88 | $12.98 | $12.98 | 129,962 |
| 2024-08-12 | $12.90 | $13.27 | $12.77 | $12.97 | $12.97 | 126,825 |
| 2024-08-09 | $13.13 | $13.15 | $12.83 | $12.90 | $12.90 | 133,892 |
| 2024-08-08 | $12.65 | $13.14 | $12.54 | $13.05 | $13.05 | 88,654 |
| 2024-08-07 | $13.21 | $13.21 | $12.47 | $12.50 | $12.50 | 145,111 |
| 2024-08-06 | $12.94 | $13.16 | $12.81 | $12.95 | $12.95 | 207,529 |
| 2024-08-05 | $12.11 | $12.89 | $12.11 | $12.79 | $12.79 | 239,292 |
| 2024-08-02 | $13.37 | $13.55 | $12.99 | $13.17 | $13.17 | 160,788 |
| 2024-08-01 | $14.56 | $14.84 | $13.79 | $13.83 | $13.83 | 407,782 |
| 2024-07-31 | $14.47 | $14.81 | $14.18 | $14.54 | $14.54 | 368,575 |
| 2024-07-30 | $14.55 | $14.70 | $13.98 | $14.27 | $14.27 | 148,505 |
| 2024-07-29 | $14.83 | $14.97 | $14.16 | $14.48 | $14.48 | 171,475 |
| 2024-07-26 | $14.57 | $14.93 | $14.52 | $14.79 | $14.79 | 226,454 |
| 2024-07-25 | $14.58 | $14.67 | $14.12 | $14.39 | $14.39 | 228,753 |
| 2024-07-24 | $15.26 | $15.50 | $14.41 | $14.47 | $14.47 | 221,068 |
| 2024-07-23 | $15.07 | $15.50 | $14.92 | $15.39 | $15.39 | 477,234 |
| 2024-07-22 | $14.60 | $15.20 | $14.42 | $15.14 | $15.14 | 211,162 |
| 2024-07-19 | $14.28 | $14.65 | $14.18 | $14.55 | $14.55 | 203,194 |
| 2024-07-18 | $14.94 | $14.94 | $14.00 | $14.20 | $14.20 | 275,005 |
| 2024-07-17 | $15.00 | $15.17 | $14.75 | $14.97 | $14.97 | 355,948 |
| 2024-07-16 | $14.98 | $15.40 | $14.90 | $15.25 | $15.25 | 803,532 |
| 2024-07-15 | $13.18 | $15.39 | $13.18 | $14.96 | $14.96 | 969,105 |
| 2024-07-12 | $12.63 | $13.22 | $12.37 | $13.04 | $13.04 | 598,201 |
| 2024-07-11 | $12.60 | $12.73 | $12.02 | $12.50 | $12.50 | 362,781 |
| 2024-07-10 | $12.32 | $12.59 | $11.92 | $12.57 | $12.57 | 293,989 |
| 2024-07-09 | $12.15 | $12.33 | $12.01 | $12.28 | $12.28 | 389,638 |
| 2024-07-08 | $11.91 | $12.43 | $11.72 | $12.20 | $12.20 | 305,847 |
| 2024-07-05 | $11.55 | $12.07 | $11.45 | $11.79 | $11.79 | 267,570 |
| 2024-07-03 | $11.44 | $11.76 | $11.44 | $11.72 | $11.72 | 139,487 |
| 2024-07-02 | $11.91 | $12.00 | $11.48 | $11.51 | $11.51 | 249,948 |
| 2024-07-01 | $11.66 | $11.98 | $11.53 | $11.89 | $11.89 | 306,502 |
| 2024-06-28 | $12.20 | $12.20 | $11.42 | $11.78 | $11.78 | 2,314,196 |
| 2024-06-27 | $11.29 | $12.06 | $11.27 | $12.05 | $12.05 | 251,697 |
| 2024-06-26 | $11.56 | $11.89 | $10.85 | $11.31 | $11.31 | 635,654 |
| 2024-06-25 | $11.72 | $11.82 | $11.44 | $11.55 | $11.55 | 172,262 |
| 2024-06-24 | $11.77 | $11.97 | $11.61 | $11.72 | $11.72 | 167,750 |
| 2024-06-21 | $11.32 | $11.78 | $11.32 | $11.74 | $11.74 | 936,250 |
| 2024-06-20 | $11.33 | $11.35 | $11.07 | $11.21 | $11.21 | 161,857 |
| 2024-06-18 | $11.77 | $11.82 | $11.28 | $11.37 | $11.37 | 226,976 |
| 2024-06-17 | $11.99 | $12.13 | $11.69 | $11.82 | $11.82 | 156,414 |
| 2024-06-14 | $12.21 | $12.21 | $11.97 | $12.07 | $12.07 | 229,591 |
| 2024-06-13 | $12.35 | $12.56 | $12.06 | $12.26 | $12.26 | 168,336 |
| 2024-06-12 | $12.47 | $12.66 | $12.17 | $12.35 | $12.35 | 302,133 |
| 2024-06-11 | $11.90 | $12.24 | $11.87 | $12.18 | $12.18 | 188,010 |
| 2024-06-10 | $11.61 | $12.14 | $11.59 | $12.04 | $12.04 | 203,078 |
| 2024-06-07 | $11.53 | $11.80 | $11.35 | $11.68 | $11.68 | 243,242 |
| 2024-06-06 | $12.08 | $12.08 | $11.76 | $11.85 | $11.85 | 104,230 |
| 2024-06-05 | $11.84 | $12.19 | $11.77 | $12.07 | $12.07 | 172,222 |
| 2024-06-04 | $12.12 | $12.12 | $11.61 | $11.86 | $11.86 | 219,519 |
| 2024-06-03 | $11.62 | $12.16 | $11.62 | $12.11 | $12.11 | 548,921 |
| 2024-05-31 | $11.30 | $11.99 | $11.30 | $11.67 | $11.67 | 234,800 |
| 2024-05-30 | $11.10 | $11.31 | $11.05 | $11.25 | $11.25 | 151,971 |
| 2024-05-29 | $11.01 | $11.30 | $10.95 | $11.15 | $11.15 | 246,280 |
| 2024-05-28 | $11.33 | $11.50 | $10.93 | $11.08 | $11.08 | 362,737 |
| 2024-05-24 | $11.30 | $11.45 | $11.15 | $11.30 | $11.30 | 242,589 |
| 2024-05-23 | $11.68 | $11.69 | $10.92 | $11.29 | $11.29 | 548,928 |
| 2024-05-22 | $11.47 | $11.86 | $11.47 | $11.69 | $11.69 | 368,322 |
| 2024-05-21 | $11.92 | $11.98 | $11.32 | $11.61 | $11.61 | 432,719 |
| 2024-05-20 | $11.90 | $11.98 | $11.43 | $11.88 | $11.88 | 379,115 |
| 2024-05-17 | $12.06 | $12.16 | $11.70 | $11.92 | $11.92 | 337,564 |
| 2024-05-16 | $11.96 | $12.27 | $11.76 | $12.07 | $12.07 | 306,594 |
| 2024-05-15 | $12.70 | $12.92 | $11.93 | $12.01 | $12.01 | 272,288 |
| 2024-05-14 | $12.13 | $12.55 | $12.06 | $12.49 | $12.49 | 235,954 |
| 2024-05-13 | $12.15 | $12.43 | $11.91 | $12.00 | $12.00 | 206,938 |
| 2024-05-10 | $12.10 | $12.15 | $11.79 | $12.08 | $12.08 | 217,954 |
| 2024-05-09 | $12.00 | $12.21 | $11.98 | $12.09 | $12.09 | 128,989 |
| 2024-05-08 | $12.07 | $12.25 | $12.00 | $12.06 | $12.06 | 160,775 |
| 2024-05-07 | $12.18 | $12.28 | $11.97 | $12.19 | $12.19 | 131,215 |
| 2024-05-06 | $12.22 | $12.22 | $12.02 | $12.14 | $12.14 | 193,069 |
| 2024-05-03 | $12.24 | $12.48 | $11.96 | $12.13 | $12.13 | 199,657 |
| 2024-05-02 | $12.23 | $12.30 | $11.75 | $12.17 | $12.17 | 571,496 |
| 2024-05-01 | $11.35 | $12.52 | $11.35 | $12.18 | $12.18 | 482,067 |
| 2024-04-30 | $11.00 | $11.40 | $10.92 | $11.35 | $11.35 | 321,785 |
| 2024-04-29 | $10.92 | $11.19 | $10.88 | $11.01 | $11.01 | 194,250 |
| 2024-04-26 | $10.50 | $10.81 | $10.26 | $10.78 | $10.78 | 241,417 |
| 2024-04-25 | $10.12 | $10.52 | $10.11 | $10.49 | $10.49 | 363,775 |
| 2024-04-24 | $11.18 | $11.18 | $10.32 | $10.35 | $10.35 | 482,332 |
| 2024-04-23 | $11.43 | $11.71 | $11.19 | $11.21 | $11.21 | 192,501 |
| 2024-04-22 | $11.61 | $11.78 | $11.36 | $11.44 | $11.44 | 289,249 |
| 2024-04-19 | $11.42 | $11.78 | $11.27 | $11.57 | $11.57 | 346,978 |
| 2024-04-18 | $11.53 | $11.75 | $11.28 | $11.50 | $11.50 | 408,659 |
| 2024-04-17 | $11.80 | $11.94 | $11.65 | $11.65 | $11.65 | 298,729 |
| 2024-04-16 | $11.53 | $12.17 | $11.47 | $11.88 | $11.88 | 489,733 |
| 2024-04-15 | $11.82 | $12.01 | $11.50 | $11.74 | $11.74 | 313,461 |
| 2024-04-12 | $11.88 | $12.05 | $11.70 | $11.89 | $11.89 | 237,892 |
| 2024-04-11 | $11.87 | $12.26 | $11.71 | $12.10 | $12.10 | 312,126 |
| 2024-04-10 | $11.72 | $11.94 | $11.37 | $11.93 | $11.93 | 554,624 |
| 2024-04-09 | $11.09 | $11.85 | $11.02 | $11.81 | $11.81 | 571,634 |
| 2024-04-08 | $11.11 | $11.20 | $10.82 | $11.04 | $11.04 | 210,204 |
| 2024-04-05 | $11.13 | $11.38 | $10.97 | $11.09 | $11.09 | 184,357 |
| 2024-04-04 | $11.30 | $11.42 | $10.95 | $11.21 | $11.21 | 500,277 |
| 2024-04-03 | $11.01 | $11.34 | $10.81 | $11.26 | $11.26 | 220,866 |
| 2024-04-02 | $11.15 | $11.48 | $10.92 | $11.04 | $11.04 | 1,473,226 |
| 2024-04-01 | $11.77 | $11.79 | $11.03 | $11.40 | $11.40 | 817,261 |
| 2024-03-28 | $11.08 | $12.46 | $10.92 | $11.86 | $11.86 | 2,152,861 |
| 2024-03-27 | $11.20 | $11.41 | $10.97 | $11.07 | $11.07 | 266,046 |
| 2024-03-26 | $11.22 | $11.38 | $10.70 | $11.11 | $11.11 | 520,289 |
| 2024-03-25 | $11.74 | $11.84 | $11.04 | $11.13 | $11.13 | 514,138 |
| 2024-03-22 | $12.17 | $12.29 | $11.74 | $11.85 | $11.85 | 270,724 |
| 2024-03-21 | $12.30 | $12.70 | $12.07 | $12.15 | $12.15 | 280,294 |
| 2024-03-20 | $12.00 | $12.24 | $11.75 | $12.23 | $12.23 | 446,809 |
| 2024-03-19 | $11.87 | $12.38 | $11.65 | $11.84 | $11.84 | 454,903 |
| 2024-03-18 | $11.92 | $12.35 | $11.58 | $11.99 | $11.99 | 560,270 |
| 2024-03-15 | $12.42 | $12.56 | $11.87 | $11.93 | $11.93 | 792,485 |
| 2024-03-14 | $12.42 | $12.57 | $12.12 | $12.43 | $12.43 | 461,750 |
| 2024-03-13 | $12.58 | $12.78 | $12.42 | $12.49 | $12.49 | 408,304 |
| 2024-03-12 | $12.86 | $13.07 | $12.31 | $12.49 | $12.49 | 570,980 |
| 2024-03-11 | $14.04 | $14.44 | $13.06 | $13.10 | $13.10 | 664,015 |
| 2024-03-08 | $14.14 | $14.53 | $13.75 | $14.36 | $14.36 | 1,217,102 |
| 2024-03-07 | $13.79 | $14.45 | $12.87 | $14.01 | $14.01 | 1,128,288 |
| 2024-03-06 | $14.11 | $14.62 | $14.00 | $14.38 | $14.38 | 563,111 |
| 2024-03-05 | $13.91 | $14.21 | $13.86 | $13.98 | $13.98 | 434,326 |
| 2024-03-04 | $14.27 | $14.27 | $13.86 | $14.03 | $14.03 | 414,222 |
| 2024-03-01 | $13.73 | $14.28 | $13.68 | $14.14 | $14.14 | 501,951 |
| 2024-02-29 | $13.58 | $13.81 | $13.43 | $13.65 | $13.65 | 648,985 |
| 2024-02-28 | $14.60 | $14.64 | $13.32 | $13.39 | $13.39 | 960,744 |
| 2024-02-27 | $13.87 | $14.80 | $13.82 | $14.62 | $14.62 | 1,040,205 |
| 2024-02-26 | $13.10 | $13.76 | $12.72 | $13.69 | $13.69 | 964,701 |
| 2024-02-23 | $12.50 | $12.70 | $11.93 | $12.58 | $12.58 | 1,303,305 |
| 2024-02-22 | $13.11 | $13.17 | $12.48 | $12.58 | $12.58 | 1,269,457 |
| 2024-02-21 | $13.76 | $13.89 | $13.03 | $13.04 | $13.04 | 1,011,246 |
| 2024-02-20 | $14.60 | $14.78 | $13.61 | $13.80 | $13.80 | 1,385,430 |
| 2024-02-16 | $14.66 | $15.00 | $14.31 | $14.86 | $14.86 | 1,210,728 |
| 2024-02-15 | $16.08 | $16.88 | $14.65 | $14.76 | $14.76 | 7,340,298 |
| 2024-02-14 | $14.95 | $15.25 | $14.37 | $14.40 | $14.40 | 1,605,075 |
| 2024-02-13 | $15.84 | $16.13 | $13.26 | $14.85 | $14.85 | 4,457,269 |
| 2024-02-12 | $16.04 | $16.40 | $15.80 | $16.04 | $16.04 | 453,491 |
| 2024-02-09 | $15.47 | $16.24 | $15.30 | $16.00 | $16.00 | 451,708 |
| 2024-02-08 | $14.48 | $14.91 | $14.35 | $14.90 | $14.90 | 444,992 |
| 2024-02-07 | $14.79 | $14.98 | $14.31 | $14.45 | $14.45 | 667,034 |
| 2024-02-06 | $15.72 | $16.11 | $14.71 | $14.83 | $14.83 | 510,198 |
| 2024-02-05 | $15.20 | $16.12 | $15.01 | $15.85 | $15.85 | 422,145 |
| 2024-02-02 | $15.56 | $16.08 | $15.09 | $15.22 | $15.22 | 630,785 |
| 2024-02-01 | $15.81 | $16.88 | $15.37 | $15.74 | $15.74 | 902,021 |
| 2024-01-31 | $14.76 | $16.21 | $14.50 | $15.77 | $15.77 | 922,900 |
| 2024-01-30 | $14.39 | $14.94 | $14.15 | $14.81 | $14.81 | 936,269 |
| 2024-01-29 | $13.40 | $14.56 | $13.15 | $14.33 | $14.33 | 628,099 |
| 2024-01-26 | $12.85 | $13.47 | $12.72 | $13.37 | $13.37 | 509,110 |
| 2024-01-25 | $12.50 | $13.11 | $12.50 | $12.85 | $12.85 | 281,020 |
| 2024-01-24 | $12.64 | $12.64 | $12.00 | $12.16 | $12.16 | 212,417 |
| 2024-01-23 | $13.05 | $13.07 | $12.37 | $12.51 | $12.51 | 209,667 |
| 2024-01-22 | $12.67 | $13.11 | $12.37 | $12.99 | $12.99 | 478,138 |
| 2024-01-19 | $12.47 | $12.59 | $12.16 | $12.41 | $12.41 | 286,378 |
| 2024-01-18 | $13.05 | $13.05 | $12.39 | $12.46 | $12.46 | 225,993 |
| 2024-01-17 | $12.71 | $13.16 | $12.25 | $13.00 | $13.00 | 547,643 |
| 2024-01-16 | $12.98 | $13.09 | $12.53 | $12.83 | $12.83 | 316,243 |
| 2024-01-12 | $13.25 | $13.37 | $12.75 | $12.96 | $12.96 | 465,137 |
| 2024-01-11 | $12.74 | $13.14 | $12.42 | $13.12 | $13.12 | 475,958 |
| 2024-01-10 | $12.61 | $13.13 | $12.37 | $12.71 | $12.71 | 386,722 |
| 2024-01-09 | $12.88 | $13.00 | $12.33 | $12.77 | $12.77 | 477,018 |
| 2024-01-08 | $11.71 | $13.05 | $11.58 | $13.00 | $13.00 | 547,673 |
| 2024-01-05 | $11.52 | $11.71 | $11.18 | $11.37 | $11.37 | 423,952 |
| 2024-01-04 | $12.13 | $12.22 | $11.60 | $11.73 | $11.73 | 370,086 |
| 2024-01-03 | $12.14 | $12.56 | $11.93 | $12.13 | $12.13 | 305,066 |
| 2024-01-02 | $12.53 | $13.00 | $11.98 | $12.15 | $12.15 | 416,309 |
| 2023-12-29 | $12.14 | $12.60 | $11.93 | $12.25 | $12.25 | 232,404 |
| 2023-12-28 | $11.94 | $12.75 | $11.70 | $12.08 | $12.08 | 1,219,851 |
| 2023-12-27 | $11.99 | $12.12 | $11.57 | $12.04 | $12.04 | 347,820 |
| 2023-12-26 | $11.74 | $11.93 | $11.32 | $11.83 | $11.83 | 342,012 |
| 2023-12-22 | $11.42 | $11.80 | $11.26 | $11.68 | $11.68 | 316,391 |
| 2023-12-21 | $11.19 | $11.40 | $10.65 | $11.27 | $11.27 | 149,900 |
| 2023-12-20 | $11.01 | $11.60 | $10.82 | $11.00 | $11.00 | 327,587 |
| 2023-12-19 | $10.76 | $11.23 | $10.43 | $11.06 | $11.06 | 313,417 |
| 2023-12-18 | $10.52 | $10.77 | $10.32 | $10.65 | $10.65 | 278,131 |
| 2023-12-15 | $10.54 | $10.93 | $10.19 | $10.68 | $10.68 | 1,306,654 |
| 2023-12-14 | $10.14 | $10.78 | $9.86 | $10.50 | $10.50 | 469,409 |
| 2023-12-13 | $9.75 | $10.19 | $9.31 | $9.90 | $9.90 | 306,475 |
| 2023-12-12 | $8.88 | $9.95 | $8.19 | $9.76 | $9.76 | 548,471 |
| 2023-12-11 | $8.19 | $8.85 | $7.39 | $8.79 | $8.79 | 622,947 |
| 2023-12-08 | $8.90 | $8.90 | $7.92 | $8.16 | $8.16 | 380,886 |
| 2023-12-07 | $8.92 | $9.00 | $8.44 | $8.97 | $8.97 | 229,330 |
| 2023-12-06 | $8.96 | $9.22 | $8.80 | $8.97 | $8.97 | 130,920 |
| 2023-12-05 | $8.90 | $9.13 | $8.79 | $8.92 | $8.92 | 188,743 |
| 2023-12-04 | $8.90 | $9.11 | $8.65 | $8.89 | $8.89 | 173,875 |
| 2023-12-01 | $8.51 | $8.98 | $8.51 | $8.82 | $8.82 | 242,779 |
| 2023-11-30 | $8.51 | $8.65 | $8.22 | $8.44 | $8.44 | 218,107 |
| 2023-11-29 | $8.50 | $8.83 | $8.31 | $8.42 | $8.42 | 162,445 |
| 2023-11-28 | $8.10 | $8.54 | $7.86 | $8.36 | $8.36 | 158,737 |
| 2023-11-27 | $8.19 | $8.41 | $7.84 | $8.08 | $8.08 | 154,293 |
| 2023-11-24 | $7.61 | $8.15 | $7.52 | $8.15 | $8.15 | 123,162 |
| 2023-11-22 | $7.98 | $7.98 | $7.47 | $7.58 | $7.58 | 195,589 |
| 2023-11-21 | $8.10 | $8.31 | $7.70 | $7.73 | $7.73 | 620,699 |
| 2023-11-20 | $8.11 | $8.67 | $8.00 | $8.21 | $8.21 | 316,476 |
| 2023-11-17 | $7.69 | $8.20 | $7.65 | $8.12 | $8.12 | 312,709 |
| 2023-11-16 | $7.73 | $8.00 | $7.50 | $7.61 | $7.61 | 137,239 |
| 2023-11-15 | $7.78 | $8.15 | $7.64 | $7.69 | $7.69 | 208,841 |
| 2023-11-14 | $7.98 | $8.19 | $7.61 | $7.78 | $7.78 | 260,501 |
| 2023-11-13 | $8.20 | $8.23 | $7.21 | $7.72 | $7.72 | 328,860 |
| 2023-11-10 | $7.90 | $8.14 | $7.80 | $8.07 | $8.07 | 378,769 |
| 2023-11-09 | $8.28 | $8.44 | $7.70 | $7.84 | $7.84 | 312,046 |
| 2023-11-08 | $8.35 | $8.40 | $8.19 | $8.27 | $8.27 | 459,964 |
| 2023-11-07 | $8.67 | $8.67 | $8.15 | $8.36 | $8.36 | 442,406 |
| 2023-11-06 | $8.69 | $8.83 | $8.37 | $8.50 | $8.50 | 286,669 |
| 2023-11-03 | $8.88 | $8.99 | $8.50 | $8.67 | $8.67 | 363,167 |
| 2023-11-02 | $8.82 | $9.00 | $8.58 | $8.67 | $8.67 | 320,399 |
| 2023-11-01 | $8.25 | $8.77 | $8.14 | $8.77 | $8.77 | 162,220 |
| 2023-10-31 | $8.02 | $8.57 | $7.99 | $8.49 | $8.49 | 219,641 |
| 2023-10-30 | $7.98 | $8.11 | $7.77 | $8.02 | $8.02 | 175,998 |
| 2023-10-27 | $8.00 | $8.06 | $7.82 | $7.99 | $7.99 | 198,362 |
| 2023-10-26 | $7.91 | $8.44 | $7.85 | $8.05 | $8.05 | 178,362 |
| 2023-10-25 | $8.48 | $8.60 | $7.80 | $7.93 | $7.93 | 173,076 |
| 2023-10-24 | $8.57 | $8.88 | $8.50 | $8.50 | $8.50 | 184,997 |
| 2023-10-23 | $8.84 | $8.84 | $8.40 | $8.51 | $8.51 | 210,454 |
| 2023-10-20 | $8.89 | $9.05 | $8.72 | $8.86 | $8.86 | 172,044 |
| 2023-10-19 | $9.14 | $9.16 | $8.61 | $8.85 | $8.85 | 159,746 |
| 2023-10-18 | $9.45 | $9.45 | $8.91 | $9.15 | $9.15 | 281,014 |
| 2023-10-17 | $9.25 | $9.61 | $9.15 | $9.49 | $9.49 | 370,599 |
| 2023-10-16 | $9.09 | $9.47 | $8.96 | $9.25 | $9.25 | 120,390 |
| 2023-10-13 | $9.19 | $9.23 | $8.96 | $9.08 | $9.08 | 193,706 |
| 2023-10-12 | $9.63 | $9.63 | $8.97 | $9.18 | $9.18 | 174,140 |
| 2023-10-11 | $9.60 | $9.89 | $9.51 | $9.64 | $9.64 | 136,342 |
| 2023-10-10 | $9.44 | $9.86 | $9.34 | $9.63 | $9.63 | 87,773 |
| 2023-10-09 | $9.35 | $9.45 | $9.00 | $9.40 | $9.40 | 291,030 |
| 2023-10-06 | $9.76 | $9.78 | $8.86 | $9.46 | $9.46 | 196,753 |
| 2023-10-05 | $9.00 | $9.88 | $8.93 | $9.81 | $9.81 | 257,833 |
| 2023-10-04 | $8.58 | $9.33 | $8.44 | $9.04 | $9.04 | 316,510 |
| 2023-10-03 | $9.05 | $9.90 | $8.29 | $8.58 | $8.58 | 1,006,813 |
| 2023-10-02 | $9.58 | $9.67 | $8.83 | $8.98 | $8.98 | 2,204,292 |
| 2023-09-29 | $9.68 | $9.75 | $9.16 | $9.63 | $9.63 | 255,646 |
| 2023-09-28 | $9.84 | $9.99 | $9.60 | $9.66 | $9.66 | 267,891 |
| 2023-09-27 | $10.00 | $10.29 | $9.75 | $9.86 | $9.86 | 206,572 |
| 2023-09-26 | $9.61 | $10.32 | $9.61 | $10.08 | $10.08 | 359,114 |
| 2023-09-25 | $9.06 | $9.63 | $8.99 | $9.58 | $9.58 | 360,736 |
| 2023-09-22 | $9.57 | $9.57 | $9.08 | $9.12 | $9.12 | 138,992 |
| 2023-09-21 | $9.47 | $9.78 | $9.37 | $9.56 | $9.56 | 297,768 |
| 2023-09-20 | $9.94 | $9.98 | $9.46 | $9.52 | $9.52 | 129,062 |
| 2023-09-19 | $9.80 | $10.03 | $9.74 | $9.92 | $9.92 | 160,993 |
| 2023-09-18 | $9.83 | $9.89 | $9.59 | $9.80 | $9.80 | 98,995 |
| 2023-09-15 | $9.99 | $10.03 | $9.61 | $9.82 | $9.82 | 450,065 |
| 2023-09-14 | $10.07 | $10.22 | $9.88 | $9.97 | $9.97 | 138,944 |
| 2023-09-13 | $10.38 | $10.45 | $10.05 | $10.09 | $10.09 | 172,923 |
| 2023-09-12 | $10.50 | $10.60 | $10.19 | $10.32 | $10.32 | 180,616 |
| 2023-09-11 | $10.38 | $10.71 | $10.29 | $10.54 | $10.54 | 240,803 |
| 2023-09-08 | $10.94 | $10.94 | $10.34 | $10.35 | $10.35 | 372,849 |
| 2023-09-07 | $10.70 | $11.25 | $10.35 | $10.84 | $10.84 | 396,378 |
| 2023-09-06 | $10.59 | $11.08 | $10.33 | $10.78 | $10.78 | 252,295 |
| 2023-09-05 | $10.63 | $10.90 | $10.36 | $10.58 | $10.58 | 292,806 |
| 2023-09-01 | $10.93 | $11.02 | $10.64 | $10.66 | $10.66 | 117,059 |
| 2023-08-31 | $11.41 | $11.41 | $10.42 | $10.85 | $10.85 | 375,583 |
| 2023-08-30 | $10.87 | $11.37 | $10.72 | $11.35 | $11.35 | 125,651 |
| 2023-08-29 | $10.82 | $11.02 | $10.48 | $10.86 | $10.86 | 168,177 |
| 2023-08-28 | $11.02 | $11.12 | $10.79 | $10.82 | $10.82 | 152,208 |
| 2023-08-25 | $10.60 | $11.11 | $10.32 | $10.98 | $10.98 | 333,725 |
| 2023-08-24 | $10.94 | $10.94 | $10.46 | $10.61 | $10.61 | 479,203 |
| 2023-08-23 | $11.03 | $11.18 | $10.91 | $10.93 | $10.93 | 157,222 |
| 2023-08-22 | $10.97 | $11.45 | $10.79 | $11.00 | $11.00 | 193,329 |
| 2023-08-21 | $10.78 | $11.05 | $10.72 | $10.97 | $10.97 | 182,269 |
| 2023-08-18 | $10.70 | $10.96 | $10.49 | $10.78 | $10.78 | 286,633 |
| 2023-08-17 | $10.77 | $10.98 | $10.56 | $10.93 | $10.93 | 161,850 |
| 2023-08-16 | $10.75 | $10.96 | $10.20 | $10.78 | $10.78 | 381,389 |
| 2023-08-15 | $10.61 | $10.98 | $10.50 | $10.81 | $10.81 | 144,384 |
| 2023-08-14 | $10.97 | $10.97 | $10.44 | $10.61 | $10.61 | 204,418 |
| 2023-08-11 | $10.83 | $11.22 | $10.80 | $10.98 | $10.98 | 189,181 |
| 2023-08-10 | $10.78 | $10.91 | $10.64 | $10.84 | $10.84 | 82,305 |
| 2023-08-09 | $10.87 | $11.00 | $10.59 | $10.73 | $10.73 | 183,485 |
| 2023-08-08 | $10.90 | $11.13 | $10.52 | $10.81 | $10.81 | 198,791 |
| 2023-08-07 | $11.05 | $11.10 | $10.14 | $10.90 | $10.90 | 487,628 |
| 2023-08-04 | $11.13 | $11.24 | $10.72 | $11.05 | $11.05 | 517,949 |
| 2023-08-03 | $10.83 | $11.19 | $10.72 | $11.07 | $11.07 | 407,826 |
| 2023-08-02 | $10.79 | $11.03 | $10.19 | $10.80 | $10.80 | 306,561 |
| 2023-08-01 | $10.33 | $10.76 | $10.00 | $10.66 | $10.66 | 238,025 |
| 2023-07-31 | $9.80 | $10.23 | $9.68 | $10.10 | $10.10 | 154,213 |
| 2023-07-28 | $9.61 | $9.88 | $9.43 | $9.79 | $9.79 | 126,869 |
| 2023-07-27 | $9.60 | $9.60 | $9.27 | $9.55 | $9.55 | 135,804 |
| 2023-07-26 | $9.50 | $9.75 | $9.40 | $9.51 | $9.51 | 96,521 |
| 2023-07-25 | $9.51 | $9.57 | $9.13 | $9.50 | $9.50 | 81,559 |
| 2023-07-24 | $9.83 | $9.83 | $9.46 | $9.51 | $9.51 | 90,236 |
| 2023-07-21 | $9.72 | $9.92 | $9.46 | $9.83 | $9.83 | 111,991 |
| 2023-07-20 | $9.78 | $9.78 | $9.48 | $9.65 | $9.65 | 107,171 |
| 2023-07-19 | $9.41 | $9.94 | $9.39 | $9.76 | $9.76 | 141,761 |
| 2023-07-18 | $9.53 | $9.63 | $9.14 | $9.34 | $9.34 | 138,785 |
| 2023-07-17 | $9.68 | $10.01 | $9.56 | $9.59 | $9.59 | 71,370 |
| 2023-07-14 | $9.77 | $9.77 | $9.34 | $9.64 | $9.64 | 100,447 |
| 2023-07-13 | $9.66 | $9.77 | $9.40 | $9.76 | $9.76 | 138,906 |
| 2023-07-12 | $10.09 | $10.49 | $9.53 | $9.63 | $9.63 | 179,251 |
| 2023-07-11 | $10.43 | $10.44 | $9.78 | $9.80 | $9.80 | 191,642 |
| 2023-07-10 | $10.41 | $11.00 | $10.20 | $10.47 | $10.47 | 343,266 |
| 2023-07-07 | $9.28 | $10.37 | $9.25 | $10.29 | $10.29 | 204,213 |
| 2023-07-06 | $9.12 | $9.17 | $8.86 | $8.95 | $8.95 | 124,200 |
| 2023-07-05 | $9.01 | $9.27 | $8.95 | $9.14 | $9.14 | 139,269 |
| 2023-07-03 | $9.00 | $9.50 | $8.76 | $9.04 | $9.04 | 76,976 |
| 2023-06-30 | $9.06 | $9.22 | $9.00 | $9.00 | $9.00 | 226,477 |
| 2023-06-29 | $9.15 | $9.24 | $8.97 | $9.00 | $9.00 | 65,845 |
| 2023-06-28 | $8.90 | $9.21 | $8.75 | $9.16 | $9.16 | 179,794 |
| 2023-06-27 | $8.98 | $9.00 | $8.80 | $8.88 | $8.88 | 72,157 |
| 2023-06-26 | $9.12 | $9.28 | $8.96 | $9.01 | $9.01 | 151,861 |
| 2023-06-23 | $9.85 | $9.85 | $9.01 | $9.18 | $9.18 | 434,123 |
| 2023-06-22 | $9.76 | $10.10 | $9.64 | $9.94 | $9.94 | 124,698 |
| 2023-06-21 | $9.54 | $9.82 | $9.39 | $9.78 | $9.78 | 219,275 |
| 2023-06-20 | $9.64 | $9.74 | $9.39 | $9.63 | $9.63 | 106,839 |
| 2023-06-16 | $9.74 | $9.78 | $9.45 | $9.65 | $9.65 | 251,892 |
| 2023-06-15 | $9.58 | $9.69 | $9.27 | $9.63 | $9.63 | 123,217 |
| 2023-06-14 | $9.75 | $9.80 | $9.51 | $9.60 | $9.60 | 117,155 |
| 2023-06-13 | $9.63 | $9.89 | $9.62 | $9.75 | $9.75 | 101,682 |
| 2023-06-12 | $9.96 | $10.23 | $9.60 | $9.65 | $9.65 | 181,578 |
| 2023-06-09 | $10.04 | $10.04 | $9.77 | $9.91 | $9.91 | 295,858 |
| 2023-06-08 | $9.78 | $10.07 | $9.78 | $9.99 | $9.99 | 188,837 |
| 2023-06-07 | $10.31 | $10.48 | $9.84 | $9.88 | $9.88 | 196,419 |
| 2023-06-06 | $10.22 | $10.49 | $10.03 | $10.34 | $10.34 | 176,987 |
| 2023-06-05 | $9.96 | $10.23 | $9.78 | $10.18 | $10.18 | 306,104 |
| 2023-06-02 | $10.19 | $10.26 | $9.97 | $10.00 | $10.00 | 143,163 |
| 2023-06-01 | $9.73 | $10.24 | $9.68 | $10.08 | $10.08 | 191,463 |
| 2023-05-31 | $9.46 | $9.80 | $9.31 | $9.75 | $9.75 | 121,866 |
| 2023-05-30 | $9.51 | $9.76 | $9.20 | $9.32 | $9.32 | 138,413 |
| 2023-05-26 | $9.76 | $9.86 | $9.03 | $9.48 | $9.48 | 247,397 |
| 2023-05-25 | $10.39 | $10.57 | $9.74 | $9.76 | $9.76 | 155,454 |
| 2023-05-24 | $10.50 | $10.67 | $10.33 | $10.38 | $10.38 | 220,776 |
| 2023-05-23 | $10.57 | $10.95 | $10.55 | $10.57 | $10.57 | 166,086 |
| 2023-05-22 | $10.41 | $10.61 | $10.10 | $10.57 | $10.57 | 323,622 |
| 2023-05-19 | $10.47 | $10.76 | $10.46 | $10.53 | $10.53 | 159,220 |
| 2023-05-18 | $10.27 | $10.43 | $9.99 | $10.40 | $10.40 | 486,975 |
| 2023-05-17 | $10.13 | $10.40 | $9.93 | $10.29 | $10.29 | 228,610 |
| 2023-05-16 | $10.08 | $10.16 | $9.89 | $10.05 | $10.05 | 230,092 |
| 2023-05-15 | $9.70 | $10.35 | $9.33 | $10.11 | $10.11 | 156,459 |
| 2023-05-12 | $9.79 | $9.83 | $9.62 | $9.79 | $9.79 | 103,820 |
| 2023-05-11 | $9.58 | $9.77 | $9.45 | $9.73 | $9.73 | 104,454 |
| 2023-05-10 | $9.57 | $9.88 | $9.21 | $9.73 | $9.73 | 186,670 |
| 2023-05-09 | $9.47 | $9.55 | $9.35 | $9.42 | $9.42 | 87,489 |
| 2023-05-08 | $9.49 | $9.65 | $9.36 | $9.54 | $9.54 | 303,633 |
| 2023-05-05 | $9.45 | $9.65 | $9.45 | $9.62 | $9.62 | 164,186 |
| 2023-05-04 | $9.18 | $9.44 | $9.10 | $9.34 | $9.34 | 141,535 |
| 2023-05-03 | $8.91 | $9.36 | $8.82 | $9.17 | $9.17 | 661,554 |
| 2023-05-02 | $8.86 | $9.00 | $8.83 | $8.90 | $8.90 | 208,979 |
| 2023-05-01 | $8.53 | $8.97 | $8.39 | $8.87 | $8.87 | 288,979 |
| 2023-04-28 | $8.33 | $8.69 | $8.33 | $8.53 | $8.53 | 179,642 |
| 2023-04-27 | $8.03 | $8.53 | $7.94 | $8.36 | $8.36 | 126,033 |
| 2023-04-26 | $8.02 | $8.08 | $7.88 | $8.00 | $8.00 | 393,243 |
| 2023-04-25 | $7.97 | $8.26 | $7.97 | $8.05 | $8.05 | 131,271 |
| 2023-04-24 | $8.21 | $8.25 | $7.97 | $8.02 | $8.02 | 105,770 |
| 2023-04-21 | $8.14 | $8.29 | $8.00 | $8.20 | $8.20 | 163,709 |
| 2023-04-20 | $8.18 | $8.25 | $8.07 | $8.16 | $8.16 | 71,465 |
| 2023-04-19 | $7.87 | $8.25 | $7.77 | $8.22 | $8.22 | 164,263 |
| 2023-04-18 | $8.03 | $8.07 | $7.75 | $7.90 | $7.90 | 438,077 |
| 2023-04-17 | $7.96 | $8.37 | $7.91 | $8.06 | $8.06 | 491,875 |
| 2023-04-14 | $8.16 | $8.16 | $7.63 | $7.91 | $7.91 | 187,267 |
| 2023-04-13 | $8.01 | $8.35 | $7.81 | $8.14 | $8.14 | 169,461 |
| 2023-04-12 | $8.53 | $8.53 | $7.92 | $7.98 | $7.98 | 174,689 |
| 2023-04-11 | $8.21 | $8.50 | $8.04 | $8.47 | $8.47 | 168,780 |
| 2023-04-10 | $7.96 | $8.20 | $7.67 | $8.19 | $8.19 | 256,943 |
| 2023-04-06 | $7.70 | $8.09 | $7.53 | $7.98 | $7.98 | 228,922 |
| 2023-04-05 | $8.00 | $8.03 | $7.63 | $7.73 | $7.73 | 214,140 |
| 2023-04-04 | $8.23 | $8.27 | $7.84 | $8.02 | $8.02 | 169,823 |
| 2023-04-03 | $7.88 | $8.20 | $7.87 | $8.20 | $8.20 | 429,507 |
| 2023-03-31 | $7.58 | $7.92 | $7.45 | $7.86 | $7.86 | 511,728 |
| 2023-03-30 | $7.47 | $7.63 | $7.33 | $7.53 | $7.53 | 224,306 |
| 2023-03-29 | $6.83 | $7.46 | $6.83 | $7.45 | $7.45 | 409,110 |
| 2023-03-28 | $6.63 | $6.92 | $6.60 | $6.81 | $6.81 | 118,238 |
| 2023-03-27 | $6.55 | $6.80 | $6.50 | $6.61 | $6.61 | 180,185 |
| 2023-03-24 | $6.43 | $6.58 | $6.29 | $6.51 | $6.51 | 114,398 |
| 2023-03-23 | $6.36 | $6.66 | $6.31 | $6.50 | $6.50 | 299,642 |
| 2023-03-22 | $7.08 | $7.08 | $6.26 | $6.30 | $6.30 | 415,169 |
| 2023-03-21 | $7.16 | $7.16 | $6.91 | $7.08 | $7.08 | 304,266 |
| 2023-03-20 | $7.37 | $7.37 | $6.75 | $7.02 | $7.02 | 398,599 |
| 2023-03-17 | $7.34 | $7.49 | $7.20 | $7.39 | $7.39 | 425,219 |
| 2023-03-16 | $7.39 | $7.56 | $7.24 | $7.45 | $7.45 | 297,889 |
| 2023-03-15 | $7.56 | $7.68 | $7.25 | $7.45 | $7.45 | 255,844 |
| 2023-03-14 | $7.61 | $7.79 | $7.37 | $7.67 | $7.67 | 331,177 |
| 2023-03-13 | $6.89 | $7.64 | $6.89 | $7.49 | $7.49 | 201,282 |
| 2023-03-10 | $7.49 | $7.49 | $6.58 | $6.96 | $6.96 | 518,713 |
| 2023-03-09 | $7.87 | $8.27 | $7.30 | $7.35 | $7.35 | 375,240 |
| 2023-03-08 | $7.63 | $7.80 | $7.44 | $7.77 | $7.77 | 163,874 |
| 2023-03-07 | $7.60 | $7.93 | $7.59 | $7.68 | $7.68 | 144,326 |
| 2023-03-06 | $8.15 | $8.16 | $7.59 | $7.65 | $7.65 | 197,309 |
| 2023-03-03 | $7.90 | $8.31 | $7.62 | $8.17 | $8.17 | 271,753 |
| 2023-03-02 | $7.59 | $7.97 | $7.50 | $7.90 | $7.90 | 317,018 |
| 2023-03-01 | $7.38 | $7.64 | $7.35 | $7.60 | $7.60 | 288,489 |
| 2023-02-28 | $7.14 | $7.52 | $7.01 | $7.33 | $7.33 | 1,460,001 |
| 2023-02-27 | $7.46 | $7.56 | $7.30 | $7.32 | $7.32 | 238,422 |
| 2023-02-24 | $7.81 | $7.81 | $7.40 | $7.50 | $7.50 | 197,714 |
| 2023-02-23 | $7.89 | $7.99 | $7.74 | $7.88 | $7.88 | 121,151 |
| 2023-02-22 | $7.66 | $8.00 | $7.63 | $7.92 | $7.92 | 369,852 |
| 2023-02-21 | $8.04 | $8.06 | $7.74 | $7.81 | $7.81 | 223,994 |
| 2023-02-17 | $7.68 | $8.23 | $7.48 | $8.12 | $8.12 | 192,128 |
| 2023-02-16 | $7.86 | $7.86 | $7.41 | $7.62 | $7.62 | 383,456 |
| 2023-02-15 | $7.92 | $8.02 | $7.66 | $7.73 | $7.73 | 799,695 |
| 2023-02-14 | $8.13 | $8.14 | $7.69 | $7.93 | $7.93 | 207,103 |
| 2023-02-13 | $8.01 | $8.33 | $7.66 | $8.15 | $8.15 | 137,629 |
| 2023-02-10 | $7.53 | $8.01 | $7.41 | $7.96 | $7.96 | 270,876 |
| 2023-02-09 | $7.94 | $8.13 | $7.67 | $7.67 | $7.67 | 191,939 |
| 2023-02-08 | $8.40 | $8.54 | $7.93 | $7.93 | $7.93 | 311,901 |
| 2023-02-07 | $8.27 | $8.36 | $7.91 | $8.33 | $8.33 | 171,745 |
| 2023-02-06 | $7.91 | $8.23 | $7.81 | $8.07 | $8.07 | 331,078 |
| 2023-02-03 | $7.54 | $7.99 | $7.53 | $7.87 | $7.87 | 226,305 |
| 2023-02-02 | $7.70 | $7.80 | $7.52 | $7.62 | $7.62 | 251,900 |
| 2023-02-01 | $7.95 | $7.95 | $7.61 | $7.64 | $7.64 | 224,742 |
| 2023-01-31 | $7.87 | $8.04 | $7.81 | $7.96 | $7.96 | 184,255 |
| 2023-01-30 | $8.16 | $8.16 | $7.74 | $7.83 | $7.83 | 139,251 |
| 2023-01-27 | $8.40 | $8.47 | $7.94 | $8.13 | $8.13 | 335,982 |
| 2023-01-26 | $8.07 | $8.54 | $7.92 | $8.39 | $8.39 | 731,288 |
| 2023-01-25 | $8.23 | $8.51 | $7.77 | $7.99 | $7.99 | 1,150,771 |
| 2023-01-24 | $8.13 | $8.40 | $7.89 | $8.23 | $8.23 | 930,116 |
| 2023-01-23 | $7.43 | $8.05 | $7.34 | $7.95 | $7.95 | 778,363 |
| 2023-01-20 | $7.15 | $7.47 | $7.14 | $7.44 | $7.44 | 655,003 |
| 2023-01-19 | $6.99 | $7.14 | $6.91 | $7.06 | $7.06 | 223,133 |
| 2023-01-18 | $7.08 | $7.19 | $6.97 | $7.04 | $7.04 | 160,633 |
| 2023-01-17 | $7.09 | $7.22 | $6.91 | $7.13 | $7.13 | 221,973 |
| 2023-01-13 | $7.00 | $7.23 | $6.94 | $7.10 | $7.10 | 348,185 |
| 2023-01-12 | $6.82 | $7.09 | $6.57 | $7.01 | $7.01 | 382,665 |
| 2023-01-11 | $6.78 | $6.87 | $6.58 | $6.82 | $6.82 | 396,543 |
| 2023-01-10 | $6.55 | $7.15 | $6.55 | $6.78 | $6.78 | 521,960 |
| 2023-01-09 | $6.66 | $6.80 | $6.46 | $6.60 | $6.60 | 241,285 |
| 2023-01-06 | $6.49 | $6.76 | $6.30 | $6.66 | $6.66 | 170,028 |
| 2023-01-05 | $6.82 | $6.84 | $6.20 | $6.50 | $6.50 | 217,179 |
| 2023-01-04 | $6.66 | $6.92 | $6.33 | $6.78 | $6.78 | 295,584 |
| 2023-01-03 | $6.64 | $7.08 | $6.50 | $6.63 | $6.63 | 298,397 |
| 2022-12-30 | $6.79 | $6.89 | $6.63 | $6.76 | $6.76 | 184,408 |
| 2022-12-29 | $6.23 | $6.87 | $6.17 | $6.83 | $6.83 | 326,360 |
| 2022-12-28 | $5.88 | $6.29 | $5.87 | $6.22 | $6.22 | 273,821 |
| 2022-12-27 | $5.75 | $6.23 | $5.70 | $5.88 | $5.88 | 1,350,764 |
| 2022-12-23 | $5.39 | $5.67 | $5.09 | $5.11 | $5.11 | 77,284 |
| 2022-12-22 | $5.43 | $5.48 | $5.38 | $5.45 | $5.45 | 87,276 |
| 2022-12-21 | $5.27 | $5.48 | $5.12 | $5.45 | $5.45 | 143,421 |
| 2022-12-20 | $5.18 | $5.29 | $5.08 | $5.24 | $5.24 | 402,493 |
| 2022-12-19 | $5.67 | $5.67 | $5.15 | $5.18 | $5.18 | 152,126 |
| 2022-12-16 | $5.65 | $5.73 | $5.31 | $5.63 | $5.63 | 471,746 |
| 2022-12-15 | $5.63 | $5.73 | $5.50 | $5.72 | $5.72 | 187,937 |
| 2022-12-14 | $5.63 | $5.72 | $5.50 | $5.66 | $5.66 | 202,928 |
| 2022-12-13 | $6.00 | $6.11 | $5.51 | $5.59 | $5.59 | 868,595 |
| 2022-12-12 | $5.75 | $5.93 | $5.45 | $5.91 | $5.91 | 276,150 |
| 2022-12-09 | $5.45 | $5.76 | $5.25 | $5.72 | $5.72 | 275,744 |
| 2022-12-08 | $5.25 | $5.49 | $5.16 | $5.47 | $5.47 | 193,165 |
| 2022-12-07 | $5.10 | $5.26 | $5.01 | $5.21 | $5.21 | 123,297 |
| 2022-12-06 | $5.18 | $5.26 | $5.00 | $5.09 | $5.09 | 126,924 |
| 2022-12-05 | $5.37 | $5.39 | $5.09 | $5.17 | $5.17 | 195,768 |
| 2022-12-02 | $5.41 | $5.42 | $5.23 | $5.38 | $5.38 | 182,279 |
| 2022-12-01 | $5.38 | $5.49 | $5.26 | $5.34 | $5.34 | 99,029 |
| 2022-11-30 | $5.22 | $5.62 | $5.11 | $5.39 | $5.39 | 236,390 |
| 2022-11-29 | $5.02 | $5.22 | $4.96 | $5.17 | $5.17 | 159,482 |
| 2022-11-28 | $5.23 | $5.27 | $5.01 | $5.04 | $5.04 | 143,448 |
| 2022-11-25 | $5.32 | $5.32 | $5.05 | $5.19 | $5.19 | 46,529 |
| 2022-11-23 | $5.31 | $5.42 | $4.97 | $5.31 | $5.31 | 230,413 |
| 2022-11-22 | $5.19 | $5.30 | $5.10 | $5.26 | $5.26 | 127,509 |
| 2022-11-21 | $5.09 | $5.35 | $4.95 | $5.26 | $5.26 | 344,612 |
| 2022-11-18 | $5.44 | $5.44 | $5.08 | $5.09 | $5.09 | 114,912 |
| 2022-11-17 | $5.30 | $5.39 | $5.19 | $5.37 | $5.37 | 206,997 |
| 2022-11-16 | $5.21 | $5.39 | $4.99 | $5.33 | $5.33 | 288,369 |
| 2022-11-15 | $5.28 | $5.54 | $5.18 | $5.22 | $5.22 | 177,330 |
| 2022-11-14 | $5.51 | $5.54 | $5.22 | $5.25 | $5.25 | 138,637 |
| 2022-11-11 | $5.57 | $5.85 | $5.47 | $5.50 | $5.50 | 372,707 |
| 2022-11-10 | $5.36 | $5.57 | $5.29 | $5.53 | $5.53 | 268,752 |
| 2022-11-09 | $5.32 | $5.33 | $5.08 | $5.20 | $5.20 | 268,639 |
| 2022-11-08 | $5.36 | $5.50 | $5.26 | $5.34 | $5.34 | 200,039 |
| 2022-11-07 | $5.25 | $5.48 | $5.25 | $5.33 | $5.33 | 236,261 |
| 2022-11-04 | $5.33 | $5.37 | $4.96 | $5.22 | $5.22 | 268,360 |
| 2022-11-03 | $5.27 | $5.43 | $5.19 | $5.31 | $5.31 | 306,260 |
| 2022-11-02 | $5.10 | $5.47 | $4.75 | $5.30 | $5.30 | 624,171 |
| 2022-11-01 | $5.07 | $5.31 | $5.01 | $5.10 | $5.10 | 265,995 |
| 2022-10-31 | $4.97 | $5.21 | $4.75 | $5.07 | $5.07 | 512,928 |
| 2022-10-28 | $5.01 | $5.18 | $4.84 | $5.11 | $5.11 | 290,463 |
| 2022-10-27 | $4.73 | $5.03 | $4.64 | $5.01 | $5.01 | 612,594 |
| 2022-10-26 | $4.52 | $4.84 | $4.42 | $4.70 | $4.70 | 289,551 |
| 2022-10-25 | $4.26 | $4.53 | $4.26 | $4.51 | $4.51 | 330,562 |
| 2022-10-24 | $4.41 | $4.42 | $4.23 | $4.27 | $4.27 | 276,218 |
| 2022-10-21 | $4.40 | $4.50 | $4.31 | $4.38 | $4.38 | 382,870 |
| 2022-10-20 | $4.20 | $4.52 | $4.12 | $4.38 | $4.38 | 437,916 |
| 2022-10-19 | $4.53 | $4.53 | $4.12 | $4.20 | $4.20 | 703,042 |
| 2022-10-18 | $4.56 | $4.69 | $4.53 | $4.54 | $4.54 | 335,766 |
| 2022-10-17 | $4.57 | $4.67 | $4.48 | $4.53 | $4.53 | 396,853 |
| 2022-10-14 | $4.54 | $4.73 | $4.50 | $4.56 | $4.56 | 520,300 |
| 2022-10-13 | $4.50 | $4.61 | $4.44 | $4.53 | $4.53 | 584,079 |
| 2022-10-12 | $4.62 | $4.73 | $4.37 | $4.53 | $4.53 | 721,330 |
| 2022-10-11 | $4.76 | $4.85 | $4.53 | $4.61 | $4.61 | 670,375 |
| 2022-10-10 | $4.85 | $4.97 | $4.52 | $4.69 | $4.69 | 607,169 |
| 2022-10-07 | $4.75 | $4.99 | $4.62 | $4.95 | $4.95 | 1,001,868 |
| 2022-10-06 | $5.17 | $5.26 | $4.88 | $4.93 | $4.93 | 1,449,743 |
| 2022-10-05 | $5.87 | $5.91 | $5.13 | $5.15 | $5.15 | 1,808,002 |
| 2022-10-04 | $6.99 | $7.56 | $5.77 | $5.85 | $5.85 | 5,520,911 |
| 2022-10-03 | $14.73 | $14.73 | $14.00 | $14.24 | $14.24 | 61,754 |
| 2022-09-30 | $14.04 | $14.99 | $14.04 | $14.51 | $14.51 | 81,952 |
| 2022-09-29 | $14.61 | $14.91 | $13.67 | $14.00 | $14.00 | 99,540 |
| 2022-09-28 | $14.43 | $15.11 | $14.27 | $14.80 | $14.80 | 134,878 |
| 2022-09-27 | $13.46 | $14.34 | $13.46 | $14.31 | $14.31 | 133,407 |
| 2022-09-26 | $13.22 | $13.69 | $13.10 | $13.38 | $13.38 | 78,620 |
| 2022-09-23 | $13.62 | $13.62 | $13.08 | $13.26 | $13.26 | 117,305 |
| 2022-09-22 | $13.76 | $13.76 | $13.42 | $13.69 | $13.69 | 77,319 |
| 2022-09-21 | $14.65 | $14.65 | $13.77 | $13.81 | $13.81 | 100,863 |
| 2022-09-20 | $15.00 | $15.16 | $14.00 | $14.53 | $14.53 | 269,648 |
| 2022-09-19 | $15.05 | $15.22 | $14.60 | $15.00 | $15.00 | 320,125 |
| 2022-09-16 | $14.43 | $15.08 | $13.98 | $14.99 | $14.99 | 413,460 |
| 2022-09-15 | $15.10 | $15.50 | $14.42 | $14.81 | $14.81 | 196,961 |
| 2022-09-14 | $15.11 | $15.48 | $14.89 | $15.07 | $15.07 | 219,438 |
| 2022-09-13 | $15.16 | $15.71 | $14.98 | $15.26 | $15.26 | 141,504 |
| 2022-09-12 | $16.11 | $16.11 | $15.40 | $15.55 | $15.55 | 63,291 |
| 2022-09-09 | $16.00 | $16.23 | $15.45 | $15.87 | $15.87 | 103,654 |
| 2022-09-08 | $15.36 | $16.18 | $15.16 | $15.84 | $15.84 | 122,606 |
| 2022-09-07 | $15.39 | $15.65 | $15.23 | $15.65 | $15.65 | 171,466 |
| 2022-09-06 | $16.24 | $16.40 | $15.37 | $15.48 | $15.48 | 274,361 |
| 2022-09-02 | $16.97 | $17.06 | $16.08 | $16.14 | $16.14 | 152,802 |
| 2022-09-01 | $16.40 | $16.88 | $16.24 | $16.83 | $16.83 | 130,138 |
| 2022-08-31 | $16.45 | $16.49 | $15.96 | $16.47 | $16.47 | 180,660 |
| 2022-08-30 | $16.65 | $16.88 | $16.21 | $16.31 | $16.31 | 165,082 |
| 2022-08-29 | $16.00 | $16.86 | $16.00 | $16.68 | $16.68 | 155,154 |
| 2022-08-26 | $16.42 | $16.70 | $16.07 | $16.27 | $16.27 | 271,384 |
| 2022-08-25 | $16.48 | $17.00 | $16.46 | $16.58 | $16.58 | 117,977 |
| 2022-08-24 | $16.40 | $16.75 | $16.25 | $16.48 | $16.48 | 86,742 |
| 2022-08-23 | $16.28 | $16.81 | $16.13 | $16.47 | $16.47 | 185,880 |
| 2022-08-22 | $15.00 | $16.85 | $14.95 | $16.48 | $16.48 | 314,547 |
| 2022-08-19 | $14.93 | $15.05 | $14.54 | $15.01 | $15.01 | 216,024 |
| 2022-08-18 | $14.96 | $15.33 | $14.70 | $15.19 | $15.19 | 165,333 |
| 2022-08-17 | $15.23 | $15.62 | $14.70 | $15.21 | $15.21 | 238,569 |
| 2022-08-16 | $15.56 | $15.85 | $14.99 | $15.38 | $15.38 | 654,790 |
| 2022-08-15 | $14.66 | $15.82 | $14.66 | $15.81 | $15.81 | 211,101 |
| 2022-08-12 | $13.83 | $14.95 | $13.74 | $14.82 | $14.82 | 260,253 |
| 2022-08-11 | $13.77 | $14.34 | $12.99 | $13.76 | $13.76 | 228,303 |
| 2022-08-10 | $13.29 | $13.90 | $12.38 | $13.71 | $13.71 | 138,898 |
| 2022-08-09 | $12.97 | $13.20 | $12.55 | $12.98 | $12.98 | 68,912 |
| 2022-08-08 | $13.81 | $14.03 | $12.91 | $13.10 | $13.10 | 156,313 |
| 2022-08-05 | $12.97 | $13.78 | $12.92 | $13.76 | $13.76 | 152,548 |
| 2022-08-04 | $13.22 | $13.43 | $13.00 | $13.16 | $13.16 | 151,721 |
| 2022-08-03 | $12.39 | $13.26 | $12.39 | $13.14 | $13.14 | 163,082 |
| 2022-08-02 | $12.10 | $12.40 | $11.95 | $12.19 | $12.19 | 65,519 |
| 2022-08-01 | $12.20 | $12.67 | $12.12 | $12.21 | $12.21 | 70,330 |
| 2022-07-29 | $12.75 | $12.75 | $12.29 | $12.35 | $12.35 | 109,611 |
| 2022-07-28 | $13.09 | $13.09 | $12.79 | $12.83 | $12.83 | 73,278 |
| 2022-07-27 | $12.99 | $13.25 | $12.65 | $13.09 | $13.09 | 92,561 |
| 2022-07-26 | $13.13 | $13.29 | $12.69 | $12.91 | $12.91 | 104,475 |
| 2022-07-25 | $13.29 | $13.63 | $13.14 | $13.20 | $13.20 | 138,380 |
| 2022-07-22 | $13.60 | $13.70 | $13.21 | $13.45 | $13.45 | 239,747 |
| 2022-07-21 | $13.37 | $13.71 | $13.12 | $13.63 | $13.63 | 169,908 |
| 2022-07-20 | $12.62 | $13.61 | $12.62 | $13.46 | $13.46 | 346,640 |
| 2022-07-19 | $12.13 | $12.61 | $11.94 | $12.53 | $12.53 | 166,787 |
| 2022-07-18 | $12.46 | $12.66 | $12.03 | $12.11 | $12.11 | 157,951 |
| 2022-07-15 | $11.91 | $12.53 | $11.83 | $12.33 | $12.33 | 188,018 |
| 2022-07-14 | $12.21 | $12.35 | $11.71 | $12.04 | $12.04 | 111,159 |
| 2022-07-13 | $11.57 | $12.54 | $10.50 | $12.43 | $12.43 | 187,354 |
| 2022-07-12 | $10.64 | $11.85 | $10.39 | $11.81 | $11.81 | 362,575 |
| 2022-07-11 | $11.01 | $11.01 | $10.54 | $10.59 | $10.59 | 115,438 |
| 2022-07-08 | $10.69 | $11.22 | $10.69 | $11.07 | $11.07 | 130,473 |
| 2022-07-07 | $10.05 | $11.29 | $10.05 | $10.98 | $10.98 | 173,271 |
| 2022-07-06 | $9.84 | $10.30 | $9.59 | $10.01 | $10.01 | 117,883 |
| 2022-07-05 | $9.74 | $9.97 | $9.65 | $9.85 | $9.85 | 148,022 |
| 2022-07-01 | $9.82 | $10.08 | $9.50 | $9.90 | $9.90 | 104,803 |
| 2022-06-30 | $9.49 | $9.92 | $9.29 | $9.84 | $9.84 | 99,939 |
| 2022-06-29 | $9.50 | $9.82 | $9.24 | $9.68 | $9.68 | 114,470 |
| 2022-06-28 | $10.07 | $10.15 | $9.48 | $9.62 | $9.62 | 107,860 |
| 2022-06-27 | $10.21 | $10.38 | $9.99 | $10.06 | $10.06 | 137,705 |
| 2022-06-24 | $10.39 | $10.58 | $10.06 | $10.33 | $10.33 | 1,065,948 |
| 2022-06-23 | $9.68 | $10.40 | $9.68 | $10.36 | $10.36 | 192,127 |
| 2022-06-22 | $9.48 | $9.95 | $9.40 | $9.62 | $9.62 | 251,650 |
| 2022-06-21 | $9.02 | $9.79 | $9.02 | $9.51 | $9.51 | 244,889 |
| 2022-06-17 | $8.47 | $9.40 | $8.47 | $9.12 | $9.12 | 1,214,398 |
| 2022-06-16 | $8.66 | $8.79 | $8.39 | $8.48 | $8.48 | 330,689 |
| 2022-06-15 | $8.46 | $9.01 | $8.46 | $8.91 | $8.91 | 365,502 |
| 2022-06-14 | $8.32 | $8.40 | $8.08 | $8.38 | $8.38 | 232,757 |
| 2022-06-13 | $8.11 | $8.33 | $8.00 | $8.16 | $8.16 | 360,651 |
| 2022-06-10 | $8.39 | $8.47 | $8.18 | $8.35 | $8.35 | 422,889 |
| 2022-06-09 | $8.35 | $8.84 | $8.21 | $8.55 | $8.55 | 521,367 |
| 2022-06-08 | $8.73 | $8.73 | $8.12 | $8.40 | $8.40 | 405,924 |
| 2022-06-07 | $8.67 | $8.92 | $8.56 | $8.85 | $8.85 | 507,192 |
| 2022-06-06 | $8.95 | $9.32 | $8.55 | $8.68 | $8.68 | 331,882 |
| 2022-06-03 | $8.69 | $9.05 | $8.69 | $9.00 | $9.00 | 702,803 |
| 2022-06-02 | $8.77 | $8.92 | $8.62 | $8.69 | $8.69 | 357,466 |
| 2022-06-01 | $8.96 | $8.96 | $8.40 | $8.74 | $8.74 | 393,350 |
| 2022-05-31 | $8.95 | $9.18 | $8.83 | $8.89 | $8.89 | 376,219 |
| 2022-05-27 | $8.66 | $9.08 | $8.51 | $8.98 | $8.98 | 1,028,681 |
| 2022-05-26 | $8.53 | $8.85 | $8.50 | $8.60 | $8.60 | 259,786 |
| 2022-05-25 | $8.92 | $9.11 | $8.48 | $8.52 | $8.52 | 1,025,850 |
| 2022-05-24 | $9.10 | $9.10 | $8.79 | $8.98 | $8.98 | 150,212 |
| 2022-05-23 | $9.13 | $9.35 | $8.95 | $9.25 | $9.25 | 216,965 |
| 2022-05-20 | $9.40 | $9.63 | $8.86 | $9.02 | $9.02 | 311,521 |
| 2022-05-19 | $9.20 | $9.49 | $9.12 | $9.20 | $9.20 | 208,873 |
| 2022-05-18 | $9.00 | $9.22 | $8.66 | $9.18 | $9.18 | 423,281 |
| 2022-05-17 | $9.43 | $9.59 | $9.26 | $9.28 | $9.28 | 645,275 |
| 2022-05-16 | $9.61 | $9.88 | $9.07 | $9.16 | $9.16 | 358,507 |
| 2022-05-13 | $9.71 | $9.91 | $9.56 | $9.71 | $9.71 | 410,669 |
| 2022-05-12 | $9.61 | $10.05 | $9.40 | $9.51 | $9.51 | 373,327 |
| 2022-05-11 | $11.19 | $11.19 | $9.35 | $9.69 | $9.69 | 770,520 |
| 2022-05-10 | $11.44 | $11.73 | $11.11 | $11.15 | $11.15 | 553,432 |
| 2022-05-09 | $11.19 | $11.38 | $10.69 | $10.93 | $10.93 | 332,127 |
| 2022-05-06 | $11.99 | $12.15 | $11.27 | $11.36 | $11.36 | 185,034 |
| 2022-05-05 | $12.61 | $12.74 | $11.94 | $12.11 | $12.11 | 254,200 |
| 2022-05-04 | $13.18 | $13.18 | $12.40 | $12.75 | $12.75 | 184,985 |
| 2022-05-03 | $13.30 | $13.87 | $12.91 | $13.13 | $13.13 | 258,328 |
| 2022-05-02 | $12.69 | $13.47 | $12.69 | $13.46 | $13.46 | 212,803 |
| 2022-04-29 | $12.77 | $13.25 | $12.61 | $12.73 | $12.73 | 172,022 |
| 2022-04-28 | $12.80 | $12.93 | $12.15 | $12.84 | $12.84 | 160,979 |
| 2022-04-27 | $12.63 | $13.17 | $12.62 | $12.68 | $12.68 | 134,837 |
| 2022-04-26 | $13.51 | $13.51 | $12.55 | $12.65 | $12.65 | 221,004 |
| 2022-04-25 | $13.51 | $13.77 | $13.27 | $13.59 | $13.59 | 144,011 |
| 2022-04-22 | $13.96 | $14.30 | $13.58 | $13.61 | $13.61 | 131,213 |
| 2022-04-21 | $14.00 | $14.23 | $13.88 | $14.07 | $14.07 | 239,385 |
| 2022-04-20 | $13.85 | $14.05 | $13.59 | $13.92 | $13.92 | 201,617 |
| 2022-04-19 | $13.92 | $14.15 | $13.75 | $13.83 | $13.83 | 127,395 |
| 2022-04-18 | $14.40 | $14.41 | $13.80 | $13.84 | $13.84 | 153,364 |
| 2022-04-14 | $14.83 | $14.83 | $14.34 | $14.36 | $14.36 | 98,023 |
| 2022-04-13 | $14.31 | $14.91 | $14.22 | $14.81 | $14.81 | 166,420 |
| 2022-04-12 | $14.11 | $14.66 | $13.86 | $14.26 | $14.26 | 105,350 |
| 2022-04-11 | $13.99 | $14.07 | $13.57 | $13.90 | $13.90 | 151,931 |
| 2022-04-08 | $14.96 | $15.26 | $14.16 | $14.19 | $14.19 | 1,109,512 |
| 2022-04-07 | $14.70 | $15.15 | $14.40 | $14.96 | $14.96 | 565,576 |
| 2022-04-06 | $14.59 | $14.81 | $14.26 | $14.70 | $14.70 | 113,891 |
| 2022-04-05 | $15.07 | $15.59 | $14.64 | $14.73 | $14.73 | 136,320 |
| 2022-04-04 | $15.40 | $15.40 | $14.98 | $15.10 | $15.10 | 126,816 |
| 2022-04-01 | $14.82 | $15.27 | $14.79 | $15.00 | $15.00 | 168,535 |
| 2022-03-31 | $14.93 | $15.01 | $14.64 | $14.74 | $14.74 | 106,521 |
| 2022-03-30 | $16.11 | $16.16 | $14.92 | $14.99 | $14.99 | 136,245 |
| 2022-03-29 | $15.95 | $16.64 | $15.74 | $16.13 | $16.13 | 127,539 |
| 2022-03-28 | $16.13 | $16.35 | $15.51 | $15.94 | $15.94 | 71,548 |
| 2022-03-25 | $16.43 | $16.43 | $15.86 | $16.02 | $16.02 | 82,628 |
| 2022-03-24 | $16.47 | $16.89 | $16.20 | $16.52 | $16.52 | 72,872 |
| 2022-03-23 | $16.09 | $16.98 | $16.09 | $16.23 | $16.23 | 71,191 |
| 2022-03-22 | $15.19 | $16.40 | $15.19 | $16.34 | $16.34 | 113,412 |
| 2022-03-21 | $15.20 | $15.54 | $14.83 | $15.06 | $15.06 | 136,653 |
| 2022-03-18 | $15.35 | $16.08 | $15.28 | $15.64 | $15.64 | 604,975 |
| 2022-03-17 | $14.70 | $15.38 | $14.02 | $15.35 | $15.35 | 250,220 |
| 2022-03-16 | $14.83 | $14.93 | $13.82 | $14.44 | $14.44 | 218,202 |
| 2022-03-15 | $14.47 | $14.82 | $14.29 | $14.50 | $14.50 | 326,669 |
| 2022-03-14 | $15.27 | $15.58 | $14.25 | $14.38 | $14.38 | 238,561 |
| 2022-03-11 | $16.30 | $16.30 | $15.16 | $15.39 | $15.39 | 206,269 |
| 2022-03-10 | $16.79 | $17.16 | $16.19 | $16.38 | $16.38 | 106,667 |
| 2022-03-09 | $16.06 | $17.35 | $16.06 | $16.97 | $16.97 | 146,949 |
| 2022-03-08 | $15.67 | $16.75 | $15.40 | $16.13 | $16.13 | 152,922 |
| 2022-03-07 | $15.67 | $16.30 | $15.53 | $15.84 | $15.84 | 165,315 |
| 2022-03-04 | $15.88 | $16.00 | $15.54 | $15.72 | $15.72 | 115,472 |
| 2022-03-03 | $16.47 | $16.81 | $15.68 | $16.00 | $16.00 | 135,167 |
| 2022-03-02 | $16.09 | $16.45 | $15.69 | $16.30 | $16.30 | 88,858 |
| 2022-03-01 | $15.95 | $16.37 | $15.85 | $15.94 | $15.94 | 102,256 |
| 2022-02-28 | $15.71 | $16.36 | $15.71 | $16.05 | $16.05 | 128,259 |
| 2022-02-25 | $16.05 | $16.31 | $15.49 | $16.07 | $16.07 | 174,244 |
| 2022-02-24 | $14.73 | $16.02 | $14.59 | $16.01 | $16.01 | 323,058 |
| 2022-02-23 | $15.96 | $16.02 | $15.18 | $15.27 | $15.27 | 287,318 |
| 2022-02-22 | $15.44 | $15.99 | $15.19 | $15.79 | $15.79 | 160,012 |
| 2022-02-18 | $15.50 | $15.97 | $15.28 | $15.55 | $15.55 | 145,605 |
| 2022-02-17 | $15.54 | $15.96 | $15.08 | $15.60 | $15.60 | 189,981 |
| 2022-02-16 | $16.20 | $16.26 | $15.62 | $15.92 | $15.92 | 116,242 |
| 2022-02-15 | $15.85 | $16.60 | $15.12 | $16.48 | $16.48 | 163,563 |
| 2022-02-14 | $14.88 | $15.88 | $14.76 | $15.58 | $15.58 | 237,523 |
| 2022-02-11 | $15.12 | $15.50 | $14.79 | $15.06 | $15.06 | 114,321 |
| 2022-02-10 | $14.73 | $15.72 | $14.60 | $15.11 | $15.11 | 320,035 |
| 2022-02-09 | $13.99 | $15.35 | $13.99 | $15.18 | $15.18 | 240,192 |
| 2022-02-08 | $13.71 | $14.31 | $13.51 | $14.31 | $14.31 | 383,923 |
| 2022-02-07 | $13.09 | $14.04 | $13.09 | $13.79 | $13.79 | 354,627 |
| 2022-02-04 | $12.52 | $13.35 | $12.33 | $13.19 | $13.19 | 297,630 |
| 2022-02-03 | $12.37 | $12.82 | $12.26 | $12.37 | $12.37 | 120,753 |
| 2022-02-02 | $12.82 | $13.45 | $12.36 | $12.64 | $12.64 | 188,789 |
| 2022-02-01 | $12.65 | $13.24 | $12.40 | $12.72 | $12.72 | 131,218 |
| 2022-01-31 | $11.48 | $12.70 | $11.48 | $12.62 | $12.62 | 153,951 |
| 2022-01-28 | $11.11 | $11.74 | $10.79 | $11.72 | $11.72 | 195,368 |
| 2022-01-27 | $11.74 | $12.04 | $11.08 | $11.20 | $11.20 | 224,258 |
| 2022-01-26 | $11.60 | $12.56 | $11.17 | $11.72 | $11.72 | 764,521 |
| 2022-01-25 | $11.51 | $11.78 | $11.00 | $11.56 | $11.56 | 228,709 |
| 2022-01-24 | $11.28 | $11.76 | $11.00 | $11.69 | $11.69 | 249,782 |
| 2022-01-21 | $11.62 | $11.90 | $11.51 | $11.61 | $11.61 | 185,943 |
| 2022-01-20 | $11.85 | $12.44 | $11.68 | $11.84 | $11.84 | 181,034 |
| 2022-01-19 | $11.93 | $12.22 | $11.65 | $11.77 | $11.77 | 111,186 |
| 2022-01-18 | $12.26 | $12.28 | $11.68 | $11.80 | $11.80 | 209,173 |
| 2022-01-14 | $11.84 | $12.65 | $11.65 | $12.54 | $12.54 | 244,217 |
| 2022-01-13 | $12.63 | $12.75 | $11.89 | $11.98 | $11.98 | 172,677 |
| 2022-01-12 | $13.28 | $13.28 | $12.42 | $12.45 | $12.45 | 168,826 |
| 2022-01-11 | $12.97 | $13.34 | $12.58 | $13.10 | $13.10 | 80,438 |
| 2022-01-10 | $12.77 | $13.08 | $12.35 | $12.92 | $12.92 | 170,293 |
| 2022-01-07 | $13.02 | $13.73 | $12.86 | $12.99 | $12.99 | 168,153 |
| 2022-01-06 | $12.80 | $13.37 | $12.50 | $13.27 | $13.27 | 155,953 |
| 2022-01-05 | $13.48 | $13.61 | $12.76 | $12.84 | $12.84 | 146,918 |
| 2022-01-04 | $14.03 | $14.19 | $13.29 | $13.61 | $13.61 | 166,619 |
| 2022-01-03 | $13.27 | $14.04 | $13.14 | $13.91 | $13.91 | 152,243 |
| 2021-12-31 | $13.55 | $14.00 | $13.20 | $13.23 | $13.23 | 59,895 |
| 2021-12-30 | $13.18 | $14.00 | $13.18 | $13.58 | $13.58 | 82,863 |
| 2021-12-29 | $14.11 | $14.11 | $13.16 | $13.24 | $13.24 | 640,049 |
| 2021-12-28 | $14.02 | $14.40 | $13.93 | $14.01 | $14.01 | 118,943 |
| 2021-12-27 | $14.47 | $14.54 | $13.99 | $14.10 | $14.10 | 102,957 |
| 2021-12-23 | $14.08 | $14.50 | $14.08 | $14.44 | $14.44 | 86,386 |
| 2021-12-22 | $13.94 | $14.13 | $13.67 | $14.10 | $14.10 | 148,996 |
| 2021-12-21 | $13.44 | $13.98 | $13.25 | $13.91 | $13.91 | 237,396 |
| 2021-12-20 | $12.91 | $13.63 | $12.58 | $13.37 | $13.37 | 203,162 |
| 2021-12-17 | $13.17 | $13.75 | $12.85 | $13.20 | $13.20 | 541,327 |
| 2021-12-16 | $13.63 | $13.88 | $13.08 | $13.15 | $13.15 | 256,497 |
| 2021-12-15 | $13.13 | $13.69 | $12.57 | $13.57 | $13.57 | 258,994 |
| 2021-12-14 | $13.48 | $13.94 | $12.96 | $13.16 | $13.16 | 194,823 |
| 2021-12-13 | $13.35 | $13.95 | $13.28 | $13.71 | $13.71 | 201,358 |
| 2021-12-10 | $13.49 | $14.08 | $13.03 | $13.51 | $13.51 | 174,758 |
| 2021-12-09 | $13.52 | $14.20 | $13.52 | $13.73 | $13.73 | 169,089 |
| 2021-12-08 | $13.30 | $13.70 | $13.13 | $13.56 | $13.56 | 285,966 |
| 2021-12-07 | $12.92 | $13.50 | $12.60 | $13.19 | $13.19 | 233,452 |
| 2021-12-06 | $12.41 | $12.86 | $11.99 | $12.48 | $12.48 | 207,259 |
| 2021-12-03 | $13.54 | $13.64 | $12.12 | $12.36 | $12.36 | 402,081 |
| 2021-12-02 | $13.79 | $14.03 | $13.20 | $13.45 | $13.45 | 556,967 |
| 2021-12-01 | $14.86 | $14.96 | $13.60 | $13.63 | $13.63 | 455,962 |
| 2021-11-30 | $14.68 | $14.95 | $14.27 | $14.50 | $14.50 | 518,417 |
| 2021-11-29 | $15.40 | $16.36 | $14.67 | $14.81 | $14.81 | 132,422 |
| 2021-11-26 | $15.63 | $15.98 | $14.91 | $15.08 | $15.08 | 123,171 |
| 2021-11-24 | $15.90 | $16.41 | $15.72 | $15.94 | $15.94 | 108,510 |
| 2021-11-23 | $16.16 | $16.93 | $15.48 | $15.99 | $15.99 | 485,139 |
| 2021-11-22 | $16.73 | $16.76 | $16.19 | $16.27 | $16.27 | 152,348 |
| 2021-11-19 | $16.82 | $17.22 | $16.39 | $16.61 | $16.61 | 90,378 |
| 2021-11-18 | $17.78 | $17.78 | $16.81 | $17.00 | $17.00 | 151,578 |
| 2021-11-17 | $17.56 | $17.80 | $17.41 | $17.63 | $17.63 | 124,862 |
| 2021-11-16 | $17.33 | $17.80 | $17.05 | $17.63 | $17.63 | 104,507 |
| 2021-11-15 | $17.78 | $17.78 | $17.12 | $17.42 | $17.42 | 104,073 |
| 2021-11-12 | $17.68 | $17.76 | $17.16 | $17.67 | $17.67 | 59,298 |
| 2021-11-11 | $17.76 | $17.96 | $17.50 | $17.51 | $17.51 | 76,697 |
| 2021-11-10 | $17.89 | $18.25 | $17.76 | $17.97 | $17.97 | 78,225 |
| 2021-11-09 | $18.00 | $18.24 | $17.55 | $18.03 | $18.03 | 115,067 |
| 2021-11-08 | $18.36 | $18.36 | $17.63 | $17.90 | $17.90 | 86,460 |
| 2021-11-05 | $17.88 | $18.36 | $17.66 | $18.16 | $18.16 | 178,683 |
| 2021-11-04 | $18.14 | $18.30 | $17.71 | $18.07 | $18.07 | 113,730 |
| 2021-11-03 | $18.08 | $18.30 | $17.98 | $18.22 | $18.22 | 136,007 |
| 2021-11-02 | $18.25 | $18.25 | $17.66 | $18.09 | $18.09 | 82,131 |
| 2021-11-01 | $18.10 | $18.45 | $17.69 | $18.25 | $18.25 | 214,939 |
| 2021-10-29 | $17.40 | $18.07 | $17.16 | $17.98 | $17.98 | 278,042 |
| 2021-10-28 | $16.46 | $17.66 | $16.17 | $17.57 | $17.57 | 117,060 |
| 2021-10-27 | $16.43 | $16.90 | $15.81 | $16.44 | $16.44 | 260,385 |
| 2021-10-26 | $16.44 | $16.92 | $16.28 | $16.38 | $16.38 | 341,417 |
| 2021-10-25 | $16.79 | $16.97 | $16.05 | $16.65 | $16.65 | 281,810 |
| 2021-10-22 | $17.51 | $17.51 | $16.56 | $16.80 | $16.80 | 132,903 |
| 2021-10-21 | $17.40 | $17.79 | $16.87 | $17.45 | $17.45 | 167,877 |
| 2021-10-20 | $17.59 | $17.89 | $16.80 | $17.48 | $17.48 | 99,146 |
| 2021-10-19 | $17.39 | $17.96 | $17.39 | $17.68 | $17.68 | 116,990 |
| 2021-10-18 | $17.17 | $17.23 | $16.65 | $17.17 | $17.17 | 220,454 |
| 2021-10-15 | $17.80 | $18.14 | $17.14 | $17.21 | $17.21 | 148,867 |
| 2021-10-14 | $18.45 | $18.53 | $17.31 | $17.49 | $17.49 | 666,919 |
| 2021-10-13 | $18.06 | $18.28 | $17.83 | $18.28 | $18.28 | 83,821 |
| 2021-10-12 | $17.87 | $18.00 | $17.55 | $17.89 | $17.89 | 102,057 |
| 2021-10-11 | $17.35 | $17.99 | $17.35 | $17.77 | $17.77 | 113,415 |
| 2021-10-08 | $17.38 | $17.56 | $16.91 | $17.40 | $17.40 | 133,535 |
| 2021-10-07 | $17.07 | $17.43 | $16.82 | $17.39 | $17.39 | 228,203 |
| 2021-10-06 | $16.68 | $17.25 | $16.49 | $16.95 | $16.95 | 152,759 |
| 2021-10-05 | $17.07 | $17.34 | $16.71 | $16.88 | $16.88 | 321,181 |
| 2021-10-04 | $17.20 | $17.27 | $16.89 | $17.15 | $17.15 | 310,048 |
| 2021-10-01 | $17.47 | $17.47 | $16.99 | $17.33 | $17.33 | 205,685 |
| 2021-09-30 | $17.33 | $17.60 | $17.11 | $17.45 | $17.45 | 490,991 |
| 2021-09-29 | $17.82 | $19.07 | $16.86 | $17.11 | $17.11 | 387,231 |
| 2021-09-28 | $18.77 | $18.82 | $17.62 | $17.70 | $17.70 | 244,372 |
| 2021-09-27 | $18.62 | $19.20 | $18.55 | $18.90 | $18.90 | 218,479 |
| 2021-09-24 | $18.61 | $19.00 | $18.34 | $18.55 | $18.55 | 208,059 |
| 2021-09-23 | $18.78 | $19.00 | $18.33 | $18.88 | $18.88 | 227,221 |
| 2021-09-22 | $18.66 | $18.94 | $18.28 | $18.60 | $18.60 | 134,273 |
| 2021-09-21 | $18.14 | $18.47 | $18.03 | $18.38 | $18.38 | 153,313 |
| 2021-09-20 | $18.67 | $18.86 | $17.79 | $17.95 | $17.95 | 255,471 |
| 2021-09-17 | $19.71 | $19.97 | $19.13 | $19.25 | $19.25 | 893,827 |
| 2021-09-16 | $19.19 | $19.62 | $18.55 | $19.52 | $19.52 | 197,402 |
| 2021-09-15 | $19.26 | $19.82 | $18.86 | $19.25 | $19.25 | 204,237 |
| 2021-09-14 | $20.66 | $21.00 | $19.06 | $19.11 | $19.11 | 174,869 |
| 2021-09-13 | $20.27 | $20.74 | $19.51 | $20.16 | $20.16 | 162,467 |
| 2021-09-10 | $21.69 | $21.77 | $20.16 | $20.20 | $20.20 | 155,412 |
| 2021-09-09 | $20.07 | $21.70 | $20.07 | $21.11 | $21.11 | 133,601 |
| 2021-09-08 | $20.59 | $20.85 | $20.01 | $20.32 | $20.32 | 132,889 |
| 2021-09-07 | $20.39 | $20.99 | $20.36 | $20.50 | $20.50 | 114,768 |
| 2021-09-03 | $20.64 | $21.00 | $20.09 | $20.26 | $20.26 | 101,845 |
| 2021-09-02 | $21.00 | $21.30 | $20.13 | $20.88 | $20.88 | 110,034 |
| 2021-09-01 | $20.50 | $20.87 | $20.11 | $20.76 | $20.76 | 90,800 |
| 2021-08-31 | $20.27 | $20.73 | $20.06 | $20.44 | $20.44 | 109,405 |
| 2021-08-30 | $21.20 | $21.43 | $19.84 | $20.18 | $20.18 | 110,672 |
| 2021-08-27 | $20.06 | $21.29 | $19.86 | $21.07 | $21.07 | 238,413 |
| 2021-08-26 | $19.62 | $21.00 | $19.14 | $19.88 | $19.88 | 103,885 |
| 2021-08-25 | $19.50 | $20.02 | $19.30 | $20.01 | $20.01 | 88,049 |
| 2021-08-24 | $19.77 | $19.86 | $18.71 | $19.38 | $19.38 | 88,240 |
| 2021-08-23 | $18.82 | $19.91 | $18.73 | $19.85 | $19.85 | 125,348 |
| 2021-08-20 | $17.91 | $18.85 | $17.53 | $18.41 | $18.41 | 387,782 |
| 2021-08-19 | $17.91 | $18.62 | $17.47 | $17.90 | $17.90 | 120,490 |
| 2021-08-18 | $19.03 | $19.05 | $17.99 | $18.07 | $18.07 | 99,753 |
| 2021-08-17 | $18.44 | $19.73 | $18.41 | $19.09 | $19.09 | 90,483 |
| 2021-08-16 | $19.30 | $19.30 | $18.56 | $18.62 | $18.62 | 83,461 |
| 2021-08-13 | $19.53 | $19.78 | $19.19 | $19.31 | $19.31 | 120,923 |
| 2021-08-12 | $19.44 | $19.62 | $18.86 | $19.40 | $19.40 | 68,695 |
| 2021-08-11 | $19.29 | $19.49 | $18.86 | $19.34 | $19.34 | 48,340 |
| 2021-08-10 | $19.75 | $19.93 | $18.91 | $19.22 | $19.22 | 101,887 |
| 2021-08-09 | $19.96 | $20.18 | $19.53 | $19.68 | $19.68 | 83,864 |
| 2021-08-06 | $20.51 | $20.51 | $19.84 | $19.92 | $19.92 | 141,098 |
| 2021-08-05 | $19.80 | $20.60 | $19.49 | $20.39 | $20.39 | 107,808 |
| 2021-08-04 | $20.52 | $20.99 | $19.79 | $19.88 | $19.88 | 87,376 |
| 2021-08-03 | $20.47 | $20.86 | $19.83 | $20.65 | $20.65 | 110,250 |
| 2021-08-02 | $20.36 | $20.80 | $19.93 | $20.45 | $20.45 | 138,871 |
| 2021-07-30 | $20.68 | $20.86 | $19.99 | $20.14 | $20.14 | 100,045 |
| 2021-07-29 | $21.49 | $21.49 | $20.53 | $20.64 | $20.64 | 94,070 |
| 2021-07-28 | $20.63 | $21.44 | $20.38 | $21.30 | $21.30 | 91,678 |
| 2021-07-27 | $20.61 | $21.14 | $20.35 | $20.50 | $20.50 | 97,220 |
| 2021-07-26 | $21.36 | $21.91 | $21.00 | $21.23 | $21.23 | 121,590 |
| 2021-07-23 | $22.12 | $22.12 | $20.79 | $21.27 | $21.27 | 239,573 |
| 2021-07-22 | $22.19 | $22.19 | $21.03 | $21.16 | $21.16 | 164,160 |
| 2021-07-21 | $21.86 | $22.85 | $21.60 | $22.13 | $22.13 | 347,794 |
| 2021-07-20 | $21.02 | $21.95 | $21.01 | $21.88 | $21.88 | 436,435 |
| 2021-07-19 | $21.41 | $21.96 | $20.87 | $21.12 | $21.12 | 188,331 |
| 2021-07-16 | $22.11 | $22.25 | $21.60 | $21.91 | $21.91 | 178,758 |
| 2021-07-15 | $22.01 | $22.48 | $21.62 | $21.96 | $21.96 | 334,543 |
| 2021-07-14 | $21.82 | $22.58 | $21.50 | $21.89 | $21.89 | 247,705 |
| 2021-07-13 | $22.60 | $22.90 | $21.64 | $21.81 | $21.81 | 189,732 |
| 2021-07-12 | $23.50 | $23.74 | $22.48 | $22.56 | $22.56 | 172,851 |
| 2021-07-09 | $23.06 | $23.44 | $22.65 | $22.96 | $22.96 | 140,306 |
| 2021-07-08 | $22.75 | $23.38 | $22.30 | $23.00 | $23.00 | 198,644 |
| 2021-07-07 | $23.13 | $23.31 | $22.41 | $22.77 | $22.77 | 304,342 |
| 2021-07-06 | $23.22 | $23.41 | $22.70 | $22.98 | $22.98 | 183,888 |
| 2021-07-02 | $24.20 | $24.80 | $23.16 | $23.44 | $23.44 | 209,243 |
| 2021-07-01 | $23.81 | $24.57 | $23.29 | $24.49 | $24.49 | 178,152 |
| 2021-06-30 | $24.04 | $24.56 | $23.50 | $23.96 | $23.96 | 307,128 |
| 2021-06-29 | $25.06 | $25.24 | $23.50 | $23.99 | $23.99 | 657,190 |
| 2021-06-28 | $28.18 | $28.18 | $24.32 | $24.79 | $24.79 | 634,194 |
| 2021-06-25 | $28.17 | $28.65 | $27.47 | $27.96 | $27.96 | 862,219 |
| 2021-06-24 | $26.93 | $28.26 | $26.93 | $28.00 | $28.00 | 135,488 |
| 2021-06-23 | $26.29 | $26.94 | $25.91 | $26.79 | $26.79 | 92,721 |
| 2021-06-22 | $25.78 | $26.25 | $25.22 | $26.20 | $26.20 | 160,592 |
| 2021-06-21 | $28.01 | $28.32 | $25.66 | $26.01 | $26.01 | 212,284 |
| 2021-06-18 | $29.73 | $30.15 | $27.57 | $28.03 | $28.03 | 1,511,939 |
| 2021-06-17 | $28.91 | $30.70 | $28.91 | $29.91 | $29.91 | 184,882 |
| 2021-06-16 | $28.04 | $29.50 | $27.73 | $29.34 | $29.34 | 212,820 |
| 2021-06-15 | $28.39 | $28.69 | $27.67 | $28.52 | $28.52 | 134,063 |
| 2021-06-14 | $28.45 | $28.77 | $27.53 | $28.34 | $28.34 | 152,429 |
| 2021-06-11 | $28.77 | $29.45 | $28.34 | $28.74 | $28.74 | 91,388 |
| 2021-06-10 | $29.12 | $29.56 | $28.38 | $28.90 | $28.90 | 111,728 |
| 2021-06-09 | $29.27 | $30.25 | $29.16 | $29.30 | $29.30 | 171,098 |
| 2021-06-08 | $28.18 | $29.17 | $27.80 | $29.05 | $29.05 | 124,498 |
| 2021-06-07 | $26.56 | $28.32 | $26.12 | $28.08 | $28.08 | 149,930 |
| 2021-06-04 | $26.68 | $26.74 | $26.13 | $26.43 | $26.43 | 81,336 |
| 2021-06-03 | $26.29 | $26.70 | $25.83 | $26.40 | $26.40 | 91,278 |
| 2021-06-02 | $27.14 | $27.36 | $25.83 | $26.64 | $26.64 | 157,831 |
| 2021-06-01 | $26.93 | $27.25 | $26.22 | $26.99 | $26.99 | 199,467 |
| 2021-05-28 | $27.18 | $27.88 | $26.68 | $27.00 | $27.00 | 196,099 |
| 2021-05-27 | $25.54 | $26.88 | $25.54 | $26.84 | $26.84 | 161,610 |
| 2021-05-26 | $25.11 | $26.07 | $25.09 | $25.95 | $25.95 | 127,212 |
| 2021-05-25 | $24.69 | $25.11 | $24.05 | $24.90 | $24.90 | 231,522 |
| 2021-05-24 | $26.21 | $26.59 | $24.38 | $24.61 | $24.61 | 529,014 |
| 2021-05-21 | $25.76 | $26.65 | $25.46 | $26.07 | $26.07 | 129,371 |
| 2021-05-20 | $25.62 | $26.20 | $24.88 | $25.62 | $25.62 | 303,637 |
| 2021-05-19 | $26.68 | $26.98 | $25.12 | $25.50 | $25.50 | 173,308 |
| 2021-05-18 | $26.92 | $27.81 | $26.76 | $27.28 | $27.28 | 188,964 |
| 2021-05-17 | $26.20 | $28.15 | $26.20 | $26.78 | $26.78 | 199,624 |
| 2021-05-14 | $24.78 | $26.20 | $24.67 | $26.06 | $26.06 | 150,508 |
| 2021-05-13 | $24.83 | $25.48 | $24.11 | $25.11 | $25.11 | 147,846 |
| 2021-05-12 | $25.07 | $25.64 | $24.37 | $24.81 | $24.81 | 354,163 |
| 2021-05-11 | $23.93 | $25.52 | $23.70 | $25.41 | $25.41 | 142,613 |
| 2021-05-10 | $24.91 | $24.94 | $23.89 | $24.65 | $24.65 | 261,390 |
| 2021-05-07 | $24.55 | $25.58 | $24.33 | $25.22 | $25.22 | 388,125 |
| 2021-05-06 | $25.04 | $25.04 | $23.81 | $24.78 | $24.78 | 232,881 |
| 2021-05-05 | $24.71 | $25.66 | $24.31 | $24.94 | $24.94 | 150,387 |
| 2021-05-04 | $24.83 | $24.90 | $24.00 | $24.75 | $24.75 | 179,900 |
| 2021-05-03 | $24.74 | $25.32 | $24.49 | $24.96 | $24.96 | 266,796 |
| 2021-04-30 | $24.62 | $25.32 | $24.58 | $24.97 | $24.97 | 256,237 |
| 2021-04-29 | $25.84 | $25.84 | $24.81 | $25.23 | $25.23 | 229,638 |
| 2021-04-28 | $25.20 | $26.09 | $24.74 | $25.65 | $25.65 | 397,808 |
| 2021-04-27 | $25.75 | $26.15 | $24.87 | $25.06 | $25.06 | 321,134 |
| 2021-04-26 | $24.61 | $26.06 | $24.45 | $25.80 | $25.80 | 222,055 |
| 2021-04-23 | $25.58 | $25.81 | $24.40 | $24.47 | $24.47 | 292,776 |
| 2021-04-22 | $24.43 | $26.50 | $24.05 | $25.70 | $25.70 | 533,903 |
| 2021-04-21 | $23.43 | $24.43 | $22.93 | $24.38 | $24.38 | 398,086 |
| 2021-04-20 | $21.25 | $24.06 | $20.38 | $23.61 | $23.61 | 1,473,986 |
| 2021-04-19 | $24.30 | $24.37 | $22.81 | $23.12 | $23.12 | 531,100 |
| 2021-04-16 | $25.20 | $25.20 | $24.02 | $24.45 | $24.45 | 319,844 |
| 2021-04-15 | $25.27 | $26.33 | $24.66 | $25.20 | $25.20 | 469,351 |
| 2021-04-14 | $25.96 | $26.69 | $24.57 | $24.92 | $24.92 | 704,818 |
| 2021-04-13 | $25.36 | $26.31 | $25.01 | $26.15 | $26.15 | 277,926 |
| 2021-04-12 | $26.03 | $26.03 | $25.14 | $25.23 | $25.23 | 298,969 |
| 2021-04-09 | $25.84 | $26.75 | $25.56 | $26.15 | $26.15 | 189,492 |
| 2021-04-08 | $26.36 | $26.70 | $25.72 | $26.13 | $26.13 | 434,044 |
| 2021-04-07 | $26.70 | $26.70 | $25.50 | $26.06 | $26.06 | 369,693 |
| 2021-04-06 | $28.01 | $28.64 | $26.78 | $26.79 | $26.79 | 322,730 |
| 2021-04-05 | $27.45 | $28.28 | $26.95 | $28.10 | $28.10 | 278,723 |
| 2021-04-01 | $25.90 | $28.35 | $25.78 | $27.46 | $27.46 | 282,546 |
| 2021-03-31 | $26.46 | $27.79 | $25.49 | $25.69 | $25.69 | 522,185 |
| 2021-03-30 | $25.93 | $26.66 | $25.25 | $25.70 | $25.70 | 1,206,683 |
| 2021-03-29 | $28.01 | $28.39 | $25.97 | $26.45 | $26.45 | 515,437 |
| 2021-03-26 | $28.90 | $29.49 | $26.79 | $28.00 | $28.00 | 307,506 |
| 2021-03-25 | $28.79 | $29.83 | $28.30 | $28.92 | $28.92 | 277,726 |
| 2021-03-24 | $30.59 | $30.87 | $29.17 | $29.19 | $29.19 | 203,991 |
| 2021-03-23 | $32.06 | $32.41 | $30.24 | $30.57 | $30.57 | 292,227 |
| 2021-03-22 | $32.10 | $33.40 | $31.00 | $31.84 | $31.84 | 302,793 |
| 2021-03-19 | $34.98 | $35.00 | $32.36 | $32.38 | $32.38 | 1,209,932 |
| 2021-03-18 | $34.73 | $35.74 | $33.73 | $34.27 | $34.27 | 252,152 |
| 2021-03-17 | $33.67 | $36.21 | $33.47 | $35.83 | $35.83 | 357,603 |
| 2021-03-16 | $33.30 | $34.65 | $32.94 | $34.21 | $34.21 | 345,430 |
| 2021-03-15 | $32.83 | $34.39 | $32.12 | $33.01 | $33.01 | 544,099 |
| 2021-03-12 | $31.38 | $32.67 | $30.16 | $32.50 | $32.50 | 439,415 |
| 2021-03-11 | $31.50 | $31.91 | $29.97 | $30.99 | $30.99 | 571,850 |
| 2021-03-10 | $31.85 | $32.44 | $31.09 | $31.42 | $31.42 | 310,115 |
| 2021-03-09 | $30.78 | $32.29 | $30.78 | $31.47 | $31.47 | 279,909 |
| 2021-03-08 | $31.38 | $31.63 | $29.85 | $30.64 | $30.64 | 223,408 |
| 2021-03-05 | $31.49 | $31.83 | $29.08 | $30.88 | $30.88 | 594,605 |
| 2021-03-04 | $31.98 | $32.62 | $30.38 | $31.56 | $31.56 | 435,849 |
| 2021-03-03 | $32.11 | $33.50 | $31.29 | $32.19 | $32.19 | 310,520 |
| 2021-03-02 | $33.74 | $34.22 | $32.24 | $32.34 | $32.34 | 218,484 |
| 2021-03-01 | $33.51 | $34.88 | $32.91 | $33.43 | $33.43 | 252,150 |
| 2021-02-26 | $33.34 | $34.31 | $32.23 | $32.87 | $32.87 | 350,411 |
| 2021-02-25 | $34.57 | $34.99 | $32.95 | $33.22 | $33.22 | 331,240 |
| 2021-02-24 | $34.15 | $35.66 | $34.05 | $34.65 | $34.65 | 251,928 |
| 2021-02-23 | $35.34 | $35.99 | $31.47 | $34.00 | $34.00 | 1,123,265 |
| 2021-02-22 | $38.61 | $39.71 | $36.00 | $36.25 | $36.25 | 509,736 |
| 2021-02-19 | $38.69 | $39.79 | $38.69 | $39.13 | $39.13 | 317,007 |
| 2021-02-18 | $39.20 | $39.98 | $37.62 | $38.73 | $38.73 | 411,581 |
| 2021-02-17 | $40.40 | $40.85 | $36.83 | $39.21 | $39.21 | 660,203 |
| 2021-02-16 | $41.75 | $42.31 | $39.44 | $42.10 | $42.10 | 1,067,747 |
| 2021-02-12 | $39.02 | $43.08 | $38.70 | $42.57 | $42.57 | 1,712,991 |
| 2021-02-11 | $40.90 | $42.92 | $39.50 | $40.45 | $40.45 | 4,699,181 |
| 2021-02-10 | $36.89 | $40.80 | $34.61 | $37.46 | $37.46 | 4,458,914 |
| 2021-02-09 | $40.53 | $45.00 | $27.53 | $33.50 | $33.50 | 34,916,229 |
| 2021-02-08 | $15.36 | $16.07 | $15.25 | $15.61 | $15.61 | 469,517 |
| 2021-02-05 | $14.73 | $15.48 | $14.42 | $15.21 | $15.21 | 163,346 |
| 2021-02-04 | $15.13 | $15.22 | $14.33 | $14.69 | $14.69 | 124,179 |
| 2021-02-03 | $15.13 | $15.60 | $14.70 | $15.09 | $15.09 | 101,879 |
| 2021-02-02 | $15.38 | $15.49 | $14.70 | $15.12 | $15.12 | 132,563 |
| 2021-02-01 | $15.29 | $16.00 | $14.67 | $15.19 | $15.19 | 171,338 |
| 2021-01-29 | $15.63 | $15.73 | $14.46 | $15.20 | $15.20 | 136,116 |
| 2021-01-28 | $15.51 | $15.94 | $15.31 | $15.64 | $15.64 | 156,272 |
| 2021-01-27 | $16.25 | $16.25 | $15.13 | $15.31 | $15.31 | 199,627 |
| 2021-01-26 | $16.99 | $17.72 | $16.20 | $16.35 | $16.35 | 106,027 |
| 2021-01-25 | $16.05 | $16.61 | $15.79 | $16.44 | $16.44 | 45,990 |
| 2021-01-22 | $15.69 | $16.35 | $15.43 | $16.13 | $16.13 | 102,090 |
| 2021-01-21 | $16.70 | $17.06 | $15.48 | $15.93 | $15.93 | 85,449 |
| 2021-01-20 | $17.20 | $18.18 | $16.07 | $16.24 | $16.24 | 143,957 |
| 2021-01-19 | $17.67 | $17.87 | $16.26 | $16.98 | $16.98 | 147,808 |
| 2021-01-15 | $17.00 | $18.44 | $16.69 | $17.39 | $17.39 | 171,642 |
| 2021-01-14 | $16.31 | $17.78 | $16.31 | $17.18 | $17.18 | 225,445 |
| 2021-01-13 | $16.30 | $16.75 | $15.31 | $16.41 | $16.41 | 150,884 |
| 2021-01-12 | $16.35 | $17.30 | $15.93 | $16.21 | $16.21 | 99,563 |
| 2021-01-11 | $17.10 | $17.10 | $15.87 | $16.27 | $16.27 | 134,323 |
| 2021-01-08 | $17.75 | $18.20 | $16.31 | $16.64 | $16.64 | 172,920 |
| 2021-01-07 | $16.67 | $17.86 | $16.67 | $17.69 | $17.69 | 101,934 |
| 2021-01-06 | $17.04 | $18.28 | $17.04 | $17.22 | $17.22 | 93,343 |
| 2021-01-05 | $18.08 | $18.49 | $16.78 | $16.97 | $16.97 | 120,354 |
| 2021-01-04 | $18.93 | $19.36 | $17.71 | $18.08 | $18.08 | 143,214 |
| 2020-12-31 | $18.37 | $19.22 | $17.56 | $18.99 | $18.99 | 111,816 |
| 2020-12-30 | $15.64 | $20.21 | $15.64 | $18.89 | $18.89 | 377,292 |
| 2020-12-29 | $16.88 | $17.13 | $15.46 | $15.64 | $15.64 | 121,660 |
| 2020-12-28 | $17.55 | $17.57 | $16.44 | $16.78 | $16.78 | 105,663 |
| 2020-12-24 | $17.60 | $18.04 | $17.30 | $17.52 | $17.52 | 48,996 |
| 2020-12-23 | $17.35 | $18.10 | $16.80 | $17.60 | $17.60 | 100,965 |
| 2020-12-22 | $17.98 | $18.17 | $17.26 | $17.35 | $17.35 | 97,416 |
| 2020-12-21 | $17.53 | $19.08 | $17.28 | $18.10 | $18.10 | 135,507 |
| 2020-12-18 | $19.13 | $19.25 | $17.37 | $17.70 | $17.70 | 400,399 |
| 2020-12-17 | $18.95 | $19.12 | $18.50 | $18.91 | $18.91 | 69,838 |
| 2020-12-16 | $18.72 | $19.44 | $18.13 | $18.65 | $18.65 | 48,513 |
| 2020-12-15 | $19.27 | $19.43 | $18.51 | $18.82 | $18.82 | 61,703 |
| 2020-12-14 | $18.90 | $19.70 | $18.69 | $18.95 | $18.95 | 61,654 |
| 2020-12-11 | $17.54 | $19.25 | $17.54 | $18.83 | $18.83 | 188,475 |
| 2020-12-10 | $18.19 | $18.19 | $17.00 | $17.53 | $17.53 | 85,011 |
| 2020-12-09 | $18.78 | $18.90 | $17.69 | $17.90 | $17.90 | 112,276 |
| 2020-12-08 | $19.33 | $19.88 | $18.03 | $18.61 | $18.61 | 121,976 |
| 2020-12-07 | $19.41 | $19.56 | $19.10 | $19.28 | $19.28 | 23,381 |
| 2020-12-04 | $19.00 | $19.82 | $18.41 | $19.25 | $19.25 | 76,058 |
| 2020-12-03 | $18.47 | $19.06 | $18.30 | $18.53 | $18.53 | 36,963 |
| 2020-12-02 | $19.11 | $19.14 | $18.27 | $18.43 | $18.43 | 40,258 |
| 2020-12-01 | $18.97 | $19.50 | $18.95 | $19.26 | $19.26 | 76,657 |
| 2020-11-30 | $19.62 | $19.82 | $18.64 | $18.71 | $18.71 | 72,999 |
| 2020-11-27 | $18.66 | $19.60 | $18.65 | $19.47 | $19.47 | 42,085 |
| 2020-11-25 | $18.58 | $19.00 | $18.26 | $18.61 | $18.61 | 59,345 |
| 2020-11-24 | $18.33 | $19.19 | $18.18 | $18.67 | $18.67 | 139,015 |
| 2020-11-23 | $18.79 | $19.02 | $18.15 | $18.25 | $18.25 | 77,127 |
| 2020-11-20 | $18.29 | $19.00 | $18.29 | $18.74 | $18.74 | 50,299 |
| 2020-11-19 | $18.00 | $19.22 | $18.00 | $18.52 | $18.52 | 67,441 |
| 2020-11-18 | $19.35 | $19.88 | $17.70 | $17.97 | $17.97 | 105,522 |
| 2020-11-17 | $18.98 | $19.69 | $18.98 | $19.40 | $19.40 | 91,763 |
| 2020-11-16 | $19.15 | $19.75 | $18.08 | $18.84 | $18.84 | 125,454 |
| 2020-11-13 | $18.58 | $19.23 | $18.58 | $18.80 | $18.80 | 57,659 |
| 2020-11-12 | $18.99 | $19.50 | $18.20 | $18.90 | $18.90 | 83,968 |
| 2020-11-11 | $18.31 | $19.98 | $16.72 | $19.08 | $19.08 | 199,740 |
| 2020-11-10 | $18.15 | $18.75 | $17.59 | $18.07 | $18.07 | 103,631 |
| 2020-11-09 | $17.83 | $20.01 | $17.10 | $18.24 | $18.24 | 254,573 |
| 2020-11-06 | $17.13 | $17.82 | $16.43 | $17.02 | $17.02 | 98,081 |
| 2020-11-05 | $18.07 | $18.49 | $16.93 | $17.09 | $17.09 | 104,481 |
| 2020-11-04 | $18.29 | $18.63 | $17.52 | $18.08 | $18.08 | 169,121 |
| 2020-11-03 | $17.23 | $17.75 | $16.40 | $16.97 | $16.97 | 198,110 |
| 2020-11-02 | $17.26 | $17.38 | $15.76 | $16.86 | $16.86 | 147,587 |
| 2020-10-30 | $17.19 | $17.52 | $15.55 | $17.21 | $17.21 | 252,144 |
| 2020-10-29 | $15.76 | $18.59 | $15.51 | $17.22 | $17.22 | 344,425 |
| 2020-10-28 | $15.42 | $17.00 | $14.46 | $16.02 | $16.02 | 80,767 |
| 2020-10-27 | $15.32 | $15.96 | $15.32 | $15.77 | $15.77 | 52,183 |
| 2020-10-26 | $15.01 | $15.39 | $14.91 | $15.30 | $15.30 | 22,777 |
| 2020-10-23 | $15.64 | $15.80 | $14.85 | $15.24 | $15.24 | 76,210 |
| 2020-10-22 | $16.12 | $17.15 | $15.13 | $15.77 | $15.77 | 58,390 |
| 2020-10-21 | $17.32 | $19.41 | $15.68 | $15.99 | $15.99 | 346,034 |
| 2020-10-20 | $15.64 | $18.16 | $14.67 | $16.95 | $16.95 | 310,071 |
| 2020-10-19 | $16.51 | $16.51 | $15.16 | $15.39 | $15.39 | 34,522 |
| 2020-10-16 | $15.22 | $17.04 | $15.11 | $16.21 | $16.21 | 144,786 |
| 2020-10-15 | $15.17 | $16.05 | $14.71 | $15.37 | $15.37 | 107,680 |
| 2020-10-14 | $13.81 | $15.74 | $13.76 | $14.95 | $14.95 | 70,656 |
| 2020-10-13 | $13.12 | $14.27 | $12.83 | $13.81 | $13.81 | 86,407 |
| 2020-10-12 | $12.88 | $13.76 | $12.88 | $13.30 | $13.30 | 60,900 |
| 2020-10-09 | $14.06 | $14.23 | $13.07 | $13.51 | $13.51 | 55,614 |
| 2020-10-08 | $14.48 | $14.48 | $13.98 | $14.02 | $14.02 | 36,181 |
| 2020-10-07 | $14.09 | $14.29 | $14.04 | $14.23 | $14.23 | 35,556 |
| 2020-10-06 | $13.92 | $14.09 | $12.48 | $13.84 | $13.84 | 33,259 |
| 2020-10-05 | $12.36 | $13.90 | $12.36 | $13.82 | $13.82 | 28,751 |
| 2020-10-02 | $12.68 | $13.18 | $12.01 | $12.97 | $12.97 | 30,655 |
| 2020-10-01 | $12.80 | $12.98 | $12.43 | $12.88 | $12.88 | 68,363 |
| 2020-09-30 | $12.64 | $13.13 | $12.02 | $12.59 | $12.59 | 40,685 |
| 2020-09-29 | $12.44 | $13.16 | $12.44 | $12.63 | $12.63 | 20,618 |
| 2020-09-28 | $12.95 | $13.09 | $12.75 | $12.82 | $12.82 | 19,451 |
| 2020-09-25 | $12.74 | $12.94 | $12.57 | $12.89 | $12.89 | 31,582 |
| 2020-09-24 | $13.46 | $13.46 | $12.44 | $12.75 | $12.75 | 43,168 |
| 2020-09-23 | $13.40 | $13.67 | $13.12 | $13.45 | $13.45 | 58,632 |
| 2020-09-22 | $13.79 | $13.79 | $12.68 | $13.47 | $13.47 | 47,453 |
| 2020-09-21 | $13.60 | $13.90 | $12.56 | $13.28 | $13.28 | 120,162 |
| 2020-09-18 | $13.60 | $13.90 | $13.35 | $13.79 | $13.79 | 62,911 |
| 2020-09-17 | $13.35 | $13.66 | $12.54 | $13.39 | $13.39 | 22,215 |
| 2020-09-16 | $13.90 | $14.15 | $13.36 | $13.40 | $13.40 | 40,400 |
| 2020-09-15 | $13.92 | $14.19 | $13.78 | $13.88 | $13.88 | 49,347 |
| 2020-09-14 | $13.54 | $14.07 | $13.34 | $13.99 | $13.99 | 44,904 |
| 2020-09-11 | $14.05 | $14.46 | $12.65 | $13.61 | $13.61 | 25,214 |
| 2020-09-10 | $13.62 | $14.34 | $13.59 | $13.84 | $13.84 | 39,251 |
| 2020-09-09 | $13.30 | $13.99 | $12.82 | $13.46 | $13.46 | 23,672 |
| 2020-09-08 | $13.05 | $13.32 | $12.51 | $13.03 | $13.03 | 31,193 |
| 2020-09-04 | $12.53 | $13.98 | $12.40 | $13.05 | $13.05 | 101,942 |
| 2020-09-03 | $12.70 | $12.70 | $12.10 | $12.31 | $12.31 | 59,306 |
| 2020-09-02 | $12.58 | $12.90 | $12.10 | $12.73 | $12.73 | 37,456 |
| 2020-09-01 | $12.97 | $13.03 | $12.49 | $12.64 | $12.64 | 25,631 |
| 2020-08-31 | $13.38 | $13.44 | $12.90 | $13.10 | $13.10 | 68,142 |
| 2020-08-28 | $12.99 | $13.49 | $12.65 | $13.47 | $13.47 | 28,786 |
| 2020-08-27 | $12.93 | $12.93 | $11.64 | $12.77 | $12.77 | 31,925 |
| 2020-08-26 | $12.98 | $12.99 | $12.52 | $12.74 | $12.74 | 35,877 |
| 2020-08-25 | $12.92 | $12.98 | $12.66 | $12.83 | $12.83 | 33,865 |
| 2020-08-24 | $13.44 | $13.44 | $12.43 | $12.73 | $12.73 | 29,947 |
| 2020-08-21 | $13.85 | $13.93 | $13.15 | $13.30 | $13.30 | 30,713 |
| 2020-08-20 | $13.45 | $13.87 | $13.45 | $13.79 | $13.79 | 81,695 |
| 2020-08-19 | $13.56 | $13.93 | $12.60 | $13.47 | $13.47 | 56,852 |
| 2020-08-18 | $12.95 | $13.63 | $12.76 | $13.63 | $13.63 | 37,261 |
| 2020-08-17 | $12.71 | $13.10 | $12.55 | $13.10 | $13.10 | 94,247 |
| 2020-08-14 | $12.26 | $12.87 | $11.97 | $12.70 | $12.70 | 30,288 |
| 2020-08-13 | $12.75 | $12.93 | $11.90 | $12.45 | $12.45 | 36,657 |
| 2020-08-12 | $11.50 | $12.92 | $11.38 | $12.75 | $12.75 | 85,771 |
| 2020-08-11 | $11.85 | $12.16 | $11.27 | $11.43 | $11.43 | 274,321 |
| 2020-08-10 | $11.60 | $11.92 | $11.60 | $11.77 | $11.77 | 54,082 |
| 2020-08-07 | $11.23 | $11.65 | $11.15 | $11.60 | $11.60 | 34,225 |
| 2020-08-06 | $11.32 | $11.43 | $10.34 | $11.21 | $11.21 | 36,031 |
| 2020-08-05 | $11.30 | $11.95 | $11.00 | $11.28 | $11.28 | 41,628 |
| 2020-08-04 | $10.93 | $11.16 | $10.28 | $11.11 | $11.11 | 51,436 |
| 2020-08-03 | $9.89 | $11.05 | $9.69 | $10.94 | $10.94 | 293,039 |
| 2020-07-31 | $10.10 | $10.10 | $9.62 | $9.83 | $9.83 | 80,056 |
| 2020-07-30 | $10.11 | $10.29 | $9.90 | $10.09 | $10.09 | 91,167 |
| 2020-07-29 | $11.04 | $11.04 | $10.04 | $10.25 | $10.25 | 148,001 |
| 2020-07-28 | $11.63 | $11.63 | $10.88 | $11.06 | $11.06 | 110,652 |
| 2020-07-27 | $11.74 | $12.05 | $11.54 | $11.69 | $11.69 | 51,840 |
| 2020-07-24 | $12.41 | $12.41 | $11.69 | $11.72 | $11.72 | 62,945 |
| 2020-07-23 | $12.62 | $13.12 | $12.42 | $12.54 | $12.54 | 75,107 |
| 2020-07-22 | $12.87 | $12.87 | $12.46 | $12.66 | $12.66 | 72,368 |
| 2020-07-21 | $12.60 | $13.10 | $12.37 | $12.94 | $12.94 | 182,693 |
| 2020-07-20 | $12.16 | $12.49 | $12.10 | $12.43 | $12.43 | 52,692 |
| 2020-07-17 | $12.36 | $12.61 | $12.18 | $12.28 | $12.28 | 83,800 |
| 2020-07-16 | $12.29 | $12.42 | $12.13 | $12.37 | $12.37 | 81,500 |
| 2020-07-15 | $11.85 | $12.56 | $11.69 | $12.39 | $12.39 | 117,200 |
| 2020-07-14 | $11.50 | $11.63 | $11.06 | $11.56 | $11.56 | 138,800 |
| 2020-07-13 | $12.40 | $12.40 | $11.39 | $11.50 | $11.50 | 78,900 |
| 2020-07-10 | $12.11 | $12.60 | $12.09 | $12.31 | $12.31 | 71,000 |
| 2020-07-09 | $11.75 | $12.19 | $11.58 | $12.18 | $12.18 | 161,900 |
| 2020-07-08 | $11.86 | $12.08 | $11.43 | $11.76 | $11.76 | 66,800 |
| 2020-07-07 | $12.44 | $12.90 | $11.81 | $11.86 | $11.86 | 72,000 |
| 2020-07-06 | $13.31 | $13.31 | $12.15 | $12.61 | $12.61 | 200,500 |
| 2020-07-02 | $12.45 | $13.11 | $12.13 | $12.97 | $12.97 | 175,500 |
| 2020-07-01 | $12.59 | $12.59 | $11.91 | $12.12 | $12.12 | 146,600 |
| 2020-06-30 | $12.56 | $12.88 | $11.53 | $12.10 | $12.10 | 180,600 |
| 2020-06-29 | $12.69 | $12.72 | $12.19 | $12.66 | $12.66 | 121,300 |
| 2020-06-26 | $11.62 | $12.68 | $11.62 | $12.45 | $12.45 | 520,781 |
| 2020-06-25 | $11.20 | $12.04 | $11.15 | $11.81 | $11.81 | 82,250 |
| 2020-06-24 | $12.63 | $12.99 | $11.23 | $11.27 | $11.27 | 154,703 |
| 2020-06-23 | $11.11 | $13.64 | $11.11 | $12.90 | $12.90 | 408,761 |
| 2020-06-22 | $11.00 | $11.23 | $10.87 | $10.89 | $10.89 | 162,601 |
| 2020-06-19 | $10.39 | $11.28 | $10.32 | $10.93 | $10.93 | 513,186 |
| 2020-06-18 | $9.79 | $10.29 | $9.63 | $10.15 | $10.15 | 611,668 |
| 2020-06-17 | $10.02 | $10.34 | $9.80 | $9.84 | $9.84 | 285,740 |
| 2020-06-16 | $10.55 | $10.56 | $10.08 | $10.20 | $10.20 | 181,056 |
| 2020-06-15 | $11.44 | $11.44 | $10.35 | $10.40 | $10.40 | 330,383 |
| 2020-06-12 | $10.59 | $11.22 | $10.00 | $10.41 | $10.41 | 140,587 |
| 2020-06-11 | $10.98 | $11.07 | $9.96 | $10.12 | $10.12 | 94,027 |
| 2020-06-10 | $11.61 | $11.70 | $10.94 | $11.39 | $11.39 | 65,502 |
| 2020-06-09 | $11.64 | $12.00 | $11.50 | $11.59 | $11.59 | 41,444 |
| 2020-06-08 | $12.04 | $12.04 | $11.61 | $11.72 | $11.72 | 69,748 |
| 2020-06-05 | $12.07 | $12.60 | $11.56 | $11.71 | $11.71 | 71,261 |
| 2020-06-04 | $11.42 | $11.89 | $11.30 | $11.70 | $11.70 | 34,624 |
| 2020-06-03 | $11.35 | $11.84 | $11.30 | $11.60 | $11.60 | 38,581 |
| 2020-06-02 | $10.87 | $11.23 | $10.75 | $11.09 | $11.09 | 49,176 |
| 2020-06-01 | $11.30 | $11.66 | $10.89 | $10.89 | $10.89 | 83,833 |
| 2020-05-29 | $10.79 | $11.40 | $10.71 | $11.25 | $11.25 | 65,540 |
| 2020-05-28 | $11.59 | $11.75 | $10.83 | $10.86 | $10.86 | 43,305 |
| 2020-05-27 | $11.63 | $11.63 | $10.58 | $11.38 | $11.38 | 43,840 |
| 2020-05-26 | $11.63 | $11.81 | $11.21 | $11.33 | $11.33 | 130,634 |
| 2020-05-22 | $11.44 | $11.55 | $11.00 | $11.34 | $11.34 | 77,661 |
| 2020-05-21 | $11.42 | $11.69 | $11.10 | $11.37 | $11.37 | 90,808 |
| 2020-05-20 | $11.51 | $12.43 | $10.96 | $11.52 | $11.52 | 67,245 |
| 2020-05-19 | $12.53 | $12.53 | $11.34 | $11.34 | $11.34 | 157,513 |
| 2020-05-18 | $10.49 | $13.17 | $10.33 | $12.85 | $12.85 | 434,153 |
| 2020-05-15 | $9.64 | $10.31 | $9.42 | $10.15 | $10.15 | 61,427 |
| 2020-05-14 | $10.01 | $10.18 | $9.32 | $9.69 | $9.69 | 75,239 |
| 2020-05-13 | $9.94 | $10.43 | $9.03 | $10.34 | $10.34 | 102,757 |
| 2020-05-12 | $10.63 | $10.64 | $9.84 | $9.95 | $9.95 | 118,474 |
| 2020-05-11 | $10.03 | $10.90 | $9.95 | $10.48 | $10.48 | 110,926 |
| 2020-05-08 | $10.12 | $10.37 | $10.01 | $10.12 | $10.12 | 82,395 |
| 2020-05-07 | $10.70 | $10.70 | $9.97 | $10.01 | $10.01 | 74,029 |
| 2020-05-06 | $10.65 | $10.75 | $10.22 | $10.26 | $10.26 | 76,727 |
| 2020-05-05 | $11.17 | $11.39 | $10.63 | $10.73 | $10.73 | 104,694 |
| 2020-05-04 | $10.68 | $11.80 | $10.38 | $10.93 | $10.93 | 100,836 |
| 2020-05-01 | $10.50 | $10.97 | $9.77 | $10.73 | $10.73 | 109,872 |
| 2020-04-30 | $11.54 | $11.70 | $10.83 | $10.91 | $10.91 | 79,522 |
| 2020-04-29 | $11.56 | $12.14 | $11.13 | $11.82 | $11.82 | 72,915 |
| 2020-04-28 | $11.23 | $11.41 | $10.90 | $11.09 | $11.09 | 63,353 |
| 2020-04-27 | $11.26 | $11.33 | $10.77 | $10.91 | $10.91 | 83,862 |
| 2020-04-24 | $10.23 | $11.23 | $10.23 | $11.14 | $11.14 | 66,762 |
| 2020-04-23 | $11.19 | $11.45 | $10.02 | $10.19 | $10.19 | 69,803 |
| 2020-04-22 | $11.33 | $11.57 | $10.92 | $11.24 | $11.24 | 76,941 |
| 2020-04-21 | $10.86 | $11.13 | $10.54 | $10.91 | $10.91 | 82,391 |
| 2020-04-20 | $10.86 | $11.46 | $10.86 | $11.20 | $11.20 | 111,520 |
| 2020-04-17 | $10.30 | $11.20 | $10.21 | $11.11 | $11.11 | 89,389 |
| 2020-04-16 | $9.94 | $10.41 | $9.64 | $10.07 | $10.07 | 128,905 |
| 2020-04-15 | $9.98 | $10.98 | $9.28 | $9.98 | $9.98 | 135,573 |
| 2020-04-14 | $9.51 | $10.35 | $9.51 | $10.30 | $10.30 | 179,428 |
| 2020-04-13 | $9.43 | $9.76 | $9.06 | $9.30 | $9.30 | 110,509 |
| 2020-04-09 | $9.01 | $9.67 | $8.86 | $9.51 | $9.51 | 182,722 |
| 2020-04-08 | $7.82 | $8.85 | $7.82 | $8.77 | $8.77 | 153,350 |
| 2020-04-07 | $7.67 | $8.01 | $7.52 | $7.71 | $7.71 | 234,557 |
| 2020-04-06 | $7.79 | $7.87 | $7.26 | $7.55 | $7.55 | 235,565 |
| 2020-04-03 | $7.40 | $7.69 | $6.86 | $7.59 | $7.59 | 125,311 |
| 2020-04-02 | $7.04 | $7.59 | $6.84 | $7.43 | $7.43 | 97,845 |
| 2020-04-01 | $7.48 | $7.64 | $6.31 | $6.75 | $6.75 | 128,891 |
| 2020-03-31 | $7.54 | $7.75 | $7.40 | $7.65 | $7.65 | 184,568 |
| 2020-03-30 | $7.34 | $7.93 | $7.34 | $7.55 | $7.55 | 118,235 |
| 2020-03-27 | $7.57 | $7.75 | $7.27 | $7.28 | $7.28 | 148,477 |
| 2020-03-26 | $7.33 | $7.78 | $7.21 | $7.69 | $7.69 | 336,932 |
| 2020-03-25 | $7.70 | $8.00 | $6.91 | $7.29 | $7.29 | 156,130 |
| 2020-03-24 | $7.39 | $7.82 | $7.14 | $7.68 | $7.68 | 170,310 |
| 2020-03-23 | $7.05 | $7.45 | $6.53 | $7.06 | $7.06 | 164,833 |
| 2020-03-20 | $6.49 | $7.15 | $5.63 | $6.85 | $6.85 | 203,237 |
| 2020-03-19 | $5.74 | $6.58 | $5.64 | $6.58 | $6.58 | 191,300 |
| 2020-03-18 | $7.20 | $7.54 | $5.61 | $5.80 | $5.80 | 225,904 |
| 2020-03-17 | $7.36 | $7.64 | $6.58 | $7.54 | $7.54 | 177,225 |
| 2020-03-16 | $6.55 | $7.56 | $6.55 | $7.22 | $7.22 | 193,034 |
| 2020-03-13 | $8.21 | $8.21 | $6.92 | $7.07 | $7.07 | 330,577 |
| 2020-03-12 | $8.34 | $9.33 | $7.55 | $7.83 | $7.83 | 149,031 |
| 2020-03-11 | $10.25 | $10.27 | $8.72 | $8.86 | $8.86 | 260,902 |
| 2020-03-10 | $12.07 | $12.07 | $10.30 | $10.40 | $10.40 | 250,391 |
| 2020-03-09 | $12.56 | $12.65 | $11.94 | $12.02 | $12.02 | 103,765 |
| 2020-03-06 | $13.10 | $13.50 | $12.30 | $13.29 | $13.29 | 203,995 |
| 2020-03-05 | $13.89 | $14.41 | $13.01 | $13.52 | $13.52 | 227,501 |
| 2020-03-04 | $14.55 | $14.85 | $13.88 | $14.20 | $14.20 | 126,826 |
| 2020-03-03 | $14.61 | $14.81 | $14.00 | $14.26 | $14.26 | 133,756 |
| 2020-03-02 | $13.64 | $14.33 | $13.43 | $14.33 | $14.33 | 533,412 |
| 2020-02-28 | $12.94 | $13.81 | $12.94 | $13.45 | $13.45 | 164,814 |
| 2020-02-27 | $13.44 | $14.50 | $13.21 | $13.38 | $13.38 | 134,839 |
| 2020-02-26 | $13.47 | $13.78 | $13.30 | $13.76 | $13.76 | 233,309 |
| 2020-02-25 | $13.36 | $13.62 | $13.16 | $13.35 | $13.35 | 66,741 |
| 2020-02-24 | $13.46 | $13.56 | $12.93 | $13.29 | $13.29 | 47,309 |
| 2020-02-21 | $14.13 | $14.18 | $13.84 | $13.96 | $13.96 | 43,330 |
| 2020-02-20 | $14.41 | $14.81 | $13.92 | $14.15 | $14.15 | 49,024 |
| 2020-02-19 | $15.21 | $15.54 | $14.51 | $14.54 | $14.54 | 53,246 |
| 2020-02-18 | $15.07 | $15.43 | $14.82 | $15.12 | $15.12 | 43,956 |
| 2020-02-14 | $14.94 | $15.17 | $14.75 | $15.12 | $15.12 | 56,859 |
| 2020-02-13 | $15.71 | $15.71 | $14.79 | $15.02 | $15.02 | 212,705 |
| 2020-02-12 | $15.32 | $16.60 | $15.32 | $15.79 | $15.79 | 121,741 |
| 2020-02-11 | $15.48 | $15.62 | $14.07 | $15.23 | $15.23 | 89,705 |
| 2020-02-10 | $15.56 | $16.08 | $15.54 | $15.67 | $15.67 | 51,737 |
| 2020-02-07 | $15.88 | $15.89 | $15.31 | $15.55 | $15.55 | 48,396 |
| 2020-02-06 | $16.56 | $16.56 | $15.73 | $15.92 | $15.92 | 88,362 |
| 2020-02-05 | $16.39 | $17.22 | $16.28 | $16.47 | $16.47 | 89,968 |
| 2020-02-04 | $16.13 | $16.81 | $15.91 | $16.39 | $16.39 | 90,622 |
| 2020-02-03 | $15.43 | $16.00 | $15.01 | $15.89 | $15.89 | 125,101 |
| 2020-01-31 | $15.30 | $15.83 | $14.88 | $15.30 | $15.30 | 53,993 |
| 2020-01-30 | $15.97 | $16.01 | $13.36 | $15.37 | $15.37 | 144,403 |
| 2020-01-29 | $16.56 | $16.56 | $16.13 | $16.17 | $16.17 | 54,129 |
| 2020-01-28 | $16.57 | $16.80 | $16.23 | $16.46 | $16.46 | 52,478 |
| 2020-01-27 | $16.68 | $16.95 | $16.48 | $16.56 | $16.56 | 42,280 |
| 2020-01-24 | $18.11 | $18.15 | $16.99 | $17.08 | $17.08 | 103,770 |
| 2020-01-23 | $17.86 | $18.15 | $17.41 | $18.07 | $18.07 | 60,527 |
| 2020-01-22 | $18.04 | $18.15 | $17.69 | $18.09 | $18.09 | 124,058 |
| 2020-01-21 | $18.52 | $18.96 | $17.88 | $18.03 | $18.03 | 160,294 |
| 2020-01-17 | $17.89 | $18.73 | $17.74 | $18.56 | $18.56 | 109,682 |
| 2020-01-16 | $17.12 | $18.13 | $17.12 | $17.75 | $17.75 | 93,125 |
| 2020-01-15 | $16.07 | $17.23 | $16.07 | $16.98 | $16.98 | 87,889 |
| 2020-01-14 | $15.46 | $16.06 | $15.26 | $16.01 | $16.01 | 139,897 |
| 2020-01-13 | $15.40 | $15.63 | $14.80 | $15.54 | $15.54 | 136,296 |
| 2020-01-10 | $15.86 | $15.95 | $15.13 | $15.31 | $15.31 | 208,237 |
| 2020-01-09 | $16.50 | $16.51 | $15.72 | $15.77 | $15.77 | 217,266 |
| 2020-01-08 | $16.72 | $16.79 | $15.58 | $16.39 | $16.39 | 174,223 |
| 2020-01-07 | $17.08 | $17.16 | $16.41 | $16.70 | $16.70 | 74,862 |
| 2020-01-06 | $17.11 | $17.16 | $16.72 | $17.04 | $17.04 | 104,514 |
| 2020-01-03 | $17.82 | $18.23 | $17.15 | $17.23 | $17.23 | 78,673 |
| 2020-01-02 | $18.17 | $18.61 | $17.15 | $18.08 | $18.08 | 168,182 |
| 2019-12-31 | $16.18 | $18.40 | $16.18 | $17.81 | $17.81 | 207,403 |
| 2019-12-30 | $16.30 | $16.30 | $15.60 | $16.12 | $16.12 | 91,432 |
| 2019-12-27 | $17.54 | $17.54 | $16.23 | $16.39 | $16.39 | 69,682 |
| 2019-12-26 | $17.57 | $18.00 | $17.45 | $17.59 | $17.59 | 51,223 |
| 2019-12-24 | $17.47 | $17.92 | $17.33 | $17.66 | $17.66 | 69,946 |
| 2019-12-23 | $17.30 | $17.68 | $17.00 | $17.42 | $17.42 | 71,711 |
| 2019-12-20 | $16.87 | $17.68 | $16.51 | $17.33 | $17.33 | 237,746 |
| 2019-12-19 | $16.32 | $16.88 | $16.15 | $16.81 | $16.81 | 98,987 |
| 2019-12-18 | $16.29 | $16.54 | $15.98 | $16.28 | $16.28 | 63,605 |
| 2019-12-17 | $16.64 | $16.76 | $15.75 | $16.26 | $16.26 | 67,851 |
| 2019-12-16 | $17.05 | $17.21 | $16.56 | $16.72 | $16.72 | 160,068 |
| 2019-12-13 | $17.13 | $17.15 | $16.34 | $16.93 | $16.93 | 79,785 |
| 2019-12-12 | $15.49 | $17.04 | $15.40 | $16.86 | $16.86 | 197,562 |
| 2019-12-11 | $15.03 | $15.98 | $14.94 | $15.45 | $15.45 | 414,170 |
| 2019-12-10 | $14.99 | $15.24 | $14.31 | $15.01 | $15.01 | 187,779 |
| 2019-12-09 | $11.75 | $15.76 | $11.70 | $15.27 | $15.27 | 833,049 |
| 2019-12-06 | $14.29 | $14.42 | $13.99 | $14.33 | $14.33 | 87,109 |
| 2019-12-05 | $15.10 | $15.10 | $13.96 | $14.12 | $14.12 | 156,516 |
| 2019-12-04 | $15.60 | $15.60 | $14.64 | $14.92 | $14.92 | 176,992 |
| 2019-12-03 | $15.03 | $15.42 | $14.36 | $15.34 | $15.34 | 164,980 |
| 2019-12-02 | $14.66 | $15.70 | $14.30 | $15.20 | $15.20 | 310,967 |
| 2019-11-29 | $13.99 | $14.59 | $13.89 | $14.48 | $14.48 | 61,516 |
| 2019-11-27 | $14.02 | $14.52 | $13.82 | $14.00 | $14.00 | 135,310 |
| 2019-11-26 | $13.83 | $14.26 | $13.53 | $14.00 | $14.00 | 244,046 |
| 2019-11-25 | $13.27 | $13.87 | $13.12 | $13.72 | $13.72 | 208,213 |
| 2019-11-22 | $12.87 | $13.37 | $12.47 | $13.07 | $13.07 | 154,149 |
| 2019-11-21 | $11.83 | $12.85 | $11.50 | $12.84 | $12.84 | 160,025 |
| 2019-11-20 | $11.34 | $12.01 | $11.34 | $11.81 | $11.81 | 129,464 |
| 2019-11-19 | $11.20 | $12.00 | $11.11 | $11.37 | $11.37 | 145,418 |
| 2019-11-18 | $11.04 | $11.19 | $10.91 | $11.16 | $11.16 | 129,850 |
| 2019-11-15 | $10.98 | $11.22 | $10.84 | $11.07 | $11.07 | 77,004 |
| 2019-11-14 | $11.14 | $11.16 | $10.85 | $10.95 | $10.95 | 52,631 |
| 2019-11-13 | $11.22 | $11.37 | $10.83 | $11.11 | $11.11 | 113,736 |
| 2019-11-12 | $11.44 | $11.61 | $11.16 | $11.23 | $11.23 | 67,630 |
| 2019-11-11 | $10.95 | $11.72 | $10.85 | $11.44 | $11.44 | 117,670 |
| 2019-11-08 | $10.63 | $11.32 | $10.60 | $11.10 | $11.10 | 86,261 |
| 2019-11-07 | $10.90 | $10.94 | $10.47 | $10.67 | $10.67 | 72,103 |
| 2019-11-06 | $11.16 | $11.16 | $10.74 | $10.84 | $10.84 | 71,992 |
| 2019-11-05 | $11.27 | $11.49 | $11.04 | $11.16 | $11.16 | 135,015 |
| 2019-11-04 | $11.54 | $11.60 | $11.02 | $11.23 | $11.23 | 91,420 |
| 2019-11-01 | $10.69 | $11.65 | $10.63 | $11.46 | $11.46 | 139,290 |
| 2019-10-31 | $10.83 | $10.83 | $10.26 | $10.60 | $10.60 | 135,153 |
| 2019-10-30 | $11.71 | $11.71 | $10.75 | $10.85 | $10.85 | 109,482 |
| 2019-10-29 | $11.77 | $12.03 | $11.51 | $11.70 | $11.70 | 91,246 |
| 2019-10-28 | $11.46 | $11.81 | $11.37 | $11.75 | $11.75 | 69,274 |
| 2019-10-25 | $11.04 | $11.48 | $10.82 | $11.43 | $11.43 | 65,093 |
| 2019-10-24 | $11.64 | $11.90 | $11.00 | $11.08 | $11.08 | 83,008 |
| 2019-10-23 | $11.03 | $11.66 | $10.70 | $11.53 | $11.53 | 100,187 |
| 2019-10-22 | $11.47 | $11.76 | $10.90 | $11.03 | $11.03 | 82,610 |
| 2019-10-21 | $11.92 | $11.94 | $11.30 | $11.44 | $11.44 | 116,505 |
| 2019-10-18 | $11.96 | $12.25 | $11.55 | $11.88 | $11.88 | 203,774 |
| 2019-10-17 | $11.03 | $12.16 | $11.03 | $12.06 | $12.06 | 135,621 |
| 2019-10-16 | $10.72 | $11.20 | $10.65 | $11.04 | $11.04 | 80,198 |
| 2019-10-15 | $10.74 | $11.05 | $10.51 | $10.74 | $10.74 | 143,115 |
| 2019-10-14 | $10.99 | $11.17 | $10.62 | $10.70 | $10.70 | 152,349 |
| 2019-10-11 | $10.87 | $11.43 | $10.80 | $11.00 | $11.00 | 180,282 |
| 2019-10-10 | $10.77 | $10.84 | $10.03 | $10.78 | $10.78 | 563,059 |
| 2019-10-09 | $10.27 | $10.84 | $9.86 | $10.67 | $10.67 | 510,381 |
| 2019-10-08 | $10.49 | $10.51 | $10.11 | $10.31 | $10.31 | 91,335 |
| 2019-10-07 | $10.91 | $10.98 | $10.26 | $10.56 | $10.56 | 130,612 |
| 2019-10-04 | $11.25 | $11.47 | $10.50 | $11.00 | $11.00 | 288,789 |
| 2019-10-03 | $11.16 | $11.41 | $10.93 | $11.23 | $11.23 | 503,025 |
| 2019-10-02 | $12.00 | $12.00 | $10.90 | $11.21 | $11.21 | 173,231 |
| 2019-10-01 | $11.96 | $12.93 | $11.96 | $12.10 | $12.10 | 117,905 |
| 2019-09-30 | $11.87 | $11.87 | $11.04 | $11.60 | $11.60 | 108,719 |
| 2019-09-27 | $12.23 | $12.42 | $11.75 | $11.86 | $11.86 | 75,353 |
| 2019-09-26 | $12.44 | $12.44 | $11.84 | $12.17 | $12.17 | 94,317 |
| 2019-09-25 | $12.90 | $13.00 | $12.33 | $12.41 | $12.41 | 116,172 |
| 2019-09-24 | $13.79 | $13.79 | $12.54 | $12.89 | $12.89 | 150,475 |
| 2019-09-23 | $13.65 | $13.78 | $12.92 | $13.66 | $13.66 | 160,419 |
| 2019-09-20 | $14.17 | $14.48 | $13.60 | $13.65 | $13.65 | 137,356 |
| 2019-09-19 | $14.48 | $14.73 | $14.14 | $14.20 | $14.20 | 63,125 |
| 2019-09-18 | $14.65 | $14.72 | $14.21 | $14.50 | $14.50 | 142,943 |
| 2019-09-17 | $14.75 | $14.81 | $14.34 | $14.67 | $14.67 | 73,394 |
| 2019-09-16 | $15.25 | $15.35 | $14.75 | $14.79 | $14.79 | 74,051 |
| 2019-09-13 | $15.64 | $15.81 | $15.10 | $15.26 | $15.26 | 47,042 |
| 2019-09-12 | $16.14 | $16.14 | $15.55 | $15.60 | $15.60 | 79,435 |
| 2019-09-11 | $16.24 | $16.62 | $15.60 | $16.00 | $16.00 | 85,699 |
| 2019-09-10 | $16.70 | $16.87 | $16.09 | $16.43 | $16.43 | 96,917 |
| 2019-09-09 | $15.23 | $16.73 | $14.92 | $16.60 | $16.60 | 84,308 |
| 2019-09-06 | $15.22 | $15.73 | $14.73 | $15.11 | $15.11 | 73,620 |
| 2019-09-05 | $14.93 | $15.47 | $14.84 | $15.19 | $15.19 | 77,610 |
| 2019-09-04 | $15.58 | $15.58 | $14.50 | $14.79 | $14.79 | 58,409 |
| 2019-09-03 | $15.51 | $15.77 | $15.23 | $15.45 | $15.45 | 44,880 |
| 2019-08-30 | $15.53 | $15.69 | $15.12 | $15.62 | $15.62 | 194,748 |
| 2019-08-29 | $15.47 | $15.86 | $15.20 | $15.45 | $15.45 | 45,142 |
| 2019-08-28 | $15.10 | $15.68 | $15.10 | $15.38 | $15.38 | 68,299 |
| 2019-08-27 | $15.68 | $15.73 | $14.83 | $15.14 | $15.14 | 107,831 |
| 2019-08-26 | $15.80 | $15.80 | $15.49 | $15.54 | $15.54 | 61,745 |
| 2019-08-23 | $15.75 | $16.13 | $15.39 | $15.59 | $15.59 | 69,571 |
| 2019-08-22 | $16.77 | $16.77 | $15.82 | $15.91 | $15.91 | 66,604 |
| 2019-08-21 | $16.78 | $16.99 | $16.00 | $16.75 | $16.75 | 102,503 |
| 2019-08-20 | $16.56 | $16.93 | $16.47 | $16.68 | $16.68 | 94,118 |
| 2019-08-19 | $16.91 | $17.04 | $16.34 | $16.57 | $16.57 | 47,104 |
| 2019-08-16 | $16.15 | $16.55 | $15.91 | $16.37 | $16.37 | 50,226 |
| 2019-08-15 | $16.16 | $16.64 | $15.61 | $16.11 | $16.11 | 59,751 |
| 2019-08-14 | $16.54 | $16.58 | $15.95 | $16.15 | $16.15 | 56,412 |
| 2019-08-13 | $15.46 | $16.95 | $15.22 | $16.82 | $16.82 | 97,412 |
| 2019-08-12 | $15.39 | $15.90 | $15.03 | $15.50 | $15.50 | 76,981 |
| 2019-08-09 | $15.89 | $16.08 | $15.38 | $15.50 | $15.50 | 72,259 |
| 2019-08-08 | $15.87 | $16.06 | $15.62 | $15.95 | $15.95 | 70,444 |
| 2019-08-07 | $15.59 | $16.03 | $15.44 | $15.76 | $15.76 | 61,568 |
| 2019-08-06 | $15.60 | $16.11 | $15.38 | $15.79 | $15.79 | 96,918 |
| 2019-08-05 | $15.92 | $15.92 | $15.40 | $15.49 | $15.49 | 76,239 |
| 2019-08-02 | $16.30 | $16.49 | $15.70 | $16.21 | $16.21 | 95,562 |
| 2019-08-01 | $16.56 | $16.83 | $16.06 | $16.34 | $16.34 | 154,655 |
| 2019-07-31 | $16.74 | $17.32 | $16.35 | $16.59 | $16.59 | 190,071 |
| 2019-07-30 | $16.75 | $16.82 | $16.25 | $16.51 | $16.51 | 165,430 |
| 2019-07-29 | $17.34 | $17.86 | $16.80 | $16.87 | $16.87 | 260,993 |
| 2019-07-26 | $17.90 | $18.10 | $16.37 | $16.92 | $16.92 | 303,711 |
| 2019-07-25 | $17.93 | $18.15 | $17.75 | $17.75 | $17.75 | 170,507 |
| 2019-07-24 | $17.64 | $18.10 | $17.62 | $17.89 | $17.89 | 100,682 |
| 2019-07-23 | $18.49 | $18.89 | $17.66 | $17.82 | $17.82 | 185,994 |
| 2019-07-22 | $18.07 | $18.69 | $18.00 | $18.33 | $18.33 | 279,341 |
| 2019-07-19 | $17.55 | $18.03 | $17.55 | $17.55 | $17.55 | 182,676 |
| 2019-07-18 | $17.40 | $17.61 | $17.15 | $17.51 | $17.51 | 55,768 |
| 2019-07-17 | $17.13 | $17.48 | $16.90 | $17.35 | $17.35 | 91,149 |
| 2019-07-16 | $16.83 | $17.42 | $16.72 | $17.22 | $17.22 | 161,739 |
| 2019-07-15 | $17.20 | $17.31 | $16.35 | $17.00 | $17.00 | 148,695 |
| 2019-07-12 | $17.51 | $17.59 | $16.91 | $17.31 | $17.31 | 95,283 |
| 2019-07-11 | $19.00 | $19.00 | $17.50 | $17.57 | $17.57 | 144,146 |
| 2019-07-10 | $18.72 | $19.16 | $18.59 | $18.95 | $18.95 | 115,449 |
| 2019-07-09 | $18.13 | $18.64 | $17.96 | $18.49 | $18.49 | 72,176 |
| 2019-07-08 | $18.65 | $18.65 | $17.92 | $18.18 | $18.18 | 94,037 |
| 2019-07-05 | $19.79 | $19.79 | $18.29 | $18.74 | $18.74 | 94,156 |
| 2019-07-03 | $20.57 | $20.57 | $19.08 | $19.78 | $19.78 | 91,289 |
| 2019-07-02 | $21.85 | $21.85 | $19.93 | $20.61 | $20.61 | 159,057 |
| 2019-07-01 | $22.11 | $22.89 | $21.21 | $21.67 | $21.67 | 303,672 |
| 2019-06-28 | $21.82 | $23.23 | $21.78 | $22.15 | $22.15 | 1,782,249 |
| 2019-06-27 | $20.72 | $21.68 | $20.43 | $21.60 | $21.60 | 280,001 |
| 2019-06-26 | $20.72 | $20.72 | $19.68 | $20.62 | $20.62 | 105,230 |
| 2019-06-25 | $21.30 | $21.30 | $20.30 | $20.56 | $20.56 | 103,923 |
| 2019-06-24 | $21.55 | $22.25 | $20.63 | $21.25 | $21.25 | 172,911 |
| 2019-06-21 | $21.70 | $21.81 | $20.52 | $21.52 | $21.52 | 162,148 |
| 2019-06-20 | $20.51 | $21.73 | $20.41 | $21.71 | $21.71 | 235,180 |
| 2019-06-19 | $20.37 | $20.51 | $19.90 | $20.45 | $20.45 | 82,945 |
| 2019-06-18 | $20.87 | $21.00 | $20.16 | $20.38 | $20.38 | 95,104 |
| 2019-06-17 | $19.78 | $20.95 | $19.29 | $20.73 | $20.73 | 326,166 |
| 2019-06-14 | $19.76 | $20.23 | $19.55 | $19.90 | $19.90 | 140,735 |
| 2019-06-13 | $19.49 | $19.94 | $19.00 | $19.75 | $19.75 | 71,037 |
| 2019-06-12 | $18.46 | $19.24 | $18.05 | $19.15 | $19.15 | 123,498 |
| 2019-06-11 | $20.02 | $20.24 | $18.30 | $18.44 | $18.44 | 306,707 |
| 2019-06-10 | $20.31 | $20.51 | $19.85 | $19.97 | $19.97 | 350,507 |
| 2019-06-07 | $18.98 | $21.07 | $18.98 | $20.21 | $20.21 | 609,412 |
| 2019-06-06 | $19.40 | $20.22 | $18.95 | $18.96 | $18.96 | 125,903 |
| 2019-06-05 | $19.55 | $19.59 | $18.83 | $19.39 | $19.39 | 134,557 |
| 2019-06-04 | $20.06 | $20.09 | $18.77 | $19.41 | $19.41 | 150,884 |
| 2019-06-03 | $21.20 | $21.27 | $19.59 | $19.80 | $19.80 | 94,943 |
| 2019-05-31 | $22.89 | $22.89 | $20.53 | $21.25 | $21.25 | 115,490 |
| 2019-05-30 | $23.06 | $23.21 | $22.72 | $23.02 | $23.02 | 72,065 |
| 2019-05-29 | $23.98 | $24.05 | $22.71 | $23.11 | $23.11 | 68,624 |
| 2019-05-28 | $23.99 | $24.30 | $23.24 | $23.92 | $23.92 | 182,182 |
| 2019-05-24 | $23.58 | $24.20 | $23.40 | $23.89 | $23.89 | 254,729 |
| 2019-05-23 | $22.68 | $23.92 | $22.68 | $23.64 | $23.64 | 112,145 |
| 2019-05-22 | $23.19 | $24.23 | $22.98 | $23.14 | $23.14 | 464,313 |
| 2019-05-21 | $23.13 | $24.35 | $22.88 | $23.43 | $23.43 | 139,245 |
| 2019-05-20 | $23.30 | $23.79 | $22.45 | $23.04 | $23.04 | 91,456 |
| 2019-05-17 | $24.22 | $24.59 | $23.44 | $23.80 | $23.80 | 95,633 |
| 2019-05-16 | $24.00 | $24.73 | $23.65 | $24.37 | $24.37 | 86,005 |
| 2019-05-15 | $24.99 | $25.55 | $23.49 | $24.23 | $24.23 | 348,192 |
| 2019-05-14 | $23.78 | $24.84 | $23.60 | $24.68 | $24.68 | 100,257 |
| 2019-05-13 | $24.11 | $24.44 | $23.17 | $23.87 | $23.87 | 163,917 |
| 2019-05-10 | $24.20 | $25.21 | $23.79 | $24.64 | $24.64 | 268,880 |
| 2019-05-09 | $23.64 | $24.61 | $23.21 | $24.17 | $24.17 | 55,224 |
| 2019-05-08 | $22.31 | $23.80 | $21.98 | $23.63 | $23.63 | 80,299 |
| 2019-05-07 | $22.18 | $22.54 | $22.02 | $22.39 | $22.39 | 129,424 |
| 2019-05-06 | $21.66 | $22.56 | $21.50 | $22.28 | $22.28 | 54,346 |
| 2019-05-03 | $22.13 | $22.34 | $21.50 | $22.02 | $22.02 | 38,608 |
| 2019-05-02 | $22.65 | $23.00 | $21.82 | $22.07 | $22.07 | 51,774 |
| 2019-05-01 | $22.56 | $23.69 | $22.52 | $22.65 | $22.65 | 127,418 |
| 2019-04-30 | $23.02 | $23.20 | $22.28 | $23.00 | $23.00 | 131,693 |
| 2019-04-29 | $22.34 | $23.76 | $22.31 | $23.01 | $23.01 | 158,545 |
| 2019-04-26 | $24.97 | $24.97 | $21.79 | $22.30 | $22.30 | 89,995 |
| 2019-04-25 | $24.03 | $25.20 | $24.03 | $24.97 | $24.97 | 106,544 |
| 2019-04-24 | $26.06 | $26.06 | $24.01 | $24.02 | $24.02 | 64,045 |
| 2019-04-23 | $26.48 | $26.58 | $25.00 | $25.97 | $25.97 | 161,769 |
| 2019-04-22 | $25.51 | $27.25 | $25.51 | $26.40 | $26.40 | 194,382 |
| 2019-04-18 | $25.29 | $25.84 | $24.47 | $25.50 | $25.50 | 45,794 |
| 2019-04-17 | $25.22 | $25.57 | $24.03 | $25.39 | $25.39 | 78,202 |
| 2019-04-16 | $24.93 | $26.06 | $24.27 | $25.27 | $25.27 | 61,106 |
| 2019-04-15 | $26.10 | $26.10 | $24.35 | $24.93 | $24.93 | 178,919 |
| 2019-04-12 | $26.84 | $27.15 | $25.60 | $26.17 | $26.17 | 151,737 |
| 2019-04-11 | $29.18 | $29.18 | $26.18 | $26.51 | $26.51 | 571,927 |
| 2019-04-10 | $28.52 | $29.96 | $28.52 | $29.19 | $29.19 | 86,199 |
| 2019-04-09 | $28.88 | $29.73 | $28.00 | $28.57 | $28.57 | 87,472 |
| 2019-04-08 | $30.40 | $30.40 | $29.04 | $29.31 | $29.31 | 85,609 |
| 2019-04-05 | $29.88 | $30.69 | $29.16 | $30.41 | $30.41 | 213,511 |
| 2019-04-04 | $30.87 | $32.15 | $29.10 | $29.81 | $29.81 | 372,165 |
| 2019-04-03 | $28.89 | $31.57 | $28.70 | $30.89 | $30.89 | 162,412 |
| 2019-04-02 | $28.05 | $29.27 | $27.48 | $28.75 | $28.75 | 136,928 |
| 2019-04-01 | $28.85 | $29.97 | $26.83 | $27.85 | $27.85 | 186,532 |
| 2019-03-29 | $28.50 | $29.22 | $27.53 | $28.62 | $28.62 | 190,921 |
| 2019-03-28 | $28.26 | $29.74 | $26.92 | $27.93 | $27.93 | 168,346 |
| 2019-03-27 | $28.78 | $30.48 | $28.02 | $28.25 | $28.25 | 206,943 |
| 2019-03-26 | $29.37 | $30.19 | $28.50 | $28.79 | $28.79 | 111,055 |
| 2019-03-25 | $27.91 | $29.47 | $27.30 | $29.47 | $29.47 | 91,086 |
| 2019-03-22 | $27.44 | $28.53 | $27.40 | $28.20 | $28.20 | 73,863 |
| 2019-03-21 | $27.04 | $28.10 | $27.00 | $28.09 | $28.09 | 37,896 |
| 2019-03-20 | $29.03 | $31.41 | $27.34 | $27.68 | $27.68 | 123,691 |
| 2019-03-19 | $27.11 | $28.82 | $27.11 | $28.22 | $28.22 | 93,270 |
| 2019-03-18 | $28.51 | $29.00 | $25.66 | $26.33 | $26.33 | 1,086,307 |
| 2019-03-15 | $30.86 | $31.75 | $27.81 | $28.95 | $28.95 | 270,561 |
| 2019-03-14 | $26.24 | $34.92 | $26.24 | $31.10 | $31.10 | 514,387 |
| 2019-03-13 | $24.35 | $26.57 | $23.84 | $26.23 | $26.23 | 325,021 |
| 2019-03-12 | $22.50 | $23.90 | $21.94 | $23.88 | $23.88 | 155,889 |
| 2019-03-11 | $21.76 | $22.44 | $21.23 | $22.30 | $22.30 | 58,337 |
| 2019-03-08 | $22.47 | $22.55 | $21.17 | $21.69 | $21.69 | 54,729 |
| 2019-03-07 | $21.49 | $22.61 | $21.29 | $22.50 | $22.50 | 49,379 |
| 2019-03-06 | $22.43 | $22.44 | $21.03 | $21.50 | $21.50 | 30,715 |
| 2019-03-05 | $22.76 | $24.01 | $22.52 | $22.67 | $22.67 | 153,646 |
| 2019-03-04 | $23.35 | $23.35 | $22.02 | $22.80 | $22.80 | 93,158 |
| 2019-03-01 | $22.70 | $23.50 | $22.70 | $23.39 | $23.39 | 82,354 |
| 2019-02-28 | $23.14 | $23.14 | $22.02 | $22.68 | $22.68 | 39,108 |
| 2019-02-27 | $21.80 | $23.43 | $21.55 | $23.13 | $23.13 | 177,651 |
| 2019-02-26 | $22.23 | $22.32 | $21.47 | $21.80 | $21.80 | 40,918 |
| 2019-02-25 | $20.83 | $22.68 | $20.76 | $22.29 | $22.29 | 108,410 |
| 2019-02-22 | $20.90 | $20.90 | $20.34 | $20.61 | $20.61 | 39,944 |
| 2019-02-21 | $19.92 | $21.05 | $19.92 | $20.81 | $20.81 | 314,489 |
| 2019-02-20 | $20.25 | $20.25 | $19.64 | $20.00 | $20.00 | 68,686 |
| 2019-02-19 | $21.36 | $21.86 | $19.94 | $20.25 | $20.25 | 65,187 |
| 2019-02-15 | $19.90 | $21.54 | $19.50 | $21.35 | $21.35 | 61,229 |
| 2019-02-14 | $19.32 | $19.88 | $19.08 | $19.60 | $19.60 | 18,384 |
| 2019-02-13 | $19.25 | $19.80 | $18.84 | $19.24 | $19.24 | 42,056 |
| 2019-02-12 | $18.93 | $19.89 | $18.72 | $19.08 | $19.08 | 67,487 |
| 2019-02-11 | $19.03 | $19.19 | $18.70 | $19.07 | $19.07 | 31,372 |
| 2019-02-08 | $18.49 | $19.16 | $18.26 | $19.16 | $19.16 | 28,735 |
| 2019-02-07 | $18.34 | $19.00 | $18.34 | $18.49 | $18.49 | 98,067 |
| 2019-02-06 | $18.69 | $18.94 | $18.15 | $18.54 | $18.54 | 27,339 |
| 2019-02-05 | $19.04 | $19.40 | $18.75 | $18.90 | $18.90 | 70,950 |
| 2019-02-04 | $17.96 | $19.12 | $17.95 | $18.82 | $18.82 | 134,610 |
| 2019-02-01 | $18.43 | $18.75 | $17.77 | $17.95 | $17.95 | 95,244 |
| 2019-01-31 | $17.55 | $18.75 | $17.43 | $18.69 | $18.69 | 37,094 |
| 2019-01-30 | $17.36 | $17.83 | $17.26 | $17.60 | $17.60 | 9,343 |
| 2019-01-29 | $17.60 | $17.67 | $17.04 | $17.29 | $17.29 | 31,520 |
| 2019-01-28 | $18.25 | $18.30 | $17.20 | $17.34 | $17.34 | 47,380 |
| 2019-01-25 | $17.00 | $18.38 | $16.71 | $18.12 | $18.12 | 48,010 |
| 2019-01-24 | $16.75 | $17.00 | $16.31 | $16.94 | $16.94 | 30,698 |
| 2019-01-23 | $16.57 | $17.03 | $16.16 | $16.62 | $16.62 | 60,951 |
| 2019-01-22 | $16.71 | $17.05 | $16.31 | $16.51 | $16.51 | 59,470 |
| 2019-01-18 | $18.16 | $18.89 | $16.25 | $16.71 | $16.71 | 110,208 |
| 2019-01-17 | $18.82 | $19.14 | $18.00 | $18.15 | $18.15 | 64,921 |
| 2019-01-16 | $19.71 | $20.22 | $18.41 | $18.90 | $18.90 | 74,504 |
| 2019-01-15 | $20.19 | $20.25 | $19.03 | $19.59 | $19.59 | 72,948 |
| 2019-01-14 | $19.42 | $20.16 | $18.70 | $19.99 | $19.99 | 84,944 |
| 2019-01-11 | $20.25 | $20.75 | $19.51 | $19.76 | $19.76 | 29,903 |
| 2019-01-10 | $19.38 | $20.25 | $19.38 | $20.25 | $20.25 | 41,450 |
| 2019-01-09 | $19.48 | $20.15 | $19.48 | $19.51 | $19.51 | 18,178 |
| 2019-01-08 | $20.27 | $20.58 | $19.70 | $19.70 | $19.70 | 37,914 |
| 2019-01-07 | $20.51 | $20.95 | $19.57 | $20.25 | $20.25 | 34,009 |
| 2019-01-04 | $19.75 | $20.97 | $18.40 | $20.37 | $20.37 | 29,789 |
| 2019-01-03 | $19.80 | $20.04 | $19.16 | $19.65 | $19.65 | 39,109 |
| 2019-01-02 | $19.46 | $20.00 | $19.06 | $20.00 | $20.00 | 80,723 |
| 2018-12-31 | $19.70 | $20.32 | $18.10 | $19.75 | $19.75 | 75,775 |
| 2018-12-28 | $17.91 | $20.34 | $17.78 | $19.56 | $19.56 | 121,125 |
| 2018-12-27 | $17.05 | $18.00 | $17.05 | $17.78 | $17.78 | 30,519 |
| 2018-12-26 | $17.16 | $19.12 | $17.16 | $17.71 | $17.71 | 35,064 |
| 2018-12-24 | $18.85 | $19.22 | $16.95 | $17.00 | $17.00 | 27,263 |
| 2018-12-21 | $18.51 | $19.25 | $18.51 | $18.93 | $18.93 | 79,141 |
| 2018-12-20 | $18.28 | $18.90 | $18.00 | $18.63 | $18.63 | 57,170 |
| 2018-12-19 | $19.94 | $20.24 | $18.15 | $18.43 | $18.43 | 44,407 |
| 2018-12-18 | $20.36 | $20.48 | $18.97 | $19.64 | $19.64 | 78,860 |
| 2018-12-17 | $22.76 | $22.90 | $20.00 | $20.12 | $20.12 | 83,260 |
| 2018-12-14 | $23.22 | $23.51 | $21.60 | $22.68 | $22.68 | 66,636 |
| 2018-12-13 | $24.17 | $24.20 | $23.02 | $23.39 | $23.39 | 33,891 |
| 2018-12-12 | $23.28 | $24.39 | $23.28 | $24.00 | $24.00 | 107,562 |
| 2018-12-11 | $23.74 | $24.00 | $22.71 | $23.17 | $23.17 | 16,207 |
| 2018-12-10 | $22.71 | $24.00 | $20.74 | $23.59 | $23.59 | 111,338 |
| 2018-12-07 | $23.13 | $23.68 | $21.99 | $22.40 | $22.40 | 173,421 |
| 2018-12-06 | $22.50 | $23.15 | $21.87 | $22.91 | $22.91 | 69,519 |
| 2018-12-04 | $23.42 | $23.83 | $22.52 | $22.85 | $22.85 | 89,574 |
| 2018-12-03 | $24.47 | $25.57 | $23.40 | $23.76 | $23.76 | 55,805 |
| 2018-11-30 | $22.93 | $24.29 | $22.64 | $24.06 | $24.06 | 64,173 |
| 2018-11-29 | $23.49 | $23.89 | $22.24 | $22.84 | $22.84 | 88,802 |
| 2018-11-28 | $23.09 | $23.53 | $21.77 | $22.93 | $22.93 | 77,050 |
| 2018-11-27 | $22.92 | $23.32 | $21.32 | $22.89 | $22.89 | 62,970 |
| 2018-11-26 | $23.00 | $23.65 | $21.94 | $23.40 | $23.40 | 49,043 |
| 2018-11-23 | $21.54 | $22.90 | $21.54 | $22.90 | $22.90 | 22,237 |
| 2018-11-21 | $20.09 | $21.81 | $19.54 | $21.60 | $21.60 | 48,909 |
| 2018-11-20 | $18.85 | $19.90 | $18.50 | $19.80 | $19.80 | 42,373 |
| 2018-11-19 | $18.54 | $19.78 | $17.10 | $19.66 | $19.66 | 58,030 |
| 2018-11-16 | $17.75 | $19.25 | $17.53 | $18.85 | $18.85 | 70,823 |
| 2018-11-15 | $17.17 | $18.30 | $16.84 | $18.10 | $18.10 | 110,262 |
| 2018-11-14 | $17.22 | $17.39 | $16.10 | $16.85 | $16.85 | 31,718 |
| 2018-11-13 | $18.43 | $18.56 | $16.56 | $17.22 | $17.22 | 43,643 |
| 2018-11-12 | $18.99 | $20.00 | $18.29 | $18.49 | $18.49 | 88,586 |
| 2018-11-09 | $18.78 | $19.30 | $18.53 | $18.82 | $18.82 | 25,566 |
| 2018-11-08 | $19.18 | $19.44 | $18.55 | $18.97 | $18.97 | 29,366 |
| 2018-11-07 | $18.30 | $19.50 | $18.00 | $19.00 | $19.00 | 67,047 |
| 2018-11-06 | $18.82 | $19.83 | $17.72 | $18.40 | $18.40 | 61,381 |
| 2018-11-05 | $19.92 | $20.00 | $18.75 | $18.85 | $18.85 | 39,098 |
| 2018-11-02 | $19.73 | $20.10 | $19.23 | $19.79 | $19.79 | 48,282 |
| 2018-11-01 | $19.02 | $19.91 | $18.52 | $19.91 | $19.91 | 62,575 |
| 2018-10-31 | $18.85 | $19.42 | $18.48 | $18.90 | $18.90 | 59,113 |
| 2018-10-30 | $18.71 | $18.96 | $18.15 | $18.54 | $18.54 | 59,834 |
| 2018-10-29 | $19.27 | $19.42 | $18.15 | $18.61 | $18.61 | 72,047 |
| 2018-10-26 | $18.70 | $19.42 | $18.27 | $18.82 | $18.82 | 36,799 |
| 2018-10-25 | $20.00 | $20.71 | $18.26 | $18.95 | $18.95 | 169,870 |
| 2018-10-24 | $20.37 | $21.25 | $18.99 | $19.89 | $19.89 | 129,734 |
| 2018-10-23 | $19.65 | $20.63 | $18.68 | $20.40 | $20.40 | 94,684 |
| 2018-10-22 | $19.86 | $20.66 | $18.65 | $20.12 | $20.12 | 94,616 |
| 2018-10-19 | $19.90 | $20.19 | $19.30 | $19.77 | $19.77 | 106,732 |
| 2018-10-18 | $19.59 | $20.36 | $18.93 | $19.77 | $19.77 | 127,364 |
| 2018-10-17 | $19.41 | $20.58 | $18.50 | $19.70 | $19.70 | 65,643 |
| 2018-10-16 | $19.54 | $20.49 | $18.41 | $19.39 | $19.39 | 149,262 |
| 2018-10-15 | $19.24 | $19.95 | $18.46 | $19.42 | $19.42 | 169,278 |
| 2018-10-12 | $17.18 | $18.98 | $17.00 | $18.76 | $18.76 | 75,063 |
| 2018-10-11 | $16.15 | $17.84 | $16.13 | $17.35 | $17.35 | 54,261 |
| 2018-10-10 | $16.81 | $17.50 | $16.09 | $16.21 | $16.21 | 184,789 |
| 2018-10-09 | $17.13 | $17.75 | $16.37 | $16.93 | $16.93 | 116,994 |
| 2018-10-08 | $17.56 | $19.36 | $16.55 | $17.42 | $17.42 | 173,144 |
| 2018-10-05 | $22.68 | $23.48 | $18.01 | $18.18 | $18.18 | 200,473 |
| 2018-10-04 | $22.64 | $23.11 | $21.68 | $22.60 | $22.60 | 56,850 |
| 2018-10-03 | $22.45 | $23.28 | $21.31 | $22.65 | $22.65 | 67,340 |
| 2018-10-02 | $22.03 | $22.88 | $20.98 | $22.42 | $22.42 | 68,887 |
| 2018-10-01 | $22.24 | $23.97 | $20.80 | $22.07 | $22.07 | 149,545 |
| 2018-09-28 | $21.93 | $23.41 | $21.55 | $22.11 | $22.11 | 97,894 |
| 2018-09-27 | $21.62 | $22.50 | $21.42 | $22.00 | $22.00 | 53,850 |
| 2018-09-26 | $21.01 | $22.77 | $20.63 | $21.59 | $21.59 | 90,591 |
| 2018-09-25 | $21.00 | $21.49 | $20.64 | $21.01 | $21.01 | 85,474 |
| 2018-09-24 | $22.29 | $22.46 | $19.63 | $21.15 | $21.15 | 221,068 |
| 2018-09-21 | $18.65 | $22.00 | $18.63 | $21.72 | $21.72 | 389,803 |
| 2018-09-20 | $16.75 | $18.20 | $16.17 | $18.00 | $18.00 | 107,741 |
| 2018-09-19 | $16.15 | $16.94 | $15.96 | $16.26 | $16.26 | 76,664 |
| 2018-09-18 | $16.83 | $16.92 | $15.47 | $16.08 | $16.08 | 139,506 |
| 2018-09-17 | $17.20 | $17.95 | $16.80 | $17.05 | $17.05 | 116,143 |
| 2018-09-14 | $15.35 | $18.33 | $14.74 | $17.17 | $17.17 | 148,062 |
| 2018-09-13 | $16.46 | $16.72 | $15.32 | $15.55 | $15.55 | 86,760 |
| 2018-09-12 | $16.55 | $16.65 | $16.00 | $16.16 | $16.16 | 35,576 |
| 2018-09-11 | $17.05 | $17.05 | $16.21 | $16.51 | $16.51 | 79,869 |
| 2018-09-10 | $17.60 | $17.60 | $16.83 | $16.92 | $16.92 | 35,323 |
| 2018-09-07 | $18.19 | $18.19 | $17.02 | $17.54 | $17.54 | 90,579 |
| 2018-09-06 | $17.91 | $18.44 | $16.95 | $18.15 | $18.15 | 903,775 |
| 2018-09-05 | $17.87 | $18.34 | $17.15 | $17.91 | $17.91 | 35,720 |
| 2018-09-04 | $17.10 | $18.45 | $16.43 | $18.08 | $18.08 | 75,774 |
| 2018-08-31 | $16.19 | $17.15 | $16.17 | $17.10 | $17.10 | 30,062 |
| 2018-08-30 | $16.30 | $16.44 | $15.77 | $16.44 | $16.44 | 12,770 |
| 2018-08-29 | $16.19 | $16.50 | $15.67 | $16.30 | $16.30 | 16,629 |
| 2018-08-28 | $16.50 | $16.50 | $15.73 | $16.35 | $16.35 | 16,447 |
| 2018-08-27 | $15.36 | $16.49 | $15.12 | $16.49 | $16.49 | 38,142 |
| 2018-08-24 | $14.90 | $16.00 | $14.86 | $15.15 | $15.15 | 97,429 |
| 2018-08-23 | $17.35 | $18.90 | $14.50 | $15.20 | $15.20 | 215,592 |
| 2018-08-22 | $16.70 | $18.47 | $16.03 | $17.90 | $17.90 | 124,877 |
| 2018-08-21 | $15.27 | $16.98 | $14.94 | $16.66 | $16.66 | 166,880 |
| 2018-08-20 | $13.10 | $15.00 | $13.10 | $14.92 | $14.92 | 123,961 |
| 2018-08-17 | $12.83 | $13.05 | $12.74 | $13.05 | $13.05 | 16,095 |
| 2018-08-16 | $12.80 | $13.00 | $12.35 | $12.97 | $12.97 | 24,930 |
| 2018-08-15 | $12.81 | $12.85 | $12.42 | $12.76 | $12.76 | 18,715 |
| 2018-08-14 | $12.98 | $13.16 | $12.42 | $13.05 | $13.05 | 35,960 |
| 2018-08-13 | $12.47 | $13.36 | $12.47 | $13.05 | $13.05 | 35,585 |
| 2018-08-10 | $12.40 | $12.47 | $12.32 | $12.44 | $12.44 | 15,011 |
| 2018-08-09 | $12.20 | $12.50 | $12.14 | $12.41 | $12.41 | 22,342 |
| 2018-08-08 | $12.37 | $12.40 | $11.74 | $12.15 | $12.15 | 29,303 |
| 2018-08-07 | $11.40 | $12.30 | $11.40 | $12.30 | $12.30 | 76,370 |
| 2018-08-06 | $10.81 | $11.39 | $10.30 | $11.38 | $11.38 | 53,434 |
| 2018-08-03 | $10.21 | $11.00 | $10.21 | $11.00 | $11.00 | 30,588 |
| 2018-08-02 | $9.94 | $10.48 | $9.94 | $10.48 | $10.48 | 62,988 |
| 2018-08-01 | $9.55 | $10.20 | $9.55 | $10.20 | $10.20 | 72,683 |
| 2018-07-31 | $8.56 | $9.50 | $8.51 | $9.37 | $9.37 | 62,117 |
| 2018-07-30 | $8.36 | $8.54 | $8.20 | $8.48 | $8.48 | 12,992 |
| 2018-07-27 | $8.08 | $8.36 | $8.00 | $8.21 | $8.21 | 8,580 |
| 2018-07-26 | $8.01 | $8.16 | $7.95 | $8.00 | $8.00 | 12,482 |
| 2018-07-25 | $8.30 | $8.36 | $8.07 | $8.10 | $8.10 | 18,643 |
| 2018-07-24 | $8.45 | $8.45 | $7.98 | $8.00 | $8.00 | 10,861 |
| 2018-07-23 | $8.49 | $8.53 | $8.43 | $8.51 | $8.51 | 5,843 |
| 2018-07-20 | $8.71 | $8.75 | $8.48 | $8.58 | $8.58 | 7,973 |
| 2018-07-19 | $8.69 | $8.75 | $8.44 | $8.56 | $8.56 | 4,473 |
| 2018-07-18 | $8.69 | $8.99 | $8.58 | $8.69 | $8.69 | 7,911 |
| 2018-07-17 | $8.51 | $8.82 | $8.40 | $8.49 | $8.49 | 22,337 |
| 2018-07-16 | $9.16 | $9.31 | $8.40 | $8.64 | $8.64 | 31,451 |
| 2018-07-13 | $9.31 | $9.33 | $9.14 | $9.22 | $9.22 | 8,413 |
| 2018-07-12 | $9.06 | $9.25 | $8.98 | $9.15 | $9.15 | 12,755 |
| 2018-07-11 | $8.85 | $9.13 | $8.30 | $9.00 | $9.00 | 24,936 |
| 2018-07-10 | $8.92 | $9.30 | $8.86 | $9.02 | $9.02 | 40,545 |
| 2018-07-09 | $8.70 | $8.90 | $8.70 | $8.82 | $8.82 | 13,790 |
| 2018-07-06 | $8.59 | $8.75 | $8.59 | $8.74 | $8.74 | 14,035 |
| 2018-07-05 | $8.80 | $8.80 | $8.53 | $8.59 | $8.59 | 20,196 |
| 2018-07-03 | $8.21 | $8.50 | $8.08 | $8.50 | $8.50 | 17,569 |
| 2018-07-02 | $8.17 | $8.30 | $8.01 | $8.13 | $8.13 | 5,710 |
| 2018-06-29 | $7.99 | $8.25 | $7.94 | $8.12 | $8.12 | 15,399 |
| 2018-06-28 | $8.01 | $8.16 | $7.88 | $8.05 | $8.05 | 12,495 |
| 2018-06-27 | $8.35 | $8.37 | $8.00 | $8.12 | $8.12 | 19,620 |
| 2018-06-26 | $8.40 | $8.45 | $8.31 | $8.43 | $8.43 | 19,027 |
| 2018-06-25 | $8.74 | $8.98 | $8.25 | $8.48 | $8.48 | 35,542 |
| 2018-06-22 | $8.57 | $9.10 | $8.37 | $8.98 | $8.98 | 41,104 |
| 2018-06-21 | $8.91 | $9.01 | $8.38 | $8.53 | $8.53 | 15,076 |
| 2018-06-20 | $7.86 | $9.06 | $7.85 | $8.99 | $8.99 | 85,759 |
| 2018-06-19 | $7.79 | $7.95 | $7.78 | $7.88 | $7.88 | 18,702 |
| 2018-06-18 | $7.87 | $8.00 | $7.73 | $7.79 | $7.79 | 54,417 |
| 2018-06-15 | $7.97 | $8.00 | $7.83 | $7.86 | $7.86 | 13,487 |
| 2018-06-14 | $8.25 | $8.54 | $7.95 | $7.95 | $7.95 | 38,458 |
| 2018-06-13 | $8.01 | $8.29 | $7.92 | $7.94 | $7.94 | 33,702 |
| 2018-06-12 | $8.25 | $8.45 | $8.09 | $8.15 | $8.15 | 32,844 |
| 2018-06-11 | $8.53 | $8.63 | $8.17 | $8.20 | $8.20 | 54,378 |
| 2018-06-08 | $8.32 | $8.64 | $8.32 | $8.58 | $8.58 | 9,994 |
| 2018-06-07 | $8.35 | $8.52 | $8.12 | $8.27 | $8.27 | 23,287 |
| 2018-06-06 | $8.76 | $8.78 | $8.42 | $8.45 | $8.45 | 33,728 |
| 2018-06-05 | $8.29 | $8.83 | $8.29 | $8.75 | $8.75 | 56,051 |
| 2018-06-04 | $8.40 | $8.40 | $8.12 | $8.21 | $8.21 | 15,840 |
| 2018-06-01 | $8.60 | $8.82 | $8.40 | $8.49 | $8.49 | 44,428 |
| 2018-05-31 | $8.40 | $8.80 | $8.40 | $8.67 | $8.67 | 11,484 |
| 2018-05-30 | $8.85 | $8.85 | $8.40 | $8.40 | $8.40 | 33,915 |
| 2018-05-29 | $8.59 | $8.86 | $8.59 | $8.71 | $8.71 | 9,895 |
| 2018-05-25 | $8.89 | $8.98 | $8.56 | $8.85 | $8.85 | 40,169 |
| 2018-05-24 | $8.93 | $8.99 | $8.70 | $8.99 | $8.99 | 6,014 |
| 2018-05-23 | $8.85 | $8.98 | $8.85 | $8.86 | $8.86 | 11,617 |
| 2018-05-22 | $8.74 | $9.09 | $8.56 | $8.92 | $8.92 | 25,060 |
| 2018-05-21 | $9.00 | $9.00 | $8.75 | $8.78 | $8.78 | 16,983 |
| 2018-05-18 | $8.79 | $8.98 | $8.78 | $8.88 | $8.88 | 16,149 |
| 2018-05-17 | $8.97 | $9.02 | $8.66 | $8.85 | $8.85 | 38,132 |
| 2018-05-16 | $8.86 | $9.10 | $8.85 | $8.91 | $8.91 | 11,191 |
| 2018-05-15 | $8.81 | $8.96 | $8.81 | $8.92 | $8.92 | 7,205 |
| 2018-05-14 | $9.08 | $9.16 | $8.90 | $8.90 | $8.90 | 18,676 |
| 2018-05-11 | $8.96 | $9.13 | $8.83 | $9.02 | $9.02 | 8,122 |
| 2018-05-10 | $9.00 | $9.09 | $8.89 | $8.96 | $8.96 | 5,762 |
| 2018-05-09 | $8.91 | $9.02 | $8.91 | $8.98 | $8.98 | 7,948 |
| 2018-05-08 | $9.25 | $9.25 | $8.90 | $8.91 | $8.91 | 17,761 |
| 2018-05-07 | $9.24 | $9.24 | $9.00 | $9.20 | $9.20 | 14,067 |
| 2018-05-04 | $9.15 | $9.23 | $9.11 | $9.13 | $9.13 | 2,584 |
| 2018-05-03 | $9.04 | $9.23 | $8.95 | $9.10 | $9.10 | 11,931 |
| 2018-05-02 | $9.73 | $9.73 | $9.00 | $9.01 | $9.01 | 28,112 |
| 2018-05-01 | $9.75 | $9.84 | $9.70 | $9.84 | $9.84 | 18,785 |
| 2018-04-30 | $9.43 | $9.65 | $9.15 | $9.62 | $9.62 | 22,311 |
| 2018-04-27 | $9.20 | $9.43 | $9.04 | $9.43 | $9.43 | 18,919 |
| 2018-04-26 | $8.86 | $9.14 | $8.86 | $8.94 | $8.94 | 11,011 |
| 2018-04-25 | $9.23 | $9.24 | $8.85 | $8.86 | $8.86 | 19,894 |
| 2018-04-24 | $9.17 | $9.25 | $9.00 | $9.19 | $9.19 | 12,698 |
| 2018-04-23 | $9.21 | $9.41 | $9.16 | $9.35 | $9.35 | 25,614 |
| 2018-04-20 | $9.39 | $9.39 | $9.16 | $9.16 | $9.16 | 11,296 |
| 2018-04-19 | $9.52 | $9.64 | $9.17 | $9.22 | $9.22 | 15,701 |
| 2018-04-18 | $9.64 | $9.64 | $9.17 | $9.53 | $9.53 | 23,166 |
| 2018-04-17 | $9.30 | $9.67 | $9.17 | $9.52 | $9.52 | 9,717 |
| 2018-04-16 | $9.72 | $9.72 | $9.30 | $9.57 | $9.57 | 5,649 |
| 2018-04-13 | $9.41 | $9.61 | $9.22 | $9.29 | $9.29 | 10,753 |
| 2018-04-12 | $9.11 | $9.79 | $9.06 | $9.70 | $9.70 | 20,700 |
| 2018-04-11 | $9.14 | $9.35 | $9.14 | $9.19 | $9.19 | 4,001 |
| 2018-04-10 | $9.07 | $9.51 | $8.99 | $9.05 | $9.05 | 14,075 |
| 2018-04-09 | $9.06 | $9.31 | $8.89 | $9.07 | $9.07 | 17,524 |
| 2018-04-06 | $8.83 | $9.14 | $8.83 | $9.06 | $9.06 | 19,286 |
| 2018-04-05 | $9.67 | $9.67 | $8.86 | $8.87 | $8.87 | 24,209 |
| 2018-04-04 | $9.38 | $9.58 | $8.83 | $9.10 | $9.10 | 33,658 |
| 2018-04-03 | $9.01 | $9.41 | $8.88 | $9.02 | $9.02 | 16,733 |
| 2018-04-02 | $9.52 | $9.52 | $8.98 | $9.14 | $9.14 | 23,103 |
| 2018-03-29 | $9.45 | $9.50 | $8.80 | $9.48 | $9.48 | 36,586 |
| 2018-03-28 | $9.32 | $9.75 | $9.00 | $9.36 | $9.36 | 97,929 |
| 2018-03-27 | $9.55 | $9.77 | $9.17 | $9.25 | $9.25 | 20,997 |
| 2018-03-26 | $9.65 | $9.77 | $9.15 | $9.47 | $9.47 | 37,868 |
| 2018-03-23 | $9.94 | $10.05 | $9.60 | $9.65 | $9.65 | 33,438 |
| 2018-03-22 | $10.22 | $10.38 | $9.84 | $10.00 | $10.00 | 43,302 |
| 2018-03-21 | $10.14 | $10.43 | $10.10 | $10.30 | $10.30 | 36,772 |
| 2018-03-20 | $9.70 | $10.30 | $9.33 | $10.10 | $10.10 | 147,247 |
| 2018-03-19 | $10.09 | $10.25 | $9.50 | $9.65 | $9.65 | 130,155 |
| 2018-03-16 | $9.25 | $10.10 | $9.24 | $10.07 | $10.07 | 48,227 |
| 2018-03-15 | $9.65 | $9.68 | $9.13 | $9.22 | $9.22 | 25,255 |
| 2018-03-14 | $10.04 | $10.20 | $9.47 | $9.67 | $9.67 | 30,882 |
| 2018-03-13 | $10.11 | $10.16 | $9.43 | $9.96 | $9.96 | 37,142 |
| 2018-03-12 | $10.48 | $10.68 | $9.84 | $9.90 | $9.90 | 109,501 |
| 2018-03-09 | $10.38 | $10.48 | $10.12 | $10.36 | $10.36 | 10,992 |
| 2018-03-08 | $10.35 | $10.70 | $9.97 | $10.44 | $10.44 | 16,555 |
| 2018-03-07 | $10.63 | $10.72 | $10.25 | $10.25 | $10.25 | 7,711 |
| 2018-03-06 | $10.34 | $10.80 | $10.25 | $10.37 | $10.37 | 16,568 |
| 2018-03-05 | $10.34 | $10.67 | $10.22 | $10.50 | $10.50 | 14,284 |
| 2018-03-02 | $10.17 | $10.46 | $10.17 | $10.30 | $10.30 | 16,824 |
| 2018-03-01 | $10.45 | $10.69 | $10.17 | $10.35 | $10.35 | 16,981 |
| 2018-02-28 | $10.30 | $10.76 | $10.18 | $10.39 | $10.39 | 28,336 |
| 2018-02-27 | $10.87 | $10.87 | $10.30 | $10.30 | $10.30 | 17,403 |
| 2018-02-26 | $10.59 | $10.75 | $10.17 | $10.49 | $10.49 | 24,632 |
| 2018-02-23 | $10.85 | $10.85 | $10.27 | $10.39 | $10.39 | 13,358 |
| 2018-02-22 | $10.97 | $11.00 | $10.80 | $10.90 | $10.90 | 16,919 |
| 2018-02-21 | $10.99 | $11.08 | $10.83 | $10.86 | $10.86 | 8,897 |
| 2018-02-20 | $11.23 | $11.23 | $10.79 | $10.84 | $10.84 | 10,276 |
| 2018-02-16 | $10.99 | $11.37 | $10.59 | $11.20 | $11.20 | 47,252 |
| 2018-02-15 | $11.03 | $11.03 | $10.30 | $10.93 | $10.93 | 34,265 |
| 2018-02-14 | $10.60 | $10.93 | $10.50 | $10.83 | $10.83 | 18,694 |
| 2018-02-13 | $10.82 | $10.98 | $10.46 | $10.82 | $10.82 | 9,687 |
| 2018-02-12 | $10.61 | $11.20 | $10.55 | $10.82 | $10.82 | 13,070 |
| 2018-02-09 | $10.54 | $10.68 | $10.17 | $10.61 | $10.61 | 30,642 |
| 2018-02-08 | $11.10 | $11.10 | $10.50 | $10.51 | $10.51 | 26,848 |
| 2018-02-07 | $10.60 | $11.30 | $10.41 | $11.18 | $11.18 | 27,819 |
| 2018-02-06 | $9.84 | $10.50 | $9.84 | $10.50 | $10.50 | 18,877 |
| 2018-02-05 | $10.60 | $10.88 | $10.15 | $10.28 | $10.28 | 15,608 |
| 2018-02-02 | $10.88 | $10.90 | $10.31 | $10.76 | $10.76 | 23,890 |
| 2018-02-01 | $11.03 | $11.03 | $10.56 | $10.72 | $10.72 | 25,817 |
| 2018-01-31 | $11.10 | $11.25 | $10.20 | $10.44 | $10.44 | 49,144 |
| 2018-01-30 | $11.21 | $11.39 | $10.70 | $11.09 | $11.09 | 63,935 |
| 2018-01-29 | $11.84 | $11.92 | $11.23 | $11.41 | $11.41 | 32,598 |
| 2018-01-26 | $12.48 | $12.50 | $11.85 | $11.85 | $11.85 | 42,115 |
| 2018-01-25 | $11.98 | $12.35 | $11.58 | $12.35 | $12.35 | 25,502 |
| 2018-01-24 | $12.45 | $12.45 | $11.28 | $11.91 | $11.91 | 63,700 |
| 2018-01-23 | $12.51 | $12.52 | $12.00 | $12.29 | $12.29 | 43,396 |
| 2018-01-22 | $11.65 | $12.90 | $11.36 | $12.19 | $12.19 | 201,213 |
| 2018-01-19 | $10.85 | $11.72 | $10.70 | $11.23 | $11.23 | 92,217 |
| 2018-01-18 | $10.39 | $10.88 | $10.34 | $10.56 | $10.56 | 38,147 |
| 2018-01-17 | $10.10 | $10.40 | $10.07 | $10.28 | $10.28 | 17,054 |
| 2018-01-16 | $10.05 | $10.11 | $9.71 | $10.07 | $10.07 | 72,321 |
| 2018-01-12 | $10.02 | $10.25 | $9.93 | $10.01 | $10.01 | 58,551 |
| 2018-01-11 | $10.15 | $10.29 | $9.92 | $9.99 | $9.99 | 37,161 |
| 2018-01-10 | $10.08 | $10.09 | $9.91 | $10.05 | $10.05 | 20,361 |
| 2018-01-09 | $10.20 | $10.34 | $9.92 | $10.07 | $10.07 | 28,045 |
| 2018-01-08 | $9.95 | $10.11 | $9.86 | $10.03 | $10.03 | 45,295 |
| 2018-01-05 | $10.00 | $10.31 | $9.82 | $10.00 | $10.00 | 81,948 |
| 2018-01-04 | $10.00 | $10.73 | $9.57 | $10.55 | $10.55 | 91,325 |
| 2018-01-03 | $10.29 | $10.41 | $9.63 | $10.02 | $10.02 | 54,559 |
| 2018-01-02 | $9.60 | $10.33 | $9.44 | $10.21 | $10.21 | 41,956 |
| 2017-12-29 | $10.11 | $10.37 | $9.64 | $9.75 | $9.75 | 75,543 |
| 2017-12-28 | $10.25 | $10.49 | $10.00 | $10.01 | $10.01 | 60,111 |
| 2017-12-27 | $9.60 | $10.55 | $9.60 | $10.25 | $10.25 | 203,997 |
| 2017-12-26 | $9.05 | $9.68 | $9.05 | $9.56 | $9.56 | 71,821 |
| 2017-12-22 | $8.97 | $9.42 | $8.83 | $9.15 | $9.15 | 40,187 |
| 2017-12-21 | $9.08 | $9.14 | $8.76 | $9.05 | $9.05 | 37,527 |
| 2017-12-20 | $8.84 | $9.07 | $8.50 | $8.95 | $8.95 | 158,981 |
| 2017-12-19 | $8.97 | $9.00 | $8.70 | $8.76 | $8.76 | 114,865 |
| 2017-12-18 | $9.46 | $9.56 | $8.80 | $8.83 | $8.83 | 137,601 |
| 2017-12-15 | $9.21 | $9.76 | $9.11 | $9.51 | $9.51 | 121,618 |
| 2017-12-14 | $10.03 | $10.03 | $9.04 | $9.21 | $9.21 | 190,472 |
| 2017-12-13 | $9.64 | $10.17 | $9.64 | $9.99 | $9.99 | 76,609 |
| 2017-12-12 | $9.78 | $10.10 | $9.60 | $9.85 | $9.85 | 52,473 |
| 2017-12-11 | $10.10 | $10.48 | $9.48 | $9.75 | $9.75 | 77,029 |
| 2017-12-08 | $9.70 | $10.51 | $9.40 | $10.08 | $10.08 | 96,101 |
| 2017-12-07 | $9.12 | $9.78 | $8.93 | $9.63 | $9.63 | 88,986 |
| 2017-12-06 | $9.11 | $9.21 | $8.55 | $9.19 | $9.19 | 131,170 |
| 2017-12-05 | $9.15 | $9.77 | $8.99 | $9.08 | $9.08 | 71,808 |
| 2017-12-04 | $9.30 | $9.65 | $9.14 | $9.14 | $9.14 | 63,920 |
| 2017-12-01 | $9.98 | $10.05 | $8.88 | $9.30 | $9.30 | 111,651 |
| 2017-11-30 | $9.48 | $10.07 | $9.37 | $9.91 | $9.91 | 86,030 |
| 2017-11-29 | $9.67 | $9.85 | $9.32 | $9.33 | $9.33 | 113,638 |
| 2017-11-28 | $9.81 | $9.99 | $9.45 | $9.70 | $9.70 | 127,690 |
| 2017-11-27 | $10.75 | $11.12 | $9.53 | $9.75 | $9.75 | 148,621 |
| 2017-11-24 | $11.05 | $11.29 | $10.70 | $10.70 | $10.70 | 29,546 |
| 2017-11-22 | $11.00 | $11.45 | $10.68 | $11.10 | $11.10 | 65,468 |
| 2017-11-21 | $10.77 | $11.51 | $10.75 | $11.09 | $11.09 | 128,306 |
| 2017-11-20 | $11.13 | $11.42 | $10.62 | $10.81 | $10.81 | 44,839 |
| 2017-11-17 | $11.50 | $11.97 | $11.06 | $11.19 | $11.19 | 40,563 |
| 2017-11-16 | $11.15 | $12.14 | $11.15 | $11.66 | $11.66 | 41,435 |
| 2017-11-15 | $11.27 | $11.62 | $10.78 | $11.18 | $11.18 | 63,544 |
| 2017-11-14 | $12.76 | $12.76 | $10.50 | $11.60 | $11.60 | 166,439 |
| 2017-11-13 | $13.12 | $13.38 | $12.47 | $12.78 | $12.78 | 44,358 |
| 2017-11-10 | $13.14 | $13.34 | $12.14 | $13.26 | $13.26 | 88,547 |
| 2017-11-09 | $13.34 | $13.44 | $12.90 | $13.25 | $13.25 | 45,066 |
| 2017-11-08 | $13.36 | $13.80 | $13.21 | $13.41 | $13.41 | 108,668 |
| 2017-11-07 | $13.38 | $13.53 | $13.05 | $13.38 | $13.38 | 70,965 |
| 2017-11-06 | $13.07 | $13.84 | $12.89 | $13.27 | $13.27 | 83,803 |
| 2017-11-03 | $12.41 | $13.15 | $11.84 | $13.14 | $13.14 | 189,783 |
| 2017-11-02 | $11.96 | $12.42 | $11.17 | $12.39 | $12.39 | 142,227 |
| 2017-11-01 | $12.86 | $13.00 | $11.83 | $12.01 | $12.01 | 152,995 |
| 2017-10-31 | $13.10 | $13.96 | $12.61 | $12.73 | $12.73 | 158,014 |
| 2017-10-30 | $12.59 | $13.74 | $12.40 | $13.13 | $13.13 | 128,380 |
| 2017-10-27 | $12.99 | $13.49 | $11.97 | $12.60 | $12.60 | 168,410 |
| 2017-10-26 | $13.41 | $14.63 | $12.65 | $13.00 | $13.00 | 469,070 |
| 2017-10-25 | $13.04 | $13.69 | $12.51 | $13.54 | $13.54 | 233,758 |
| 2017-10-24 | $13.14 | $13.90 | $12.03 | $13.27 | $13.27 | 420,326 |
| 2017-10-23 | $11.85 | $14.46 | $11.83 | $13.02 | $13.02 | 1,597,261 |
| 2017-10-20 | $9.58 | $11.50 | $9.55 | $11.26 | $11.26 | 786,820 |
| 2017-10-19 | $9.35 | $9.55 | $8.85 | $9.27 | $9.27 | 99,226 |
| 2017-10-18 | $9.68 | $9.78 | $9.09 | $9.43 | $9.43 | 165,618 |
| 2017-10-17 | $10.00 | $10.18 | $9.36 | $9.62 | $9.62 | 239,706 |
| 2017-10-16 | $10.40 | $10.40 | $9.29 | $9.47 | $9.47 | 242,067 |
| 2017-10-13 | $9.16 | $10.20 | $9.15 | $9.74 | $9.74 | 443,028 |
| 2017-10-12 | $9.75 | $10.40 | $9.01 | $9.06 | $9.06 | 2,615,937 |
| 2017-10-11 | $10.28 | $10.45 | $9.60 | $10.00 | $10.00 | 539,806 |
| 2017-10-10 | $15.10 | $15.80 | $9.96 | $10.19 | $10.19 | 3,547,900 |
| 2017-10-09 | $7.25 | $7.45 | $7.05 | $7.35 | $7.35 | 5,506 |
| 2017-10-06 | $7.03 | $7.26 | $7.01 | $7.25 | $7.25 | 2,572 |
| 2017-10-05 | $6.88 | $7.03 | $6.88 | $7.03 | $7.03 | 3,335 |
| 2017-10-04 | $6.80 | $7.00 | $6.80 | $6.94 | $6.94 | 7,289 |
| 2017-10-03 | $6.84 | $7.00 | $6.80 | $6.80 | $6.80 | 2,883 |
| 2017-10-02 | $6.71 | $6.98 | $6.70 | $6.98 | $6.98 | 1,369 |
| 2017-09-29 | $6.74 | $6.74 | $6.65 | $6.73 | $6.73 | 8,479 |
| 2017-09-28 | $6.74 | $6.80 | $6.74 | $6.80 | $6.80 | 464 |
| 2017-09-27 | $7.02 | $7.02 | $6.70 | $6.71 | $6.71 | 4,000 |
| 2017-09-26 | $7.03 | $7.03 | $6.77 | $6.77 | $6.77 | 2,797 |
| 2017-09-25 | $7.08 | $7.25 | $6.80 | $7.25 | $7.25 | 9,825 |
| 2017-09-22 | $7.14 | $7.14 | $6.86 | $7.00 | $7.00 | 2,772 |
| 2017-09-21 | $6.87 | $7.23 | $6.87 | $6.92 | $6.92 | 2,758 |
| 2017-09-20 | $6.75 | $7.10 | $6.75 | $6.81 | $6.81 | 2,536 |
| 2017-09-19 | $6.71 | $6.90 | $6.70 | $6.78 | $6.78 | 2,458 |
| 2017-09-18 | $6.91 | $7.04 | $6.66 | $6.69 | $6.69 | 13,851 |
| 2017-09-15 | $8.01 | $8.09 | $6.96 | $6.96 | $6.96 | 162,624 |
| 2017-09-14 | $8.38 | $8.81 | $7.85 | $8.01 | $8.01 | 43,797 |
| 2017-09-13 | $8.65 | $8.88 | $8.00 | $8.87 | $8.87 | 50,679 |
| 2017-09-12 | $8.29 | $8.88 | $7.95 | $8.88 | $8.88 | 11,605 |
| 2017-09-11 | $8.00 | $8.34 | $8.00 | $8.30 | $8.30 | 9,855 |
| 2017-09-08 | $7.60 | $8.29 | $7.60 | $8.24 | $8.24 | 8,261 |
| 2017-09-07 | $6.95 | $8.25 | $6.95 | $8.20 | $8.20 | 9,352 |
| 2017-09-06 | $6.89 | $7.30 | $6.89 | $7.30 | $7.30 | 8,361 |
| 2017-09-05 | $6.69 | $7.10 | $6.69 | $6.99 | $6.99 | 11,813 |
| 2017-09-01 | $6.75 | $6.92 | $6.70 | $6.70 | $6.70 | 2,562 |
| 2017-08-31 | $6.95 | $7.31 | $6.52 | $6.61 | $6.61 | 26,216 |
| 2017-08-30 | $6.28 | $6.59 | $6.28 | $6.59 | $6.59 | 1,251 |
| 2017-08-29 | $6.23 | $6.23 | $6.07 | $6.07 | $6.07 | 1,818 |
| 2017-08-28 | $5.94 | $6.70 | $5.94 | $6.65 | $6.65 | 1,165 |
| 2017-08-25 | $5.73 | $6.50 | $5.73 | $6.50 | $6.50 | 54,672 |
| 2017-08-24 | $5.99 | $5.99 | $5.48 | $5.84 | $5.84 | 9,808 |
| 2017-08-23 | $6.27 | $6.38 | $5.59 | $5.99 | $5.99 | 6,868 |
| 2017-08-22 | $6.41 | $6.78 | $6.23 | $6.29 | $6.29 | 992 |
| 2017-08-21 | $6.70 | $6.70 | $6.22 | $6.41 | $6.41 | 3,590 |
| 2017-08-18 | $6.80 | $6.80 | $6.73 | $6.75 | $6.75 | 2,520 |
| 2017-08-17 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 11 |
| 2017-08-16 | $6.95 | $6.95 | $6.79 | $6.79 | $6.79 | 2,620 |
| 2017-08-15 | $7.29 | $7.40 | $6.78 | $6.79 | $6.79 | 3,053 |
| 2017-08-14 | $7.50 | $7.50 | $7.18 | $7.27 | $7.27 | 1,285 |
| 2017-08-11 | $7.10 | $7.10 | $7.06 | $7.06 | $7.06 | 643 |
| 2017-08-10 | $6.87 | $7.01 | $6.72 | $7.01 | $7.01 | 12,301 |
| 2017-08-09 | $7.46 | $7.46 | $6.92 | $6.92 | $6.92 | 2,162 |
| 2017-08-08 | $7.48 | $7.48 | $7.11 | $7.20 | $7.20 | 3,713 |
| 2017-08-07 | $7.23 | $7.45 | $7.20 | $7.20 | $7.20 | 4,092 |
| 2017-08-04 | $7.06 | $7.75 | $6.93 | $7.25 | $7.25 | 22,514 |
| 2017-08-03 | $7.00 | $7.23 | $7.00 | $7.10 | $7.10 | 1,281 |
| 2017-08-02 | $7.15 | $7.34 | $7.02 | $7.11 | $7.11 | 13,800 |
| 2017-08-01 | $7.05 | $7.24 | $7.05 | $7.15 | $7.15 | 632 |
| 2017-07-31 | $7.21 | $7.28 | $7.01 | $7.24 | $7.24 | 12,141 |
| 2017-07-28 | $7.47 | $7.58 | $7.29 | $7.29 | $7.29 | 5,754 |
| 2017-07-27 | $7.40 | $7.69 | $7.30 | $7.37 | $7.37 | 11,875 |
| 2017-07-26 | $7.24 | $7.38 | $7.24 | $7.35 | $7.35 | 6,432 |
| 2017-07-25 | $7.34 | $7.54 | $7.23 | $7.23 | $7.23 | 3,839 |
| 2017-07-24 | $7.26 | $7.42 | $7.26 | $7.36 | $7.36 | 6,998 |
| 2017-07-21 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 576 |
| 2017-07-20 | $7.33 | $7.33 | $7.20 | $7.32 | $7.32 | 1,162 |
| 2017-07-19 | $7.37 | $7.37 | $7.16 | $7.21 | $7.21 | 3,153 |
| 2017-07-18 | $7.27 | $7.58 | $7.27 | $7.58 | $7.58 | 2,853 |
| 2017-07-17 | $7.69 | $7.89 | $7.47 | $7.47 | $7.47 | 14,168 |
| 2017-07-14 | $7.40 | $7.69 | $7.25 | $7.67 | $7.67 | 4,688 |
| 2017-07-13 | $7.64 | $7.70 | $7.46 | $7.47 | $7.47 | 3,208 |
| 2017-07-12 | $7.33 | $7.95 | $7.33 | $7.79 | $7.79 | 16,287 |
| 2017-07-11 | $7.28 | $7.40 | $7.20 | $7.36 | $7.36 | 3,058 |
| 2017-07-10 | $7.07 | $7.33 | $7.00 | $7.33 | $7.33 | 8,141 |
| 2017-07-07 | $7.19 | $7.25 | $7.06 | $7.15 | $7.15 | 2,462 |
| 2017-07-06 | $7.20 | $7.20 | $7.06 | $7.12 | $7.12 | 2,746 |
| 2017-07-05 | $6.97 | $7.19 | $6.97 | $7.09 | $7.09 | 3,141 |
| 2017-07-03 | $7.30 | $7.30 | $7.09 | $7.09 | $7.09 | 351 |
| 2017-06-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 153 |
| 2017-06-29 | $7.25 | $7.45 | $7.25 | $7.25 | $7.25 | 2,788 |
| 2017-06-28 | $7.28 | $7.50 | $7.20 | $7.31 | $7.31 | 12,080 |
| 2017-06-27 | $7.44 | $7.50 | $7.19 | $7.35 | $7.35 | 11,981 |
| 2017-06-26 | $7.17 | $7.55 | $6.92 | $7.55 | $7.55 | 5,090 |
| 2017-06-23 | $7.47 | $8.19 | $7.43 | $7.76 | $7.76 | 5,464 |
| 2017-06-22 | $7.42 | $7.59 | $7.41 | $7.59 | $7.59 | 3,986 |
| 2017-06-21 | $7.50 | $7.71 | $6.88 | $7.13 | $7.13 | 14,793 |
| 2017-06-20 | $7.41 | $7.50 | $7.41 | $7.50 | $7.50 | 1,932 |
| 2017-06-19 | $7.32 | $7.42 | $7.27 | $7.42 | $7.42 | 949 |
| 2017-06-16 | $7.55 | $7.56 | $7.41 | $7.56 | $7.56 | 3,440 |
| 2017-06-15 | $7.59 | $7.75 | $7.55 | $7.55 | $7.55 | 1,309 |
| 2017-06-14 | $7.47 | $7.68 | $7.39 | $7.68 | $7.68 | 2,073 |
| 2017-06-13 | $7.94 | $7.94 | $7.83 | $7.83 | $7.83 | 1,043 |
| 2017-06-12 | $7.70 | $8.00 | $7.70 | $7.86 | $7.86 | 2,987 |
| 2017-06-09 | $7.75 | $7.85 | $7.71 | $7.83 | $7.83 | 2,169 |
| 2017-06-08 | $7.92 | $7.92 | $7.64 | $7.80 | $7.80 | 4,519 |
| 2017-06-07 | $7.70 | $7.91 | $7.42 | $7.91 | $7.91 | 3,487 |
| 2017-06-06 | $7.59 | $7.59 | $7.13 | $7.50 | $7.50 | 3,214 |
| 2017-06-05 | $7.21 | $7.75 | $7.21 | $7.70 | $7.70 | 2,405 |
| 2017-06-02 | $7.50 | $7.51 | $7.50 | $7.50 | $7.50 | 5,334 |
| 2017-06-01 | $7.34 | $7.74 | $7.31 | $7.51 | $7.51 | 3,496 |
| 2017-05-31 | $7.19 | $7.28 | $7.19 | $7.28 | $7.28 | 1,237 |
| 2017-05-30 | $6.98 | $7.14 | $6.88 | $7.12 | $7.12 | 7,827 |
| 2017-05-26 | $7.27 | $7.27 | $7.25 | $7.25 | $7.25 | 673 |
| 2017-05-25 | $7.06 | $7.19 | $6.98 | $7.08 | $7.08 | 5,391 |
| 2017-05-24 | $6.95 | $7.03 | $6.95 | $6.98 | $6.98 | 3,488 |
| 2017-05-23 | $7.04 | $7.06 | $6.92 | $6.92 | $6.92 | 2,788 |
| 2017-05-22 | $7.25 | $7.25 | $6.82 | $7.09 | $7.09 | 6,084 |
| 2017-05-19 | $6.97 | $7.29 | $6.97 | $7.00 | $7.00 | 2,986 |
| 2017-05-18 | $6.84 | $7.14 | $6.84 | $7.00 | $7.00 | 9,411 |
| 2017-05-17 | $7.13 | $7.13 | $6.91 | $6.95 | $6.95 | 6,966 |
| 2017-05-16 | $7.42 | $7.43 | $7.23 | $7.34 | $7.34 | 1,470 |
| 2017-05-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 105 |
| 2017-05-12 | $7.16 | $7.35 | $7.11 | $7.28 | $7.28 | 11,973 |
| 2017-05-11 | $7.22 | $7.26 | $7.06 | $7.26 | $7.26 | 2,976 |
| 2017-05-10 | $7.25 | $7.35 | $7.09 | $7.34 | $7.34 | 9,217 |
| 2017-05-09 | $7.40 | $7.40 | $7.12 | $7.25 | $7.25 | 17,170 |
| 2017-05-08 | $7.48 | $7.48 | $7.07 | $7.07 | $7.07 | 13,323 |
| 2017-05-05 | $7.14 | $7.32 | $7.11 | $7.14 | $7.14 | 14,562 |
| 2017-05-04 | $7.17 | $7.34 | $7.02 | $7.22 | $7.22 | 14,445 |
| 2017-05-03 | $7.26 | $7.26 | $6.92 | $7.00 | $7.00 | 12,638 |
| 2017-05-02 | $7.16 | $7.28 | $7.16 | $7.25 | $7.25 | 6,445 |
| 2017-05-01 | $7.47 | $7.47 | $7.24 | $7.25 | $7.25 | 9,820 |
| 2017-04-28 | $7.69 | $8.17 | $7.44 | $7.49 | $7.49 | 32,410 |
| 2017-04-27 | $7.56 | $8.37 | $7.29 | $7.73 | $7.73 | 75,616 |
| 2017-04-26 | $6.92 | $7.66 | $6.92 | $7.50 | $7.50 | 46,506 |
| 2017-04-25 | $6.93 | $7.06 | $6.66 | $7.06 | $7.06 | 25,452 |
| 2017-04-24 | $7.07 | $7.07 | $6.90 | $7.00 | $7.00 | 687 |
| 2017-04-21 | $6.95 | $7.08 | $6.88 | $7.08 | $7.08 | 10,144 |
| 2017-04-20 | $6.93 | $6.95 | $6.89 | $6.95 | $6.95 | 2,844 |
| 2017-04-19 | $6.70 | $6.91 | $6.55 | $6.90 | $6.90 | 5,751 |
| 2017-04-18 | $7.15 | $7.15 | $6.62 | $6.83 | $6.83 | 13,371 |
| 2017-04-17 | $7.19 | $7.22 | $7.13 | $7.13 | $7.13 | 3,483 |
| 2017-04-13 | $7.11 | $7.38 | $7.11 | $7.32 | $7.32 | 4,387 |
| 2017-04-12 | $7.30 | $7.37 | $7.15 | $7.37 | $7.37 | 7,036 |
| 2017-04-11 | $7.51 | $7.51 | $7.33 | $7.40 | $7.40 | 2,293 |
| 2017-04-10 | $7.40 | $7.55 | $7.34 | $7.55 | $7.55 | 2,976 |
| 2017-04-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 643 |
| 2017-04-06 | $7.56 | $7.62 | $7.23 | $7.62 | $7.62 | 5,334 |
| 2017-04-05 | $7.65 | $7.74 | $7.46 | $7.62 | $7.62 | 5,524 |
| 2017-04-04 | $7.68 | $7.68 | $7.48 | $7.67 | $7.67 | 8,125 |
| 2017-04-03 | $8.00 | $8.00 | $7.40 | $7.66 | $7.66 | 10,720 |
| 2017-03-31 | $7.80 | $8.14 | $7.71 | $7.81 | $7.81 | 26,277 |
| 2017-03-30 | $7.70 | $7.70 | $7.32 | $7.34 | $7.34 | 6,774 |
| 2017-03-29 | $7.34 | $7.62 | $7.34 | $7.60 | $7.60 | 6,777 |
| 2017-03-28 | $7.43 | $7.60 | $7.27 | $7.47 | $7.47 | 7,034 |
| 2017-03-27 | $7.56 | $7.78 | $7.19 | $7.65 | $7.65 | 15,785 |
| 2017-03-24 | $7.88 | $7.88 | $7.48 | $7.53 | $7.53 | 11,819 |
| 2017-03-23 | $7.90 | $7.96 | $7.23 | $7.88 | $7.88 | 13,981 |
| 2017-03-22 | $8.10 | $8.26 | $7.99 | $8.01 | $8.01 | 11,753 |
| 2017-03-21 | $8.32 | $8.32 | $7.95 | $8.26 | $8.26 | 42,472 |
| 2017-03-20 | $8.41 | $8.60 | $8.08 | $8.29 | $8.29 | 30,695 |
| 2017-03-17 | $8.20 | $8.53 | $8.03 | $8.50 | $8.50 | 165,931 |
| 2017-03-16 | $8.12 | $8.48 | $8.12 | $8.26 | $8.26 | 14,422 |
| 2017-03-15 | $8.35 | $8.54 | $8.13 | $8.34 | $8.34 | 15,150 |
| 2017-03-14 | $8.35 | $8.68 | $7.99 | $8.35 | $8.35 | 17,293 |
| 2017-03-13 | $7.95 | $8.74 | $7.95 | $8.51 | $8.51 | 32,964 |
| 2017-03-10 | $8.09 | $8.24 | $7.95 | $8.05 | $8.05 | 22,052 |
| 2017-03-09 | $8.19 | $8.25 | $7.95 | $8.13 | $8.13 | 34,851 |
| 2017-03-08 | $8.21 | $8.44 | $7.91 | $7.91 | $7.91 | 28,272 |
| 2017-03-07 | $7.82 | $8.55 | $7.70 | $8.30 | $8.30 | 121,416 |
| 2017-03-06 | $7.44 | $7.80 | $7.23 | $7.77 | $7.77 | 49,943 |
| 2017-03-03 | $7.40 | $7.63 | $7.29 | $7.36 | $7.36 | 8,891 |
| 2017-03-02 | $7.23 | $7.76 | $7.08 | $7.48 | $7.48 | 44,648 |
| 2017-03-01 | $7.54 | $7.79 | $7.17 | $7.32 | $7.32 | 86,985 |
| 2017-02-28 | $7.34 | $7.34 | $7.06 | $7.33 | $7.33 | 17,084 |
| 2017-02-27 | $6.56 | $7.56 | $6.56 | $7.40 | $7.40 | 60,482 |
| 2017-02-24 | $6.53 | $7.00 | $6.20 | $6.95 | $6.95 | 59,024 |
| 2017-02-23 | $6.92 | $7.00 | $6.55 | $6.74 | $6.74 | 46,373 |
| 2017-02-22 | $7.00 | $7.26 | $6.91 | $7.08 | $7.08 | 24,887 |
| 2017-02-21 | $7.43 | $7.65 | $6.91 | $7.17 | $7.17 | 23,191 |
| 2017-02-17 | $7.55 | $7.68 | $7.26 | $7.51 | $7.51 | 15,101 |
| 2017-02-16 | $7.96 | $7.96 | $7.44 | $7.63 | $7.63 | 38,508 |
| 2017-02-15 | $7.46 | $7.98 | $7.46 | $7.81 | $7.81 | 73,663 |
| 2017-02-14 | $7.00 | $7.86 | $7.00 | $7.46 | $7.46 | 148,255 |
| 2017-02-13 | $6.99 | $7.19 | $6.99 | $7.04 | $7.04 | 10,104 |
| 2017-02-10 | $7.10 | $7.23 | $6.91 | $7.04 | $7.04 | 8,124 |
| 2017-02-09 | $7.05 | $7.36 | $6.88 | $7.13 | $7.13 | 62,093 |
| 2017-02-08 | $6.94 | $7.11 | $6.88 | $6.96 | $6.96 | 21,857 |
| 2017-02-07 | $7.16 | $7.49 | $6.90 | $7.04 | $7.04 | 45,527 |
| 2017-02-06 | $7.31 | $7.50 | $7.12 | $7.17 | $7.17 | 26,708 |
| 2017-02-03 | $7.03 | $7.64 | $7.00 | $7.31 | $7.31 | 73,867 |
| 2017-02-02 | $6.98 | $7.44 | $6.76 | $7.35 | $7.35 | 56,804 |
| 2017-02-01 | $7.03 | $7.19 | $6.86 | $6.94 | $6.94 | 43,529 |
| 2017-01-31 | $6.80 | $7.25 | $6.59 | $7.03 | $7.03 | 39,290 |
| 2017-01-30 | $7.06 | $7.06 | $6.75 | $6.83 | $6.83 | 43,589 |
| 2017-01-27 | $7.13 | $7.14 | $6.90 | $7.11 | $7.11 | 29,142 |
| 2017-01-26 | $7.40 | $7.57 | $6.99 | $7.16 | $7.16 | 66,619 |
| 2017-01-25 | $7.48 | $7.48 | $6.93 | $7.35 | $7.35 | 22,603 |
| 2017-01-24 | $7.26 | $7.50 | $7.23 | $7.36 | $7.36 | 45,283 |
| 2017-01-23 | $7.21 | $7.71 | $6.93 | $7.34 | $7.34 | 125,787 |
| 2017-01-20 | $7.30 | $7.99 | $6.82 | $7.30 | $7.30 | 99,527 |
| 2017-01-19 | $7.43 | $7.43 | $7.11 | $7.19 | $7.19 | 29,875 |
| 2017-01-18 | $7.70 | $7.76 | $7.19 | $7.37 | $7.37 | 27,968 |
| 2017-01-17 | $7.76 | $8.15 | $7.17 | $7.60 | $7.60 | 110,455 |
| 2017-01-13 | $7.70 | $8.07 | $7.54 | $7.61 | $7.61 | 35,210 |
| 2017-01-12 | $7.73 | $8.29 | $7.35 | $7.70 | $7.70 | 93,722 |
| 2017-01-11 | $8.77 | $8.95 | $7.51 | $7.78 | $7.78 | 97,520 |
| 2017-01-10 | $7.72 | $9.39 | $7.00 | $8.46 | $8.46 | 183,025 |
| 2017-01-09 | $7.54 | $8.27 | $7.02 | $7.71 | $7.71 | 114,213 |
| 2017-01-06 | $6.95 | $7.54 | $6.50 | $7.45 | $7.45 | 93,986 |
| 2017-01-05 | $6.65 | $6.84 | $6.62 | $6.72 | $6.72 | 33,861 |
| 2017-01-04 | $6.76 | $6.85 | $6.58 | $6.64 | $6.64 | 79,242 |
| 2017-01-03 | $7.07 | $7.07 | $6.56 | $6.80 | $6.80 | 40,799 |
| 2016-12-30 | $6.56 | $7.07 | $6.56 | $7.07 | $7.07 | 13,752 |
| 2016-12-29 | $7.38 | $7.58 | $6.51 | $6.74 | $6.74 | 13,806 |
| 2016-12-28 | $7.10 | $7.28 | $6.69 | $7.20 | $7.20 | 14,785 |
| 2016-12-27 | $6.50 | $7.54 | $6.31 | $7.18 | $7.18 | 98,904 |
| 2016-12-23 | $6.26 | $6.40 | $6.20 | $6.38 | $6.38 | 5,064 |
| 2016-12-22 | $6.15 | $6.45 | $6.13 | $6.35 | $6.35 | 17,007 |
| 2016-12-21 | $6.51 | $6.59 | $6.09 | $6.15 | $6.15 | 24,820 |
| 2016-12-20 | $6.87 | $6.98 | $6.41 | $6.53 | $6.53 | 24,719 |
| 2016-12-19 | $7.28 | $7.28 | $6.79 | $6.91 | $6.91 | 18,504 |
| 2016-12-16 | $8.07 | $8.15 | $7.00 | $7.38 | $7.38 | 57,068 |
| 2016-12-15 | $6.40 | $7.69 | $6.19 | $7.55 | $7.55 | 131,979 |
| 2016-12-14 | $6.71 | $6.97 | $6.13 | $6.32 | $6.32 | 22,176 |
| 2016-12-13 | $6.80 | $7.03 | $6.40 | $6.71 | $6.71 | 25,378 |
| 2016-12-12 | $7.12 | $7.12 | $6.69 | $6.98 | $6.98 | 20,281 |
| 2016-12-09 | $7.07 | $7.31 | $7.00 | $7.30 | $7.30 | 18,537 |
| 2016-12-08 | $7.60 | $7.71 | $7.11 | $7.16 | $7.16 | 25,065 |
| 2016-12-07 | $7.67 | $7.88 | $7.51 | $7.61 | $7.61 | 13,100 |
| 2016-12-06 | $7.76 | $9.08 | $7.41 | $8.00 | $8.00 | 20,954 |
| 2016-12-05 | $7.50 | $7.55 | $7.06 | $7.46 | $7.46 | 20,233 |
| 2016-12-02 | $7.77 | $8.11 | $7.40 | $7.60 | $7.60 | 30,951 |
| 2016-12-01 | $8.00 | $8.33 | $7.66 | $7.98 | $7.98 | 28,754 |
| 2016-11-30 | $8.40 | $8.60 | $8.00 | $8.19 | $8.19 | 56,120 |
| 2016-11-29 | $9.85 | $10.21 | $9.05 | $9.31 | $9.31 | 34,612 |
| 2016-11-28 | $10.10 | $10.57 | $9.70 | $10.21 | $10.21 | 114,369 |
| 2016-11-25 | $8.90 | $10.65 | $8.80 | $10.10 | $10.10 | 281,935 |
| 2016-11-23 | $8.54 | $10.05 | $8.07 | $8.38 | $8.38 | 84,970 |
| 2016-11-22 | $7.78 | $8.78 | $6.54 | $8.39 | $8.39 | 288,534 |
| 2016-11-21 | $0.70 | $0.72 | $0.65 | $0.68 | $9.51 | 86,966 |
| 2016-11-18 | $0.58 | $0.72 | $0.57 | $0.69 | $9.63 | 234,741 |
| 2016-11-17 | $0.56 | $0.60 | $0.54 | $0.56 | $7.86 | 15,781 |
| 2016-11-16 | $0.60 | $0.62 | $0.54 | $0.57 | $7.92 | 32,525 |
| 2016-11-15 | $0.58 | $0.65 | $0.56 | $0.59 | $8.25 | 72,818 |
| 2016-11-14 | $0.51 | $0.61 | $0.51 | $0.59 | $8.26 | 78,813 |
| 2016-11-11 | $0.52 | $0.53 | $0.51 | $0.51 | $7.07 | 9,577 |
| 2016-11-10 | $0.51 | $0.54 | $0.50 | $0.52 | $7.28 | 19,827 |
| 2016-11-09 | $0.50 | $0.54 | $0.50 | $0.51 | $7.14 | 9,148 |
| 2016-11-08 | $0.54 | $0.54 | $0.50 | $0.51 | $7.14 | 9,283 |
| 2016-11-07 | $0.52 | $0.55 | $0.52 | $0.52 | $7.28 | 28,552 |
| 2016-11-04 | $0.50 | $0.52 | $0.50 | $0.50 | $7.02 | 11,227 |
| 2016-11-03 | $0.54 | $0.56 | $0.50 | $0.50 | $7.02 | 33,863 |
| 2016-11-02 | $0.51 | $0.52 | $0.49 | $0.52 | $7.24 | 17,731 |
| 2016-11-01 | $0.52 | $0.52 | $0.50 | $0.51 | $7.12 | 13,010 |
| 2016-10-31 | $0.53 | $0.54 | $0.50 | $0.52 | $7.34 | 40,818 |
| 2016-10-28 | $0.51 | $0.51 | $0.49 | $0.51 | $7.13 | 15,468 |
| 2016-10-27 | $0.52 | $0.52 | $0.49 | $0.50 | $6.96 | 6,192 |
| 2016-10-26 | $0.49 | $0.53 | $0.49 | $0.49 | $6.79 | 7,590 |
| 2016-10-25 | $0.54 | $0.54 | $0.49 | $0.50 | $7.00 | 21,754 |
| 2016-10-24 | $0.50 | $0.54 | $0.49 | $0.52 | $7.28 | 32,219 |
| 2016-10-21 | $0.54 | $0.54 | $0.50 | $0.50 | $7.00 | 8,790 |
| 2016-10-20 | $0.52 | $0.54 | $0.50 | $0.51 | $7.14 | 37,143 |
| 2016-10-19 | $0.48 | $0.51 | $0.48 | $0.50 | $7.06 | 18,642 |
| 2016-10-18 | $0.50 | $0.50 | $0.48 | $0.48 | $6.75 | 4,744 |
| 2016-10-17 | $0.46 | $0.50 | $0.45 | $0.49 | $6.86 | 20,160 |
| 2016-10-14 | $0.48 | $0.49 | $0.46 | $0.46 | $6.50 | 14,297 |
| 2016-10-13 | $0.47 | $0.50 | $0.47 | $0.48 | $6.72 | 15,221 |
| 2016-10-12 | $0.50 | $0.50 | $0.46 | $0.46 | $6.46 | 16,513 |
| 2016-10-11 | $0.50 | $0.51 | $0.49 | $0.50 | $6.97 | 9,746 |
| 2016-10-10 | $0.51 | $0.55 | $0.49 | $0.50 | $7.02 | 30,633 |
| 2016-10-07 | $0.57 | $0.57 | $0.48 | $0.52 | $7.28 | 38,885 |
| 2016-10-06 | $0.50 | $0.57 | $0.48 | $0.54 | $7.56 | 76,569 |
| 2016-10-05 | $0.48 | $0.50 | $0.48 | $0.50 | $6.97 | 43,455 |
| 2016-10-04 | $0.45 | $0.48 | $0.44 | $0.47 | $6.51 | 16,492 |
| 2016-10-03 | $0.47 | $0.47 | $0.44 | $0.45 | $6.27 | 11,950 |
| 2016-09-30 | $0.45 | $0.47 | $0.45 | $0.46 | $6.45 | 7,741 |
| 2016-09-29 | $0.45 | $0.48 | $0.45 | $0.45 | $6.30 | 4,604 |
| 2016-09-28 | $0.46 | $0.48 | $0.45 | $0.45 | $6.31 | 9,160 |
| 2016-09-27 | $0.49 | $0.49 | $0.45 | $0.45 | $6.34 | 15,791 |
| 2016-09-26 | $0.51 | $0.51 | $0.48 | $0.48 | $6.69 | 12,693 |
| 2016-09-23 | $0.50 | $0.51 | $0.48 | $0.50 | $6.98 | 36,034 |
| 2016-09-22 | $0.47 | $0.49 | $0.47 | $0.49 | $6.79 | 10,493 |
| 2016-09-21 | $0.48 | $0.49 | $0.47 | $0.47 | $6.60 | 7,853 |
| 2016-09-20 | $0.48 | $0.50 | $0.48 | $0.49 | $6.86 | 9,358 |
| 2016-09-19 | $0.49 | $0.51 | $0.46 | $0.48 | $6.76 | 15,661 |
| 2016-09-16 | $0.45 | $0.49 | $0.45 | $0.49 | $6.82 | 11,044 |
| 2016-09-15 | $0.45 | $0.49 | $0.45 | $0.46 | $6.46 | 8,560 |
| 2016-09-14 | $0.44 | $0.46 | $0.44 | $0.46 | $6.37 | 5,147 |
| 2016-09-13 | $0.46 | $0.46 | $0.44 | $0.45 | $6.30 | 10,172 |
| 2016-09-12 | $0.45 | $0.47 | $0.44 | $0.46 | $6.48 | 5,100 |
| 2016-09-09 | $0.44 | $0.46 | $0.44 | $0.45 | $6.31 | 17,800 |
| 2016-09-08 | $0.46 | $0.47 | $0.44 | $0.44 | $6.21 | 29,590 |
| 2016-09-07 | $0.47 | $0.47 | $0.45 | $0.45 | $6.30 | 23,617 |
| 2016-09-06 | $0.49 | $0.49 | $0.46 | $0.47 | $6.55 | 19,492 |
| 2016-09-02 | $0.48 | $0.50 | $0.47 | $0.49 | $6.79 | 17,436 |
| 2016-09-01 | $0.47 | $0.48 | $0.46 | $0.48 | $6.72 | 26,456 |
| 2016-08-31 | $0.49 | $0.49 | $0.47 | $0.47 | $6.57 | 16,664 |
| 2016-08-30 | $0.49 | $0.51 | $0.48 | $0.48 | $6.72 | 23,992 |
| 2016-08-29 | $0.51 | $0.52 | $0.50 | $0.50 | $6.93 | 23,294 |
| 2016-08-26 | $0.54 | $0.54 | $0.50 | $0.50 | $6.94 | 34,186 |
| 2016-08-25 | $0.54 | $0.55 | $0.52 | $0.53 | $7.42 | 32,334 |
| 2016-08-24 | $0.58 | $0.58 | $0.53 | $0.53 | $7.46 | 62,047 |
| 2016-08-23 | $0.59 | $0.65 | $0.56 | $0.58 | $8.06 | 215,050 |
| 2016-08-22 | $0.56 | $0.58 | $0.53 | $0.57 | $7.98 | 81,587 |
| 2016-08-19 | $0.57 | $0.57 | $0.53 | $0.54 | $7.56 | 33,396 |
| 2016-08-18 | $0.58 | $0.59 | $0.55 | $0.57 | $7.91 | 46,771 |
| 2016-08-17 | $0.56 | $0.65 | $0.53 | $0.59 | $8.23 | 220,870 |
| 2016-08-16 | $0.53 | $0.55 | $0.51 | $0.53 | $7.41 | 20,903 |
| 2016-08-15 | $0.51 | $0.54 | $0.51 | $0.52 | $7.31 | 23,092 |
| 2016-08-12 | $0.50 | $0.53 | $0.50 | $0.52 | $7.24 | 5,403 |
| 2016-08-11 | $0.50 | $0.52 | $0.49 | $0.52 | $7.28 | 27,069 |
| 2016-08-10 | $0.52 | $0.52 | $0.50 | $0.50 | $7.03 | 13,154 |
| 2016-08-09 | $0.55 | $0.55 | $0.51 | $0.51 | $7.14 | 13,189 |
| 2016-08-08 | $0.52 | $0.55 | $0.50 | $0.51 | $7.18 | 22,998 |
| 2016-08-05 | $0.55 | $0.56 | $0.52 | $0.52 | $7.35 | 28,249 |
| 2016-08-04 | $0.55 | $0.56 | $0.53 | $0.53 | $7.40 | 11,752 |
| 2016-08-03 | $0.49 | $0.55 | $0.49 | $0.53 | $7.42 | 53,134 |
| 2016-08-02 | $0.53 | $0.55 | $0.49 | $0.50 | $7.00 | 26,092 |
| 2016-08-01 | $0.55 | $0.55 | $0.52 | $0.53 | $7.42 | 23,076 |
| 2016-07-29 | $0.60 | $0.60 | $0.54 | $0.54 | $7.57 | 31,926 |
| 2016-07-28 | $0.59 | $0.60 | $0.57 | $0.58 | $8.12 | 4,710 |
| 2016-07-27 | $0.59 | $0.61 | $0.57 | $0.58 | $8.09 | 12,775 |
| 2016-07-26 | $0.58 | $0.59 | $0.57 | $0.58 | $8.06 | 12,288 |
| 2016-07-25 | $0.59 | $0.60 | $0.59 | $0.59 | $8.22 | 4,990 |
| 2016-07-22 | $0.58 | $0.62 | $0.58 | $0.60 | $8.45 | 6,045 |
| 2016-07-21 | $0.62 | $0.65 | $0.60 | $0.61 | $8.58 | 8,562 |
| 2016-07-20 | $0.61 | $0.62 | $0.57 | $0.61 | $8.60 | 18,593 |
| 2016-07-19 | $0.62 | $0.65 | $0.58 | $0.59 | $8.19 | 25,144 |
| 2016-07-18 | $0.65 | $0.66 | $0.63 | $0.64 | $8.93 | 7,002 |
| 2016-07-15 | $0.66 | $0.66 | $0.64 | $0.66 | $9.21 | 3,039 |
| 2016-07-14 | $0.66 | $0.68 | $0.64 | $0.65 | $9.03 | 8,421 |
| 2016-07-13 | $0.66 | $0.69 | $0.65 | $0.66 | $9.24 | 6,864 |
| 2016-07-12 | $0.66 | $0.68 | $0.64 | $0.65 | $9.12 | 15,964 |
| 2016-07-11 | $0.69 | $0.69 | $0.65 | $0.67 | $9.32 | 9,735 |
| 2016-07-08 | $0.65 | $0.69 | $0.63 | $0.67 | $9.38 | 8,223 |
| 2016-07-07 | $0.68 | $0.70 | $0.65 | $0.65 | $9.14 | 19,845 |
| 2016-07-06 | $0.68 | $0.71 | $0.68 | $0.68 | $9.48 | 13,960 |
| 2016-07-05 | $0.69 | $0.71 | $0.68 | $0.69 | $9.65 | 16,576 |
| 2016-07-01 | $0.67 | $0.70 | $0.66 | $0.69 | $9.60 | 18,937 |
| 2016-06-30 | $0.69 | $0.70 | $0.65 | $0.66 | $9.28 | 14,049 |
| 2016-06-29 | $0.67 | $0.71 | $0.63 | $0.69 | $9.68 | 27,063 |
| 2016-06-28 | $0.64 | $0.66 | $0.62 | $0.64 | $8.97 | 23,376 |
| 2016-06-27 | $0.69 | $0.69 | $0.61 | $0.61 | $8.58 | 73,725 |
| 2016-06-24 | $0.75 | $0.75 | $0.69 | $0.69 | $9.67 | 158,387 |
| 2016-06-23 | $0.70 | $0.82 | $0.70 | $0.77 | $10.79 | 110,473 |
| 2016-06-22 | $0.70 | $0.74 | $0.65 | $0.70 | $9.73 | 53,196 |
| 2016-06-21 | $0.69 | $0.72 | $0.65 | $0.69 | $9.65 | 53,263 |
| 2016-06-20 | $0.78 | $0.78 | $0.66 | $0.69 | $9.66 | 77,939 |
| 2016-06-17 | $0.79 | $0.81 | $0.70 | $0.73 | $10.18 | 64,705 |
| 2016-06-16 | $0.77 | $0.83 | $0.66 | $0.75 | $10.45 | 210,641 |
| 2016-06-15 | $1.29 | $1.29 | $0.75 | $0.78 | $10.98 | 370,093 |
| 2016-06-14 | $1.25 | $1.25 | $1.09 | $1.14 | $15.96 | 64,881 |
| 2016-06-13 | $1.12 | $1.24 | $1.12 | $1.23 | $17.22 | 97,127 |
| 2016-06-10 | $1.23 | $1.24 | $1.08 | $1.13 | $15.82 | 87,784 |
| 2016-06-09 | $1.27 | $1.35 | $1.20 | $1.24 | $17.36 | 65,763 |
| 2016-06-08 | $1.26 | $1.35 | $1.22 | $1.30 | $18.20 | 72,479 |
| 2016-06-07 | $1.25 | $1.34 | $1.16 | $1.28 | $17.92 | 85,284 |
| 2016-06-06 | $1.37 | $1.37 | $1.15 | $1.25 | $17.50 | 218,328 |
| 2016-06-03 | $1.08 | $1.43 | $1.07 | $1.38 | $19.32 | 485,831 |
| 2016-06-02 | $1.05 | $1.20 | $1.04 | $1.08 | $15.12 | 126,066 |
| 2016-06-01 | $1.11 | $1.13 | $1.04 | $1.07 | $14.98 | 43,982 |
| 2016-05-31 | $1.06 | $1.19 | $1.02 | $1.10 | $15.40 | 94,755 |
| 2016-05-27 | $0.98 | $1.08 | $0.94 | $1.06 | $14.84 | 68,868 |
| 2016-05-26 | $1.15 | $1.17 | $0.95 | $0.98 | $13.65 | 143,145 |
| 2016-05-25 | $1.03 | $1.23 | $1.01 | $1.10 | $15.40 | 467,162 |
| 2016-05-24 | $1.06 | $1.08 | $0.94 | $1.00 | $14.00 | 133,168 |
| 2016-05-23 | $0.92 | $1.02 | $0.89 | $1.00 | $14.00 | 67,636 |
| 2016-05-20 | $0.85 | $0.99 | $0.83 | $0.94 | $13.18 | 163,285 |
| 2016-05-19 | $0.90 | $0.93 | $0.82 | $0.86 | $12.04 | 78,097 |
| 2016-05-18 | $1.01 | $1.14 | $0.82 | $0.88 | $12.32 | 457,190 |
| 2016-05-17 | $0.80 | $1.08 | $0.80 | $1.08 | $15.12 | 568,869 |
| 2016-05-16 | $0.77 | $0.83 | $0.75 | $0.80 | $11.20 | 73,876 |
| 2016-05-13 | $0.77 | $0.78 | $0.74 | $0.75 | $10.57 | 16,510 |
| 2016-05-12 | $0.79 | $0.82 | $0.73 | $0.74 | $10.36 | 64,787 |
| 2016-05-11 | $0.75 | $0.79 | $0.73 | $0.78 | $10.92 | 50,367 |
| 2016-05-10 | $0.72 | $0.75 | $0.72 | $0.74 | $10.32 | 12,601 |
| 2016-05-09 | $0.75 | $0.76 | $0.73 | $0.75 | $10.50 | 23,449 |
| 2016-05-06 | $0.76 | $0.76 | $0.73 | $0.75 | $10.43 | 32,614 |
| 2016-05-05 | $0.76 | $0.77 | $0.72 | $0.75 | $10.50 | 41,836 |
| 2016-05-04 | $0.79 | $0.83 | $0.74 | $0.74 | $10.36 | 73,329 |
| 2016-05-03 | $0.76 | $0.84 | $0.76 | $0.79 | $11.05 | 207,470 |
| 2016-05-02 | $0.75 | $0.76 | $0.71 | $0.76 | $10.61 | 32,258 |
| 2016-04-29 | $0.70 | $0.74 | $0.70 | $0.73 | $10.25 | 48,513 |
| 2016-04-28 | $0.73 | $0.75 | $0.69 | $0.70 | $9.80 | 60,632 |
| 2016-04-27 | $0.75 | $0.75 | $0.69 | $0.73 | $10.15 | 63,394 |
| 2016-04-26 | $0.80 | $0.80 | $0.68 | $0.73 | $10.23 | 147,110 |
| 2016-04-25 | $0.85 | $0.90 | $0.75 | $0.77 | $10.78 | 431,343 |
| 2016-04-22 | $0.79 | $0.84 | $0.72 | $0.81 | $11.34 | 368,611 |
| 2016-04-21 | $0.62 | $0.82 | $0.61 | $0.82 | $11.46 | 356,326 |
| 2016-04-20 | $0.62 | $0.63 | $0.61 | $0.63 | $8.77 | 33,568 |
| 2016-04-19 | $0.61 | $0.63 | $0.60 | $0.62 | $8.68 | 59,068 |
| 2016-04-18 | $0.64 | $0.65 | $0.58 | $0.61 | $8.57 | 91,933 |
| 2016-04-15 | $0.68 | $0.73 | $0.63 | $0.64 | $8.89 | 145,249 |
| 2016-04-14 | $0.61 | $0.66 | $0.61 | $0.64 | $8.99 | 27,111 |
| 2016-04-13 | $0.61 | $0.62 | $0.60 | $0.62 | $8.66 | 5,493 |
| 2016-04-12 | $0.62 | $0.63 | $0.60 | $0.61 | $8.54 | 5,238 |
| 2016-04-11 | $0.62 | $0.65 | $0.62 | $0.62 | $8.72 | 2,648 |
| 2016-04-08 | $0.63 | $0.66 | $0.62 | $0.62 | $8.68 | 3,094 |
| 2016-04-07 | $0.65 | $0.66 | $0.62 | $0.63 | $8.81 | 7,385 |
| 2016-04-06 | $0.64 | $0.66 | $0.62 | $0.66 | $9.23 | 16,642 |
| 2016-04-05 | $0.62 | $0.66 | $0.62 | $0.65 | $9.03 | 7,886 |
| 2016-04-04 | $0.64 | $0.67 | $0.62 | $0.64 | $8.96 | 21,693 |
| 2016-04-01 | $0.64 | $0.65 | $0.62 | $0.64 | $8.92 | 6,925 |
| 2016-03-31 | $0.60 | $0.64 | $0.59 | $0.64 | $9.01 | 20,723 |
| 2016-03-30 | $0.60 | $0.60 | $0.57 | $0.60 | $8.40 | 3,445 |
| 2016-03-29 | $0.60 | $0.60 | $0.56 | $0.60 | $8.40 | 9,148 |
| 2016-03-28 | $0.60 | $0.62 | $0.59 | $0.62 | $8.67 | 8,330 |
| 2016-03-24 | $0.62 | $0.62 | $0.55 | $0.60 | $8.40 | 36,140 |
| 2016-03-23 | $0.64 | $0.68 | $0.62 | $0.62 | $8.69 | 12,891 |
| 2016-03-22 | $0.65 | $0.68 | $0.62 | $0.66 | $9.24 | 33,404 |
| 2016-03-21 | $0.70 | $0.70 | $0.66 | $0.66 | $9.30 | 30,230 |
| 2016-03-18 | $0.68 | $0.71 | $0.66 | $0.70 | $9.79 | 23,683 |
| 2016-03-17 | $0.70 | $0.70 | $0.62 | $0.66 | $9.24 | 20,396 |
| 2016-03-16 | $0.71 | $0.76 | $0.65 | $0.71 | $9.91 | 73,829 |
| 2016-03-15 | $0.73 | $0.75 | $0.69 | $0.71 | $9.94 | 45,574 |
| 2016-03-14 | $0.69 | $0.74 | $0.68 | $0.74 | $10.33 | 53,996 |
| 2016-03-11 | $0.68 | $0.69 | $0.65 | $0.68 | $9.52 | 18,779 |
| 2016-03-10 | $0.65 | $0.69 | $0.65 | $0.68 | $9.45 | 30,555 |
| 2016-03-09 | $0.69 | $0.69 | $0.67 | $0.67 | $9.39 | 24,298 |
| 2016-03-08 | $0.72 | $0.72 | $0.68 | $0.68 | $9.52 | 16,738 |
| 2016-03-07 | $0.66 | $0.72 | $0.65 | $0.72 | $10.03 | 45,161 |
| 2016-03-04 | $0.63 | $0.67 | $0.63 | $0.65 | $9.10 | 31,881 |
| 2016-03-03 | $0.61 | $0.63 | $0.60 | $0.62 | $8.68 | 30,152 |
| 2016-03-02 | $0.59 | $0.61 | $0.58 | $0.61 | $8.54 | 10,387 |
| 2016-03-01 | $0.63 | $0.64 | $0.57 | $0.60 | $8.40 | 11,937 |
| 2016-02-29 | $0.60 | $0.63 | $0.57 | $0.62 | $8.68 | 10,981 |
| 2016-02-26 | $0.60 | $0.60 | $0.57 | $0.60 | $8.38 | 3,491 |
| 2016-02-25 | $0.60 | $0.60 | $0.57 | $0.60 | $8.36 | 6,377 |
| 2016-02-24 | $0.57 | $0.60 | $0.56 | $0.59 | $8.32 | 3,415 |
| 2016-02-23 | $0.58 | $0.60 | $0.57 | $0.57 | $8.02 | 9,963 |
| 2016-02-22 | $0.58 | $0.62 | $0.56 | $0.58 | $8.12 | 7,835 |
| 2016-02-19 | $0.64 | $0.64 | $0.57 | $0.58 | $8.08 | 15,575 |
| 2016-02-18 | $0.61 | $0.67 | $0.60 | $0.62 | $8.75 | 10,469 |
| 2016-02-17 | $0.58 | $0.64 | $0.56 | $0.61 | $8.51 | 19,257 |
| 2016-02-16 | $0.54 | $0.58 | $0.52 | $0.57 | $7.97 | 9,377 |
| 2016-02-12 | $0.54 | $0.54 | $0.52 | $0.54 | $7.52 | 10,795 |
| 2016-02-11 | $0.55 | $0.57 | $0.53 | $0.53 | $7.42 | 9,556 |
| 2016-02-10 | $0.53 | $0.57 | $0.53 | $0.55 | $7.70 | 12,240 |
| 2016-02-09 | $0.57 | $0.60 | $0.53 | $0.54 | $7.56 | 13,156 |
| 2016-02-08 | $0.60 | $0.63 | $0.56 | $0.58 | $8.12 | 23,731 |
| 2016-02-05 | $0.64 | $0.69 | $0.60 | $0.60 | $8.40 | 38,999 |
| 2016-02-04 | $0.69 | $0.71 | $0.62 | $0.64 | $8.96 | 36,676 |
| 2016-02-03 | $0.72 | $0.75 | $0.66 | $0.69 | $9.66 | 65,980 |
| 2016-02-02 | $1.17 | $1.28 | $0.65 | $0.66 | $9.24 | 193,682 |
| 2016-02-01 | $2.42 | $2.48 | $2.36 | $2.47 | $34.58 | 1,137 |
| 2016-01-29 | $2.26 | $2.43 | $2.26 | $2.43 | $34.02 | 2,354 |
| 2016-01-28 | $2.50 | $2.53 | $2.20 | $2.22 | $31.08 | 2,027 |
| 2016-01-27 | $2.48 | $2.66 | $2.45 | $2.48 | $34.72 | 1,567 |
| 2016-01-26 | $2.56 | $2.59 | $2.48 | $2.49 | $34.86 | 2,049 |
| 2016-01-25 | $2.55 | $2.60 | $2.48 | $2.54 | $35.56 | 4,100 |
| 2016-01-22 | $2.59 | $2.68 | $2.43 | $2.58 | $36.12 | 14,207 |
| 2016-01-21 | $2.57 | $2.73 | $2.53 | $2.55 | $35.70 | 3,875 |
| 2016-01-20 | $2.48 | $2.54 | $2.24 | $2.51 | $35.14 | 3,369 |
| 2016-01-19 | $2.57 | $2.81 | $2.37 | $2.53 | $35.42 | 10,277 |
| 2016-01-15 | $2.41 | $2.54 | $2.02 | $2.54 | $35.56 | 4,611 |
| 2016-01-14 | $2.08 | $2.48 | $2.01 | $2.46 | $34.44 | 4,884 |
| 2016-01-13 | $2.15 | $2.24 | $2.00 | $2.08 | $29.12 | 2,717 |
| 2016-01-12 | $2.41 | $2.41 | $2.12 | $2.15 | $30.10 | 4,507 |
| 2016-01-11 | $2.95 | $2.95 | $2.16 | $2.41 | $33.74 | 5,178 |
| 2016-01-08 | $3.12 | $3.15 | $2.90 | $2.94 | $41.16 | 6,137 |
| 2016-01-07 | $3.12 | $3.22 | $3.05 | $3.09 | $43.26 | 2,521 |
| 2016-01-06 | $3.28 | $3.33 | $3.23 | $3.26 | $45.64 | 2,295 |
| 2016-01-05 | $3.32 | $3.37 | $3.28 | $3.34 | $46.76 | 3,467 |
| 2016-01-04 | $3.59 | $3.65 | $3.23 | $3.33 | $46.62 | 4,289 |
| 2015-12-31 | $3.77 | $3.79 | $3.62 | $3.62 | $50.68 | 3,714 |
| 2015-12-30 | $3.67 | $3.84 | $3.58 | $3.77 | $52.78 | 2,205 |
| 2015-12-29 | $3.64 | $3.72 | $3.49 | $3.66 | $51.24 | 2,222 |
| 2015-12-28 | $3.63 | $3.89 | $3.60 | $3.60 | $50.40 | 3,621 |
| 2015-12-24 | $3.47 | $3.64 | $3.39 | $3.59 | $50.26 | 1,385 |
| 2015-12-23 | $3.42 | $3.58 | $3.34 | $3.46 | $48.44 | 6,005 |
| 2015-12-22 | $3.35 | $3.43 | $3.26 | $3.34 | $46.76 | 3,190 |
| 2015-12-21 | $3.39 | $3.51 | $3.29 | $3.39 | $47.46 | 1,484 |
| 2015-12-18 | $3.26 | $3.54 | $3.26 | $3.38 | $47.32 | 3,216 |
| 2015-12-17 | $3.18 | $3.32 | $3.05 | $3.28 | $45.92 | 2,464 |
| 2015-12-16 | $3.22 | $3.42 | $2.96 | $3.35 | $46.90 | 2,337 |
| 2015-12-15 | $2.90 | $3.29 | $2.80 | $3.24 | $45.36 | 4,232 |
| 2015-12-14 | $3.20 | $3.24 | $2.80 | $2.82 | $39.48 | 2,614 |
| 2015-12-11 | $3.25 | $3.37 | $3.11 | $3.13 | $43.82 | 2,646 |
| 2015-12-10 | $3.40 | $3.42 | $3.30 | $3.33 | $46.62 | 2,046 |
| 2015-12-09 | $3.23 | $3.35 | $3.23 | $3.27 | $45.78 | 696 |
| 2015-12-08 | $3.78 | $3.88 | $3.25 | $3.26 | $45.64 | 1,322 |
| 2015-12-07 | $3.63 | $3.83 | $3.48 | $3.52 | $49.28 | 3,080 |
| 2015-12-04 | $3.63 | $3.65 | $3.53 | $3.59 | $50.26 | 1,157 |
| 2015-12-03 | $3.98 | $3.98 | $3.63 | $3.63 | $50.82 | 2,935 |
| 2015-12-02 | $4.05 | $4.14 | $3.76 | $3.90 | $54.60 | 2,938 |
| 2015-12-01 | $4.03 | $4.07 | $3.90 | $4.07 | $56.98 | 2,083 |
| 2015-11-30 | $3.83 | $4.13 | $3.83 | $3.99 | $55.86 | 4,186 |
| 2015-11-27 | $3.73 | $3.85 | $3.71 | $3.81 | $53.34 | 908 |
| 2015-11-25 | $3.51 | $3.79 | $3.50 | $3.71 | $51.94 | 4,093 |
| 2015-11-24 | $3.49 | $3.75 | $3.42 | $3.49 | $48.86 | 3,478 |
| 2015-11-23 | $3.51 | $3.70 | $3.46 | $3.53 | $49.42 | 3,396 |
| 2015-11-20 | $3.66 | $3.77 | $3.52 | $3.55 | $49.70 | 804 |
| 2015-11-19 | $3.67 | $3.67 | $3.62 | $3.63 | $50.82 | 227 |
| 2015-11-18 | $3.76 | $3.84 | $3.62 | $3.69 | $51.66 | 1,690 |
| 2015-11-17 | $3.86 | $3.89 | $3.66 | $3.72 | $52.08 | 1,599 |
| 2015-11-16 | $4.00 | $4.00 | $3.78 | $3.85 | $53.90 | 2,371 |
| 2015-11-13 | $3.96 | $4.29 | $3.96 | $3.98 | $55.72 | 1,651 |
| 2015-11-12 | $4.10 | $4.55 | $3.97 | $3.99 | $55.86 | 4,597 |
| 2015-11-11 | $4.25 | $4.37 | $3.66 | $4.11 | $57.54 | 3,777 |
| 2015-11-10 | $4.67 | $4.67 | $4.17 | $4.22 | $59.08 | 1,953 |
| 2015-11-09 | $4.56 | $4.80 | $4.55 | $4.64 | $64.96 | 1,180 |
| 2015-11-06 | $4.66 | $4.75 | $4.50 | $4.62 | $64.68 | 1,772 |
| 2015-11-05 | $4.60 | $4.82 | $4.54 | $4.71 | $65.94 | 2,095 |
| 2015-11-04 | $4.10 | $4.65 | $4.10 | $4.57 | $63.98 | 6,629 |
| 2015-11-03 | $4.00 | $4.24 | $3.52 | $4.07 | $56.98 | 1,566 |
| 2015-11-02 | $3.60 | $4.08 | $3.60 | $4.01 | $56.14 | 2,152 |
| 2015-10-30 | $3.58 | $3.65 | $3.41 | $3.60 | $50.40 | 1,604 |
| 2015-10-29 | $3.44 | $3.65 | $3.30 | $3.58 | $50.12 | 7,575 |
| 2015-10-28 | $3.29 | $3.43 | $3.23 | $3.42 | $47.88 | 2,459 |
| 2015-10-27 | $3.27 | $3.40 | $3.21 | $3.30 | $46.20 | 7,296 |
| 2015-10-26 | $3.31 | $3.55 | $3.20 | $3.34 | $46.76 | 3,145 |
| 2015-10-23 | $3.48 | $3.73 | $3.30 | $3.31 | $46.34 | 2,855 |
| 2015-10-22 | $3.52 | $3.52 | $3.30 | $3.42 | $47.88 | 832 |
| 2015-10-21 | $3.65 | $3.65 | $3.45 | $3.46 | $48.44 | 1,082 |
| 2015-10-20 | $3.82 | $3.86 | $3.50 | $3.61 | $50.54 | 2,222 |
| 2015-10-19 | $3.79 | $4.08 | $3.75 | $3.79 | $53.06 | 1,006 |
| 2015-10-16 | $3.97 | $4.01 | $3.81 | $3.94 | $55.16 | 1,692 |
| 2015-10-15 | $3.73 | $3.96 | $3.68 | $3.95 | $55.30 | 2,894 |
| 2015-10-14 | $3.89 | $4.06 | $3.64 | $3.79 | $53.06 | 1,711 |
| 2015-10-13 | $4.11 | $4.15 | $3.86 | $3.86 | $54.04 | 2,122 |
| 2015-10-12 | $4.17 | $4.25 | $3.90 | $4.11 | $57.54 | 4,485 |
| 2015-10-09 | $4.51 | $4.51 | $4.10 | $4.12 | $57.68 | 1,680 |
| 2015-10-08 | $4.28 | $4.37 | $4.10 | $4.32 | $60.48 | 3,369 |
| 2015-10-07 | $4.10 | $4.34 | $4.00 | $4.28 | $59.92 | 5,181 |
| 2015-10-06 | $4.32 | $4.34 | $3.86 | $4.10 | $57.40 | 3,978 |
| 2015-10-05 | $4.17 | $4.74 | $4.09 | $4.29 | $60.06 | 6,631 |
| 2015-10-02 | $3.52 | $4.10 | $3.52 | $4.09 | $57.26 | 9,247 |
| 2015-10-01 | $3.55 | $3.58 | $3.28 | $3.47 | $48.58 | 4,475 |
| 2015-09-30 | $3.67 | $4.00 | $3.42 | $3.57 | $49.98 | 5,148 |
| 2015-09-29 | $3.93 | $4.11 | $3.61 | $3.72 | $52.08 | 12,159 |
| 2015-09-28 | $4.31 | $4.36 | $3.72 | $3.94 | $55.16 | 9,153 |
| 2015-09-25 | $4.73 | $4.83 | $4.33 | $4.33 | $60.62 | 7,149 |
| 2015-09-24 | $4.86 | $4.86 | $4.42 | $4.68 | $65.52 | 8,504 |
| 2015-09-23 | $4.97 | $4.97 | $4.77 | $4.86 | $68.04 | 1,251 |
| 2015-09-22 | $4.90 | $5.13 | $4.65 | $4.96 | $69.44 | 4,407 |
| 2015-09-21 | $5.14 | $5.19 | $4.86 | $4.90 | $68.60 | 5,244 |
| 2015-09-18 | $4.97 | $5.21 | $4.80 | $5.06 | $70.84 | 3,951 |
| 2015-09-17 | $5.00 | $5.25 | $5.00 | $5.06 | $70.84 | 2,525 |
| 2015-09-16 | $5.01 | $5.11 | $4.90 | $5.00 | $70.00 | 1,778 |
| 2015-09-15 | $5.31 | $5.38 | $5.01 | $5.06 | $70.84 | 7,507 |
| 2015-09-14 | $5.25 | $5.40 | $5.24 | $5.30 | $74.20 | 796 |
| 2015-09-11 | $5.09 | $5.35 | $5.09 | $5.27 | $73.78 | 3,114 |
| 2015-09-10 | $5.24 | $5.32 | $5.03 | $5.14 | $71.96 | 2,280 |
| 2015-09-09 | $5.73 | $5.73 | $5.12 | $5.25 | $73.50 | 2,903 |
| 2015-09-08 | $5.42 | $5.74 | $5.30 | $5.70 | $79.80 | 2,805 |
| 2015-09-04 | $4.91 | $5.42 | $4.90 | $5.34 | $74.76 | 4,940 |
| 2015-09-03 | $4.76 | $5.50 | $4.10 | $4.99 | $69.86 | 17,967 |
KalVista Pharmaceuticals Inc (KALV) News Headlines
Recent KalVista Pharmaceuticals Inc (KALV) News
Similar Companies to KalVista Pharmaceuticals Inc (KALV) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |