Kronos Worldwide Inc (KRO) Exchange: NYSE
Data as of May 9, 2025
$7.34 ($-0.11) -1.48%
Kronos Worldwide Inc - Daily Information
Click for more stock information on Kronos Worldwide Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.48 |
| Previous Close | $7.34 |
| High | $7.49 |
| Low | $7.04 |
| Adjusted Open | $7.48 |
| Previous Adjusted Close | $7.34 |
| Adjusted High | $7.49 |
| Adjusted Low | $7.04 |
About Kronos Worldwide Inc (KRO)
Kronos Worldwide Inc (KRO) is a leading global producer of titanium dioxide pigments, distributing their products across the United States, Europe, Middle East, Africa, and Asia-Pacific regions. Established in 1955, the company is headquartered in Dallas, TX. Kronosâ product portfolio consists of traditional paints and coatings, Industrial, Paper and Specialty grades, with more focus on the polymeric-based projects. Since its beginnings, the company has been focused on innovative technologies, giving the products high performance properties with the goal of providing best services to its customers. The companyâs ambition is to remain positioned as a leading force in the development of advanced technologies and pigmentsâ functionality. Today, Kronos is a leading producer in the global titanium dioxide industry, reflecting its complete chain of value from mining to pigment production, characterized by strong presence of vertically integrated operations, along with long lasting partnership with its customers. The company has seven manufacturing operations around the world, with over 1.700 employees.
Invest in Kronos Worldwide Inc (KRO)
Historical Stock Data for Kronos Worldwide Inc (KRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $7.48 | $7.49 | $7.04 | $7.34 | $7.34 | 320,727 |
| 2025-05-06 | $7.33 | $7.49 | $7.26 | $7.45 | $7.45 | 178,151 |
| 2025-05-05 | $7.47 | $7.56 | $7.34 | $7.40 | $7.40 | 165,873 |
| 2025-05-02 | $7.55 | $7.69 | $7.49 | $7.56 | $7.56 | 157,027 |
| 2025-05-01 | $7.66 | $7.67 | $7.36 | $7.43 | $7.43 | 272,437 |
| 2025-04-30 | $7.66 | $7.72 | $7.49 | $7.71 | $7.71 | 218,525 |
| 2025-04-29 | $7.59 | $7.78 | $7.58 | $7.75 | $7.75 | 176,413 |
| 2025-04-28 | $7.66 | $7.73 | $7.50 | $7.59 | $7.59 | 146,413 |
| 2025-04-25 | $7.60 | $7.73 | $7.55 | $7.68 | $7.68 | 274,705 |
| 2025-04-24 | $7.40 | $7.72 | $7.36 | $7.71 | $7.71 | 191,091 |
| 2025-04-23 | $7.53 | $7.62 | $7.35 | $7.37 | $7.37 | 252,422 |
| 2025-04-22 | $7.19 | $7.49 | $7.09 | $7.34 | $7.34 | 416,936 |
| 2025-04-21 | $6.84 | $7.12 | $6.75 | $7.08 | $7.08 | 1,011,207 |
| 2025-04-17 | $6.86 | $7.05 | $6.84 | $6.88 | $6.88 | 223,326 |
| 2025-04-16 | $6.90 | $7.04 | $6.67 | $6.86 | $6.86 | 164,711 |
| 2025-04-15 | $7.06 | $7.09 | $6.80 | $6.91 | $6.91 | 269,959 |
| 2025-04-14 | $6.93 | $7.22 | $6.81 | $7.11 | $7.11 | 858,374 |
| 2025-04-11 | $6.63 | $6.89 | $6.46 | $6.84 | $6.84 | 188,027 |
| 2025-04-10 | $6.97 | $6.97 | $6.54 | $6.68 | $6.68 | 205,836 |
| 2025-04-09 | $6.22 | $7.39 | $6.22 | $7.11 | $7.11 | 369,067 |
| 2025-04-08 | $6.76 | $6.76 | $6.19 | $6.25 | $6.25 | 269,780 |
| 2025-04-07 | $6.49 | $6.91 | $6.23 | $6.56 | $6.56 | 300,937 |
| 2025-04-04 | $6.69 | $6.76 | $6.43 | $6.69 | $6.69 | 296,088 |
| 2025-04-03 | $7.14 | $7.14 | $6.87 | $6.98 | $6.98 | 220,892 |
| 2025-04-02 | $7.29 | $7.45 | $7.25 | $7.42 | $7.42 | 181,770 |
| 2025-04-01 | $7.42 | $7.47 | $7.34 | $7.38 | $7.38 | 136,418 |
| 2025-03-31 | $7.49 | $7.63 | $7.39 | $7.48 | $7.48 | 157,454 |
| 2025-03-28 | $7.78 | $7.81 | $7.52 | $7.59 | $7.59 | 131,188 |
| 2025-03-27 | $7.70 | $7.82 | $7.60 | $7.79 | $7.79 | 144,367 |
| 2025-03-26 | $7.69 | $7.83 | $7.61 | $7.70 | $7.70 | 138,432 |
| 2025-03-25 | $7.87 | $7.94 | $7.62 | $7.66 | $7.66 | 223,191 |
| 2025-03-24 | $7.77 | $7.89 | $7.77 | $7.82 | $7.82 | 164,169 |
| 2025-03-21 | $7.76 | $7.78 | $7.61 | $7.71 | $7.71 | 281,137 |
| 2025-03-20 | $7.86 | $7.96 | $7.83 | $7.88 | $7.88 | 155,331 |
| 2025-03-19 | $7.84 | $8.03 | $7.84 | $7.97 | $7.97 | 162,258 |
| 2025-03-18 | $7.81 | $7.89 | $7.71 | $7.83 | $7.83 | 205,376 |
| 2025-03-17 | $7.80 | $8.04 | $7.79 | $7.80 | $7.80 | 207,873 |
| 2025-03-14 | $7.75 | $7.99 | $7.75 | $7.85 | $7.85 | 249,421 |
| 2025-03-13 | $7.58 | $7.73 | $7.52 | $7.64 | $7.64 | 186,940 |
| 2025-03-12 | $7.63 | $7.64 | $7.26 | $7.56 | $7.56 | 308,051 |
| 2025-03-11 | $7.33 | $7.70 | $7.17 | $7.61 | $7.61 | 415,524 |
| 2025-03-10 | $7.74 | $7.96 | $7.35 | $7.38 | $7.33 | 306,965 |
| 2025-03-07 | $7.73 | $7.90 | $7.33 | $7.86 | $7.81 | 342,971 |
| 2025-03-06 | $8.57 | $8.60 | $8.36 | $8.55 | $8.49 | 118,264 |
| 2025-03-05 | $8.29 | $8.63 | $8.29 | $8.57 | $8.51 | 154,816 |
| 2025-03-04 | $8.36 | $8.45 | $8.24 | $8.26 | $8.21 | 191,978 |
| 2025-03-03 | $8.83 | $8.93 | $8.42 | $8.43 | $8.37 | 200,470 |
| 2025-02-28 | $8.74 | $8.87 | $8.67 | $8.75 | $8.69 | 158,923 |
| 2025-02-27 | $8.84 | $8.95 | $8.74 | $8.74 | $8.68 | 172,461 |
| 2025-02-26 | $8.83 | $8.95 | $8.77 | $8.92 | $8.86 | 152,613 |
| 2025-02-25 | $8.75 | $8.98 | $8.75 | $8.81 | $8.75 | 146,757 |
| 2025-02-24 | $8.78 | $8.84 | $8.67 | $8.70 | $8.64 | 122,920 |
| 2025-02-21 | $9.03 | $9.03 | $8.68 | $8.76 | $8.70 | 123,497 |
| 2025-02-20 | $8.95 | $9.00 | $8.85 | $8.93 | $8.87 | 134,002 |
| 2025-02-19 | $9.01 | $9.07 | $8.90 | $8.96 | $8.90 | 152,239 |
| 2025-02-18 | $9.18 | $9.24 | $9.12 | $9.15 | $9.09 | 92,323 |
| 2025-02-14 | $9.35 | $9.50 | $9.09 | $9.15 | $9.09 | 86,374 |
| 2025-02-13 | $9.30 | $9.35 | $9.21 | $9.29 | $9.23 | 102,921 |
| 2025-02-12 | $9.31 | $9.39 | $9.18 | $9.25 | $9.19 | 92,848 |
| 2025-02-11 | $9.43 | $9.63 | $9.40 | $9.49 | $9.43 | 175,243 |
| 2025-02-10 | $9.51 | $9.57 | $9.37 | $9.44 | $9.38 | 135,497 |
| 2025-02-07 | $9.63 | $9.63 | $9.32 | $9.45 | $9.39 | 104,787 |
| 2025-02-06 | $9.52 | $9.85 | $9.52 | $9.66 | $9.60 | 148,777 |
| 2025-02-05 | $9.52 | $9.59 | $9.43 | $9.51 | $9.45 | 88,320 |
| 2025-02-04 | $9.42 | $9.63 | $9.42 | $9.56 | $9.50 | 122,025 |
| 2025-02-03 | $9.39 | $9.55 | $9.21 | $9.43 | $9.37 | 164,345 |
| 2025-01-31 | $9.66 | $9.70 | $9.49 | $9.59 | $9.53 | 147,501 |
| 2025-01-30 | $9.77 | $9.92 | $9.68 | $9.74 | $9.68 | 85,056 |
| 2025-01-29 | $9.64 | $9.78 | $9.58 | $9.74 | $9.68 | 122,011 |
| 2025-01-28 | $9.90 | $10.03 | $9.64 | $9.73 | $9.67 | 184,808 |
| 2025-01-27 | $9.96 | $10.12 | $9.89 | $9.95 | $9.89 | 158,748 |
| 2025-01-24 | $10.04 | $10.04 | $9.84 | $9.92 | $9.86 | 155,833 |
| 2025-01-23 | $9.41 | $10.07 | $9.41 | $10.03 | $9.96 | 338,938 |
| 2025-01-22 | $9.74 | $9.74 | $9.47 | $9.48 | $9.42 | 120,296 |
| 2025-01-21 | $9.65 | $9.79 | $9.62 | $9.73 | $9.67 | 156,591 |
| 2025-01-17 | $9.64 | $9.66 | $9.51 | $9.53 | $9.53 | 106,208 |
| 2025-01-16 | $9.44 | $9.53 | $9.37 | $9.51 | $9.51 | 97,350 |
| 2025-01-15 | $9.40 | $9.53 | $9.32 | $9.48 | $9.48 | 210,538 |
| 2025-01-14 | $9.14 | $9.29 | $9.10 | $9.14 | $9.14 | 441,781 |
| 2025-01-13 | $8.81 | $9.12 | $8.78 | $9.10 | $9.10 | 135,973 |
| 2025-01-10 | $9.00 | $9.05 | $8.82 | $8.92 | $8.92 | 148,234 |
| 2025-01-08 | $9.32 | $9.32 | $9.00 | $9.09 | $9.09 | 197,556 |
| 2025-01-07 | $9.31 | $9.41 | $9.15 | $9.35 | $9.35 | 171,673 |
| 2025-01-06 | $9.43 | $9.56 | $9.22 | $9.31 | $9.31 | 193,678 |
| 2025-01-03 | $9.50 | $9.52 | $9.32 | $9.34 | $9.34 | 106,916 |
| 2025-01-02 | $9.76 | $9.91 | $9.41 | $9.43 | $9.43 | 154,184 |
| 2024-12-31 | $9.71 | $9.85 | $9.67 | $9.75 | $9.75 | 160,980 |
| 2024-12-30 | $9.62 | $9.69 | $9.41 | $9.66 | $9.66 | 186,764 |
| 2024-12-27 | $9.79 | $9.92 | $9.51 | $9.64 | $9.64 | 158,634 |
| 2024-12-26 | $9.72 | $9.91 | $9.58 | $9.87 | $9.87 | 168,587 |
| 2024-12-24 | $9.79 | $9.79 | $9.53 | $9.77 | $9.77 | 103,074 |
| 2024-12-23 | $9.74 | $9.88 | $9.58 | $9.76 | $9.76 | 199,812 |
| 2024-12-20 | $9.67 | $9.87 | $9.65 | $9.81 | $9.81 | 284,273 |
| 2024-12-19 | $9.80 | $9.87 | $9.68 | $9.75 | $9.75 | 214,588 |
| 2024-12-18 | $10.01 | $10.10 | $9.54 | $9.77 | $9.77 | 249,478 |
| 2024-12-17 | $10.11 | $10.27 | $9.90 | $9.96 | $9.96 | 216,294 |
| 2024-12-16 | $10.25 | $10.37 | $10.17 | $10.25 | $10.25 | 226,048 |
| 2024-12-13 | $10.36 | $10.41 | $10.19 | $10.27 | $10.27 | 152,732 |
| 2024-12-12 | $10.31 | $10.63 | $10.27 | $10.39 | $10.39 | 278,065 |
| 2024-12-11 | $10.58 | $10.58 | $10.26 | $10.41 | $10.41 | 706,859 |
| 2024-12-10 | $10.35 | $10.50 | $10.13 | $10.46 | $10.46 | 286,628 |
| 2024-12-09 | $10.47 | $10.71 | $10.38 | $10.39 | $10.39 | 214,565 |
| 2024-12-06 | $10.27 | $10.38 | $10.09 | $10.36 | $10.36 | 159,399 |
| 2024-12-05 | $10.21 | $10.35 | $10.21 | $10.25 | $10.25 | 214,329 |
| 2024-12-04 | $10.40 | $10.43 | $10.19 | $10.26 | $10.26 | 161,619 |
| 2024-12-03 | $10.51 | $10.52 | $10.13 | $10.37 | $10.37 | 218,514 |
| 2024-12-02 | $11.06 | $11.26 | $10.53 | $10.55 | $10.55 | 319,511 |
| 2024-11-29 | $11.53 | $11.53 | $11.28 | $11.31 | $11.31 | 77,716 |
| 2024-11-27 | $11.50 | $11.70 | $11.43 | $11.46 | $11.46 | 176,765 |
| 2024-11-26 | $11.57 | $11.62 | $11.47 | $11.49 | $11.49 | 152,698 |
| 2024-11-25 | $11.76 | $11.97 | $11.68 | $11.68 | $11.68 | 114,493 |
| 2024-11-22 | $11.65 | $11.78 | $11.56 | $11.68 | $11.68 | 149,524 |
| 2024-11-21 | $11.35 | $11.70 | $11.28 | $11.61 | $11.61 | 133,661 |
| 2024-11-20 | $11.25 | $11.36 | $11.12 | $11.35 | $11.35 | 112,901 |
| 2024-11-19 | $11.12 | $11.30 | $11.10 | $11.26 | $11.26 | 153,829 |
| 2024-11-18 | $11.36 | $11.61 | $11.21 | $11.32 | $11.32 | 218,610 |
| 2024-11-15 | $11.44 | $11.54 | $11.32 | $11.36 | $11.36 | 142,384 |
| 2024-11-14 | $11.38 | $11.45 | $11.20 | $11.35 | $11.35 | 173,923 |
| 2024-11-13 | $11.42 | $11.62 | $11.31 | $11.40 | $11.40 | 192,560 |
| 2024-11-12 | $11.63 | $11.63 | $11.16 | $11.42 | $11.42 | 174,050 |
| 2024-11-11 | $12.18 | $12.21 | $11.45 | $11.67 | $11.67 | 239,649 |
| 2024-11-08 | $12.31 | $12.32 | $11.90 | $12.18 | $12.18 | 225,423 |
| 2024-11-07 | $12.90 | $12.92 | $12.03 | $12.45 | $12.45 | 326,617 |
| 2024-11-06 | $12.49 | $12.98 | $12.23 | $12.96 | $12.96 | 305,085 |
| 2024-11-05 | $11.54 | $11.95 | $11.54 | $11.90 | $11.90 | 112,048 |
| 2024-11-04 | $11.53 | $12.03 | $11.53 | $11.76 | $11.76 | 122,604 |
| 2024-11-01 | $11.58 | $11.66 | $11.51 | $11.52 | $11.52 | 152,485 |
| 2024-10-31 | $11.54 | $11.70 | $11.40 | $11.54 | $11.54 | 93,420 |
| 2024-10-30 | $11.31 | $11.69 | $11.31 | $11.55 | $11.55 | 127,011 |
| 2024-10-29 | $11.50 | $11.61 | $11.34 | $11.38 | $11.38 | 85,879 |
| 2024-10-28 | $11.68 | $11.81 | $11.57 | $11.59 | $11.59 | 131,812 |
| 2024-10-25 | $11.70 | $11.75 | $11.59 | $11.65 | $11.65 | 103,745 |
| 2024-10-24 | $11.92 | $11.92 | $11.63 | $11.70 | $11.70 | 70,249 |
| 2024-10-23 | $11.60 | $11.93 | $11.60 | $11.89 | $11.89 | 149,013 |
| 2024-10-22 | $11.76 | $11.82 | $11.59 | $11.73 | $11.73 | 86,416 |
| 2024-10-21 | $12.18 | $12.18 | $11.76 | $11.83 | $11.83 | 127,706 |
| 2024-10-18 | $12.37 | $12.37 | $12.05 | $12.10 | $12.10 | 105,053 |
| 2024-10-17 | $12.33 | $12.38 | $12.20 | $12.35 | $12.35 | 94,405 |
| 2024-10-16 | $12.14 | $12.34 | $12.11 | $12.33 | $12.33 | 179,469 |
| 2024-10-15 | $12.13 | $12.18 | $12.00 | $12.02 | $12.02 | 129,940 |
| 2024-10-14 | $12.06 | $12.20 | $12.00 | $12.15 | $12.15 | 134,798 |
| 2024-10-11 | $12.10 | $12.22 | $12.08 | $12.18 | $12.18 | 80,473 |
| 2024-10-10 | $11.76 | $12.13 | $11.63 | $12.10 | $12.10 | 127,893 |
| 2024-10-09 | $11.79 | $11.94 | $11.73 | $11.84 | $11.84 | 89,787 |
| 2024-10-08 | $11.96 | $11.96 | $11.71 | $11.86 | $11.86 | 74,082 |
| 2024-10-07 | $11.99 | $12.05 | $11.82 | $11.97 | $11.97 | 106,453 |
| 2024-10-04 | $12.13 | $12.19 | $11.91 | $12.07 | $12.07 | 97,596 |
| 2024-10-03 | $11.99 | $12.01 | $11.83 | $11.91 | $11.91 | 100,006 |
| 2024-10-02 | $12.29 | $12.43 | $12.13 | $12.15 | $12.15 | 118,315 |
| 2024-10-01 | $12.43 | $12.46 | $12.22 | $12.30 | $12.30 | 200,369 |
| 2024-09-30 | $12.48 | $12.52 | $12.31 | $12.45 | $12.45 | 133,290 |
| 2024-09-27 | $12.61 | $12.68 | $12.37 | $12.45 | $12.45 | 167,333 |
| 2024-09-26 | $12.10 | $12.56 | $11.95 | $12.42 | $12.42 | 195,456 |
| 2024-09-25 | $12.12 | $12.12 | $11.85 | $12.00 | $12.00 | 159,168 |
| 2024-09-24 | $11.50 | $12.10 | $11.29 | $12.01 | $12.01 | 161,745 |
| 2024-09-23 | $11.34 | $11.51 | $11.23 | $11.45 | $11.45 | 147,168 |
| 2024-09-20 | $11.34 | $11.43 | $11.11 | $11.33 | $11.33 | 228,029 |
| 2024-09-19 | $11.50 | $11.66 | $11.34 | $11.43 | $11.43 | 111,074 |
| 2024-09-18 | $11.43 | $11.68 | $11.15 | $11.16 | $11.16 | 164,872 |
| 2024-09-17 | $11.33 | $11.48 | $11.23 | $11.40 | $11.40 | 146,888 |
| 2024-09-16 | $11.25 | $11.33 | $11.03 | $11.23 | $11.23 | 192,191 |
| 2024-09-13 | $10.80 | $11.23 | $10.75 | $11.22 | $11.22 | 208,497 |
| 2024-09-12 | $10.72 | $10.78 | $10.51 | $10.63 | $10.63 | 181,878 |
| 2024-09-11 | $10.50 | $10.69 | $10.38 | $10.64 | $10.64 | 219,415 |
| 2024-09-10 | $10.66 | $10.67 | $10.40 | $10.52 | $10.52 | 268,019 |
| 2024-09-09 | $10.81 | $10.90 | $10.68 | $10.69 | $10.69 | 169,921 |
| 2024-09-06 | $11.07 | $11.26 | $10.74 | $10.81 | $10.81 | 219,441 |
| 2024-09-05 | $11.32 | $11.41 | $11.10 | $11.17 | $11.12 | 273,806 |
| 2024-09-04 | $11.08 | $11.33 | $11.01 | $11.25 | $11.20 | 224,233 |
| 2024-09-03 | $11.33 | $11.53 | $10.98 | $11.05 | $11.05 | 180,610 |
| 2024-08-30 | $11.53 | $11.72 | $11.44 | $11.56 | $11.56 | 209,364 |
| 2024-08-29 | $11.45 | $11.54 | $11.32 | $11.41 | $11.41 | 164,952 |
| 2024-08-28 | $11.44 | $11.55 | $11.36 | $11.39 | $11.39 | 147,570 |
| 2024-08-27 | $11.72 | $11.72 | $11.46 | $11.50 | $11.50 | 128,007 |
| 2024-08-26 | $11.88 | $12.14 | $11.79 | $11.81 | $11.81 | 224,094 |
| 2024-08-23 | $11.51 | $11.82 | $11.47 | $11.77 | $11.77 | 231,550 |
| 2024-08-22 | $11.48 | $11.54 | $11.25 | $11.34 | $11.34 | 163,913 |
| 2024-08-21 | $11.43 | $11.50 | $11.27 | $11.44 | $11.44 | 124,841 |
| 2024-08-20 | $11.39 | $11.40 | $11.13 | $11.28 | $11.28 | 228,770 |
| 2024-08-19 | $11.48 | $11.53 | $11.33 | $11.43 | $11.43 | 159,296 |
| 2024-08-16 | $11.51 | $11.61 | $11.21 | $11.33 | $11.33 | 246,375 |
| 2024-08-15 | $10.93 | $11.53 | $10.93 | $11.50 | $11.50 | 274,541 |
| 2024-08-14 | $10.76 | $10.87 | $10.60 | $10.79 | $10.79 | 156,191 |
| 2024-08-13 | $10.82 | $10.87 | $10.65 | $10.75 | $10.75 | 156,793 |
| 2024-08-12 | $10.68 | $10.90 | $10.62 | $10.78 | $10.78 | 169,310 |
| 2024-08-09 | $10.51 | $10.70 | $10.47 | $10.56 | $10.56 | 198,772 |
| 2024-08-08 | $10.40 | $10.71 | $10.23 | $10.58 | $10.58 | 204,479 |
| 2024-08-07 | $10.72 | $10.76 | $10.08 | $10.19 | $10.19 | 357,885 |
| 2024-08-06 | $10.24 | $10.74 | $10.24 | $10.53 | $10.53 | 310,325 |
| 2024-08-05 | $10.21 | $10.44 | $9.94 | $10.29 | $10.29 | 285,325 |
| 2024-08-02 | $11.00 | $11.45 | $10.38 | $10.84 | $10.84 | 362,532 |
| 2024-08-01 | $11.92 | $12.51 | $11.43 | $11.69 | $11.69 | 343,414 |
| 2024-07-31 | $12.10 | $12.29 | $11.92 | $11.96 | $11.96 | 361,735 |
| 2024-07-30 | $12.07 | $12.23 | $11.79 | $11.99 | $11.99 | 272,185 |
| 2024-07-29 | $12.14 | $12.38 | $11.85 | $12.05 | $12.05 | 316,162 |
| 2024-07-26 | $11.81 | $12.20 | $11.56 | $12.05 | $12.05 | 403,090 |
| 2024-07-25 | $11.81 | $11.87 | $11.55 | $11.75 | $11.75 | 325,244 |
| 2024-07-24 | $11.63 | $12.05 | $11.45 | $11.82 | $11.82 | 393,541 |
| 2024-07-23 | $11.40 | $11.96 | $11.35 | $11.77 | $11.77 | 386,137 |
| 2024-07-22 | $11.20 | $11.40 | $11.08 | $11.37 | $11.37 | 345,607 |
| 2024-07-19 | $11.15 | $11.26 | $10.95 | $11.12 | $11.12 | 400,197 |
| 2024-07-18 | $10.94 | $11.03 | $9.97 | $11.02 | $11.02 | 1,027,520 |
| 2024-07-17 | $13.57 | $13.77 | $10.15 | $11.04 | $11.04 | 1,324,788 |
| 2024-07-16 | $13.17 | $13.68 | $13.11 | $13.64 | $13.64 | 237,191 |
| 2024-07-15 | $13.08 | $13.39 | $13.01 | $13.03 | $13.03 | 210,497 |
| 2024-07-12 | $12.88 | $13.15 | $12.83 | $13.08 | $13.08 | 198,610 |
| 2024-07-11 | $12.75 | $13.05 | $12.63 | $12.68 | $12.68 | 346,942 |
| 2024-07-10 | $12.43 | $12.56 | $12.26 | $12.47 | $12.47 | 293,823 |
| 2024-07-09 | $12.74 | $12.74 | $12.26 | $12.32 | $12.32 | 333,777 |
| 2024-07-08 | $12.66 | $12.80 | $12.58 | $12.74 | $12.74 | 178,047 |
| 2024-07-05 | $12.86 | $12.86 | $12.47 | $12.60 | $12.60 | 140,858 |
| 2024-07-03 | $12.67 | $13.22 | $12.67 | $12.89 | $12.89 | 162,805 |
| 2024-07-02 | $12.40 | $12.66 | $12.35 | $12.62 | $12.62 | 107,996 |
| 2024-07-01 | $12.55 | $12.65 | $12.23 | $12.42 | $12.42 | 209,351 |
| 2024-06-28 | $12.66 | $12.88 | $12.32 | $12.55 | $12.55 | 386,948 |
| 2024-06-27 | $12.91 | $12.99 | $12.45 | $12.53 | $12.53 | 210,284 |
| 2024-06-26 | $12.74 | $12.82 | $12.60 | $12.78 | $12.78 | 207,019 |
| 2024-06-25 | $13.13 | $13.26 | $12.73 | $12.74 | $12.74 | 168,179 |
| 2024-06-24 | $13.22 | $13.41 | $13.09 | $13.11 | $13.11 | 121,165 |
| 2024-06-21 | $13.11 | $13.24 | $12.91 | $13.14 | $13.14 | 304,579 |
| 2024-06-20 | $13.31 | $13.91 | $13.17 | $13.20 | $13.20 | 281,466 |
| 2024-06-18 | $13.50 | $13.65 | $13.34 | $13.36 | $13.36 | 132,734 |
| 2024-06-17 | $13.58 | $13.64 | $13.21 | $13.44 | $13.44 | 163,522 |
| 2024-06-14 | $14.11 | $14.27 | $13.59 | $13.67 | $13.67 | 261,508 |
| 2024-06-13 | $13.88 | $14.37 | $13.85 | $14.29 | $14.29 | 279,782 |
| 2024-06-12 | $13.82 | $14.12 | $13.65 | $13.94 | $13.94 | 267,518 |
| 2024-06-11 | $13.37 | $13.56 | $13.31 | $13.44 | $13.44 | 209,974 |
| 2024-06-10 | $13.15 | $13.62 | $13.01 | $13.54 | $13.54 | 157,421 |
| 2024-06-07 | $13.72 | $13.74 | $13.30 | $13.35 | $13.17 | 189,348 |
| 2024-06-06 | $13.88 | $14.01 | $13.75 | $13.85 | $13.66 | 147,590 |
| 2024-06-05 | $13.80 | $14.03 | $13.67 | $13.97 | $13.97 | 150,112 |
| 2024-06-04 | $13.83 | $13.86 | $13.44 | $13.77 | $13.77 | 188,766 |
| 2024-06-03 | $14.43 | $14.45 | $13.52 | $13.94 | $13.94 | 214,387 |
| 2024-05-31 | $14.42 | $14.50 | $13.91 | $14.21 | $14.21 | 194,033 |
| 2024-05-30 | $14.00 | $14.48 | $14.00 | $14.41 | $14.41 | 234,581 |
| 2024-05-29 | $13.92 | $14.08 | $13.83 | $13.99 | $13.99 | 192,568 |
| 2024-05-28 | $13.17 | $14.28 | $13.09 | $14.17 | $14.17 | 467,394 |
| 2024-05-24 | $12.96 | $12.97 | $12.87 | $12.91 | $12.91 | 93,869 |
| 2024-05-23 | $13.11 | $13.11 | $12.63 | $12.78 | $12.78 | 174,279 |
| 2024-05-22 | $13.12 | $13.17 | $12.93 | $13.07 | $13.07 | 151,943 |
| 2024-05-21 | $12.97 | $13.30 | $12.97 | $13.27 | $13.27 | 177,939 |
| 2024-05-20 | $13.08 | $13.31 | $12.95 | $12.97 | $12.97 | 217,299 |
| 2024-05-17 | $13.37 | $13.37 | $13.09 | $13.11 | $13.11 | 145,209 |
| 2024-05-16 | $12.70 | $13.26 | $12.70 | $13.22 | $13.22 | 280,619 |
| 2024-05-15 | $12.68 | $12.74 | $12.55 | $12.70 | $12.70 | 152,692 |
| 2024-05-14 | $12.64 | $12.68 | $12.54 | $12.54 | $12.54 | 113,085 |
| 2024-05-13 | $12.98 | $13.07 | $12.48 | $12.50 | $12.50 | 153,813 |
| 2024-05-10 | $12.71 | $12.99 | $12.71 | $12.91 | $12.91 | 206,048 |
| 2024-05-09 | $12.42 | $13.10 | $12.24 | $12.70 | $12.70 | 299,139 |
| 2024-05-08 | $12.06 | $12.40 | $12.06 | $12.35 | $12.35 | 161,413 |
| 2024-05-07 | $12.20 | $12.43 | $12.20 | $12.20 | $12.20 | 123,364 |
| 2024-05-06 | $12.14 | $12.19 | $12.03 | $12.16 | $12.16 | 110,548 |
| 2024-05-03 | $12.10 | $12.19 | $11.90 | $12.00 | $12.00 | 114,547 |
| 2024-05-02 | $11.78 | $12.11 | $11.78 | $11.98 | $11.98 | 145,083 |
| 2024-05-01 | $11.41 | $12.07 | $11.41 | $11.71 | $11.71 | 155,707 |
| 2024-04-30 | $11.51 | $11.65 | $11.40 | $11.45 | $11.45 | 146,835 |
| 2024-04-29 | $11.68 | $11.78 | $11.56 | $11.60 | $11.60 | 109,352 |
| 2024-04-26 | $11.51 | $11.71 | $11.47 | $11.60 | $11.60 | 124,814 |
| 2024-04-25 | $11.42 | $11.46 | $11.23 | $11.36 | $11.36 | 154,033 |
| 2024-04-24 | $11.29 | $11.67 | $11.29 | $11.60 | $11.60 | 151,978 |
| 2024-04-23 | $11.43 | $11.53 | $11.35 | $11.40 | $11.40 | 178,855 |
| 2024-04-22 | $11.52 | $11.66 | $11.36 | $11.54 | $11.54 | 266,354 |
| 2024-04-19 | $11.23 | $11.43 | $11.21 | $11.33 | $11.33 | 171,252 |
| 2024-04-18 | $11.45 | $11.45 | $11.19 | $11.29 | $11.29 | 130,461 |
| 2024-04-17 | $11.43 | $11.56 | $11.31 | $11.34 | $11.34 | 143,256 |
| 2024-04-16 | $11.37 | $11.49 | $11.23 | $11.31 | $11.31 | 162,466 |
| 2024-04-15 | $11.50 | $11.59 | $11.25 | $11.48 | $11.48 | 219,789 |
| 2024-04-12 | $11.70 | $11.78 | $11.31 | $11.39 | $11.39 | 280,386 |
| 2024-04-11 | $11.87 | $11.91 | $11.67 | $11.80 | $11.80 | 135,912 |
| 2024-04-10 | $11.89 | $12.16 | $11.76 | $11.88 | $11.88 | 216,228 |
| 2024-04-09 | $12.33 | $12.44 | $12.16 | $12.28 | $12.28 | 150,550 |
| 2024-04-08 | $12.28 | $12.44 | $12.16 | $12.23 | $12.23 | 245,283 |
| 2024-04-05 | $11.92 | $12.12 | $11.70 | $12.11 | $12.11 | 210,629 |
| 2024-04-04 | $12.23 | $12.48 | $11.90 | $11.96 | $11.96 | 402,518 |
| 2024-04-03 | $11.84 | $12.19 | $11.77 | $12.15 | $12.15 | 239,576 |
| 2024-04-02 | $11.88 | $12.00 | $11.71 | $11.84 | $11.84 | 150,969 |
| 2024-04-01 | $11.86 | $12.01 | $11.70 | $11.98 | $11.98 | 217,479 |
| 2024-03-28 | $11.92 | $12.02 | $11.67 | $11.80 | $11.80 | 269,948 |
| 2024-03-27 | $11.84 | $12.00 | $11.84 | $11.98 | $11.98 | 193,568 |
| 2024-03-26 | $12.07 | $12.24 | $11.72 | $11.75 | $11.75 | 198,898 |
| 2024-03-25 | $11.74 | $11.95 | $11.72 | $11.93 | $11.93 | 161,170 |
| 2024-03-22 | $11.81 | $11.98 | $11.67 | $11.73 | $11.73 | 198,286 |
| 2024-03-21 | $11.54 | $12.33 | $11.50 | $11.77 | $11.77 | 339,014 |
| 2024-03-20 | $11.33 | $11.63 | $11.22 | $11.49 | $11.49 | 237,712 |
| 2024-03-19 | $11.45 | $11.53 | $11.30 | $11.34 | $11.34 | 151,879 |
| 2024-03-18 | $11.44 | $11.60 | $11.30 | $11.51 | $11.51 | 300,195 |
| 2024-03-15 | $11.14 | $11.37 | $10.85 | $11.27 | $11.27 | 515,902 |
| 2024-03-14 | $11.46 | $11.52 | $11.06 | $11.21 | $11.21 | 259,314 |
| 2024-03-13 | $11.24 | $11.66 | $11.24 | $11.58 | $11.58 | 274,122 |
| 2024-03-12 | $11.10 | $11.50 | $11.08 | $11.31 | $11.31 | 397,543 |
| 2024-03-11 | $10.41 | $11.18 | $10.35 | $11.01 | $11.01 | 485,163 |
| 2024-03-08 | $10.15 | $10.35 | $9.77 | $10.34 | $10.34 | 453,117 |
| 2024-03-07 | $9.20 | $10.22 | $9.17 | $10.09 | $10.09 | 638,681 |
| 2024-03-06 | $8.80 | $8.83 | $8.51 | $8.65 | $8.65 | 187,176 |
| 2024-03-05 | $8.78 | $8.89 | $8.68 | $8.72 | $8.72 | 244,146 |
| 2024-03-04 | $9.02 | $9.19 | $8.82 | $8.83 | $8.83 | 253,401 |
| 2024-03-01 | $9.14 | $9.31 | $8.97 | $9.19 | $9.00 | 327,569 |
| 2024-02-29 | $8.71 | $9.11 | $8.68 | $9.09 | $8.90 | 1,086,742 |
| 2024-02-28 | $8.71 | $8.87 | $8.54 | $8.67 | $8.49 | 755,106 |
| 2024-02-27 | $8.90 | $9.12 | $8.78 | $8.81 | $8.62 | 758,577 |
| 2024-02-26 | $8.71 | $8.79 | $8.58 | $8.78 | $8.60 | 218,869 |
| 2024-02-23 | $8.63 | $8.77 | $8.52 | $8.76 | $8.76 | 275,923 |
| 2024-02-22 | $8.53 | $8.64 | $8.49 | $8.61 | $8.61 | 266,950 |
| 2024-02-21 | $8.40 | $8.59 | $8.35 | $8.59 | $8.59 | 243,777 |
| 2024-02-20 | $8.71 | $8.75 | $8.49 | $8.49 | $8.49 | 299,180 |
| 2024-02-16 | $8.78 | $8.92 | $8.67 | $8.84 | $8.84 | 140,947 |
| 2024-02-15 | $8.54 | $8.90 | $8.54 | $8.88 | $8.88 | 147,935 |
| 2024-02-14 | $8.38 | $8.51 | $8.33 | $8.46 | $8.46 | 166,326 |
| 2024-02-13 | $8.77 | $8.77 | $8.26 | $8.33 | $8.33 | 307,182 |
| 2024-02-12 | $8.93 | $9.13 | $8.93 | $9.06 | $9.06 | 144,254 |
| 2024-02-09 | $8.88 | $8.92 | $8.71 | $8.90 | $8.90 | 124,197 |
| 2024-02-08 | $8.83 | $8.91 | $8.76 | $8.85 | $8.85 | 115,316 |
| 2024-02-07 | $9.10 | $9.10 | $8.77 | $8.83 | $8.83 | 114,273 |
| 2024-02-06 | $9.08 | $9.24 | $9.04 | $9.05 | $9.05 | 160,671 |
| 2024-02-05 | $9.13 | $9.15 | $8.91 | $9.02 | $9.02 | 188,186 |
| 2024-02-02 | $9.33 | $9.42 | $9.20 | $9.33 | $9.33 | 311,169 |
| 2024-02-01 | $9.45 | $9.62 | $9.37 | $9.54 | $9.54 | 182,955 |
| 2024-01-31 | $9.42 | $9.56 | $9.22 | $9.31 | $9.31 | 182,872 |
| 2024-01-30 | $9.57 | $9.66 | $9.52 | $9.53 | $9.53 | 78,977 |
| 2024-01-29 | $9.61 | $9.65 | $9.48 | $9.64 | $9.64 | 139,594 |
| 2024-01-26 | $9.77 | $9.88 | $9.62 | $9.68 | $9.68 | 95,292 |
| 2024-01-25 | $9.70 | $9.84 | $9.51 | $9.68 | $9.68 | 132,137 |
| 2024-01-24 | $9.76 | $9.82 | $9.53 | $9.56 | $9.56 | 186,041 |
| 2024-01-23 | $9.25 | $9.98 | $9.18 | $9.67 | $9.67 | 287,832 |
| 2024-01-22 | $9.02 | $9.19 | $8.96 | $9.09 | $9.09 | 180,047 |
| 2024-01-19 | $9.05 | $9.05 | $8.74 | $8.94 | $8.94 | 201,934 |
| 2024-01-18 | $8.94 | $9.01 | $8.82 | $9.01 | $9.01 | 153,294 |
| 2024-01-17 | $8.68 | $8.88 | $8.68 | $8.87 | $8.87 | 160,041 |
| 2024-01-16 | $9.19 | $9.24 | $8.82 | $8.89 | $8.89 | 182,006 |
| 2024-01-12 | $9.47 | $9.56 | $9.17 | $9.24 | $9.24 | 120,355 |
| 2024-01-11 | $9.37 | $9.52 | $9.30 | $9.31 | $9.31 | 214,314 |
| 2024-01-10 | $9.40 | $9.57 | $9.34 | $9.47 | $9.47 | 182,442 |
| 2024-01-09 | $9.27 | $9.44 | $9.22 | $9.36 | $9.36 | 205,222 |
| 2024-01-08 | $9.32 | $9.53 | $9.21 | $9.46 | $9.46 | 155,429 |
| 2024-01-05 | $9.19 | $9.50 | $9.17 | $9.26 | $9.26 | 157,263 |
| 2024-01-04 | $9.36 | $9.42 | $9.22 | $9.29 | $9.29 | 247,090 |
| 2024-01-03 | $9.67 | $9.67 | $9.26 | $9.29 | $9.29 | 240,654 |
| 2024-01-02 | $9.82 | $9.98 | $9.74 | $9.79 | $9.79 | 138,047 |
| 2023-12-29 | $10.11 | $10.19 | $9.82 | $9.94 | $9.94 | 172,207 |
| 2023-12-28 | $10.45 | $10.52 | $10.18 | $10.21 | $10.21 | 116,367 |
| 2023-12-27 | $10.41 | $10.53 | $10.37 | $10.44 | $10.44 | 175,342 |
| 2023-12-26 | $10.19 | $10.44 | $10.19 | $10.42 | $10.42 | 185,489 |
| 2023-12-22 | $9.90 | $10.19 | $9.90 | $10.10 | $10.10 | 177,028 |
| 2023-12-21 | $9.88 | $9.91 | $9.70 | $9.89 | $9.89 | 130,667 |
| 2023-12-20 | $9.78 | $9.96 | $9.66 | $9.77 | $9.77 | 245,336 |
| 2023-12-19 | $9.67 | $9.86 | $9.62 | $9.80 | $9.80 | 229,014 |
| 2023-12-18 | $9.71 | $9.71 | $9.47 | $9.65 | $9.65 | 199,899 |
| 2023-12-15 | $9.49 | $9.74 | $9.36 | $9.62 | $9.62 | 688,422 |
| 2023-12-14 | $9.07 | $9.55 | $9.02 | $9.50 | $9.50 | 389,341 |
| 2023-12-13 | $8.47 | $8.92 | $8.32 | $8.85 | $8.85 | 740,966 |
| 2023-12-12 | $8.57 | $8.60 | $8.35 | $8.48 | $8.48 | 204,137 |
| 2023-12-11 | $8.50 | $8.66 | $8.39 | $8.62 | $8.62 | 181,570 |
| 2023-12-08 | $8.34 | $8.62 | $8.34 | $8.59 | $8.59 | 294,066 |
| 2023-12-07 | $8.56 | $8.56 | $8.35 | $8.37 | $8.37 | 188,217 |
| 2023-12-06 | $8.54 | $8.63 | $8.36 | $8.47 | $8.47 | 263,600 |
| 2023-12-05 | $8.85 | $8.85 | $8.48 | $8.52 | $8.52 | 166,735 |
| 2023-12-04 | $9.00 | $9.18 | $8.74 | $8.89 | $8.89 | 276,817 |
| 2023-12-01 | $8.68 | $9.09 | $8.65 | $9.05 | $9.05 | 390,904 |
| 2023-11-30 | $8.55 | $8.80 | $8.52 | $8.73 | $8.73 | 327,914 |
| 2023-11-29 | $8.63 | $8.83 | $8.63 | $8.76 | $8.57 | 190,847 |
| 2023-11-28 | $8.35 | $8.59 | $8.29 | $8.56 | $8.38 | 136,124 |
| 2023-11-27 | $8.51 | $8.55 | $8.36 | $8.37 | $8.19 | 94,335 |
| 2023-11-24 | $8.28 | $8.52 | $8.28 | $8.51 | $8.51 | 106,731 |
| 2023-11-22 | $8.37 | $8.49 | $8.23 | $8.24 | $8.24 | 108,181 |
| 2023-11-21 | $8.43 | $8.45 | $8.25 | $8.30 | $8.30 | 155,615 |
| 2023-11-20 | $8.60 | $8.63 | $8.47 | $8.48 | $8.48 | 133,393 |
| 2023-11-17 | $8.66 | $8.71 | $8.55 | $8.69 | $8.69 | 139,795 |
| 2023-11-16 | $8.73 | $8.73 | $8.36 | $8.57 | $8.57 | 157,400 |
| 2023-11-15 | $8.75 | $8.97 | $8.68 | $8.72 | $8.72 | 183,282 |
| 2023-11-14 | $8.50 | $8.90 | $8.40 | $8.80 | $8.80 | 303,664 |
| 2023-11-13 | $7.71 | $8.19 | $7.70 | $8.17 | $8.17 | 307,056 |
| 2023-11-10 | $7.53 | $7.80 | $7.45 | $7.78 | $7.78 | 136,015 |
| 2023-11-09 | $7.54 | $7.58 | $7.43 | $7.49 | $7.49 | 85,945 |
| 2023-11-08 | $7.33 | $7.47 | $7.28 | $7.46 | $7.46 | 95,516 |
| 2023-11-07 | $7.48 | $7.48 | $7.23 | $7.36 | $7.36 | 208,853 |
| 2023-11-06 | $7.79 | $7.85 | $7.56 | $7.67 | $7.67 | 238,687 |
| 2023-11-03 | $7.20 | $7.98 | $7.19 | $7.88 | $7.88 | 349,542 |
| 2023-11-02 | $6.95 | $7.31 | $6.95 | $7.30 | $7.30 | 170,003 |
| 2023-11-01 | $6.98 | $6.98 | $6.75 | $6.88 | $6.88 | 157,334 |
| 2023-10-31 | $6.90 | $6.96 | $6.79 | $6.90 | $6.90 | 106,984 |
| 2023-10-30 | $6.73 | $6.89 | $6.67 | $6.85 | $6.85 | 213,927 |
| 2023-10-27 | $6.90 | $6.96 | $6.60 | $6.65 | $6.65 | 205,157 |
| 2023-10-26 | $6.62 | $7.03 | $6.60 | $6.92 | $6.92 | 309,280 |
| 2023-10-25 | $6.68 | $6.70 | $6.20 | $6.56 | $6.56 | 547,563 |
| 2023-10-24 | $6.93 | $6.98 | $6.73 | $6.74 | $6.74 | 184,715 |
| 2023-10-23 | $7.01 | $7.09 | $6.86 | $6.87 | $6.87 | 117,758 |
| 2023-10-20 | $7.11 | $7.18 | $7.03 | $7.09 | $7.09 | 102,128 |
| 2023-10-19 | $7.09 | $7.19 | $7.05 | $7.09 | $7.09 | 147,506 |
| 2023-10-18 | $7.22 | $7.22 | $7.08 | $7.14 | $7.14 | 114,411 |
| 2023-10-17 | $7.13 | $7.39 | $7.12 | $7.31 | $7.31 | 167,285 |
| 2023-10-16 | $7.09 | $7.19 | $7.04 | $7.16 | $7.16 | 123,372 |
| 2023-10-13 | $7.14 | $7.16 | $6.97 | $7.01 | $7.01 | 96,078 |
| 2023-10-12 | $7.23 | $7.23 | $7.03 | $7.10 | $7.10 | 147,388 |
| 2023-10-11 | $7.22 | $7.27 | $7.09 | $7.19 | $7.19 | 143,086 |
| 2023-10-10 | $6.84 | $7.21 | $6.83 | $7.16 | $7.16 | 146,233 |
| 2023-10-09 | $6.72 | $6.97 | $6.68 | $6.89 | $6.89 | 142,005 |
| 2023-10-06 | $6.78 | $6.92 | $6.72 | $6.76 | $6.76 | 210,279 |
| 2023-10-05 | $6.89 | $6.89 | $6.54 | $6.78 | $6.78 | 281,211 |
| 2023-10-04 | $7.20 | $7.33 | $6.16 | $6.91 | $6.91 | 436,297 |
| 2023-10-03 | $7.40 | $7.56 | $7.31 | $7.36 | $7.36 | 204,927 |
| 2023-10-02 | $7.71 | $7.74 | $7.41 | $7.44 | $7.44 | 187,781 |
| 2023-09-29 | $7.63 | $7.79 | $7.61 | $7.75 | $7.75 | 153,417 |
| 2023-09-28 | $7.67 | $7.75 | $7.57 | $7.60 | $7.60 | 231,509 |
| 2023-09-27 | $7.90 | $7.92 | $7.62 | $7.64 | $7.64 | 271,456 |
| 2023-09-26 | $8.10 | $8.15 | $7.87 | $7.88 | $7.88 | 110,658 |
| 2023-09-25 | $7.86 | $8.20 | $7.86 | $8.18 | $8.18 | 214,176 |
| 2023-09-22 | $8.13 | $8.14 | $7.89 | $7.89 | $7.89 | 141,625 |
| 2023-09-21 | $8.02 | $8.17 | $7.96 | $8.12 | $8.12 | 113,524 |
| 2023-09-20 | $8.10 | $8.25 | $8.08 | $8.08 | $8.08 | 95,635 |
| 2023-09-19 | $8.06 | $8.15 | $8.03 | $8.06 | $8.06 | 96,443 |
| 2023-09-18 | $8.21 | $8.21 | $8.06 | $8.10 | $8.10 | 95,919 |
| 2023-09-15 | $7.98 | $8.19 | $7.98 | $8.18 | $8.18 | 289,811 |
| 2023-09-14 | $7.92 | $8.05 | $7.89 | $8.00 | $8.00 | 104,219 |
| 2023-09-13 | $7.93 | $7.93 | $7.78 | $7.81 | $7.81 | 135,756 |
| 2023-09-12 | $7.90 | $8.00 | $7.90 | $7.92 | $7.92 | 110,350 |
| 2023-09-11 | $8.01 | $8.10 | $7.87 | $7.91 | $7.91 | 129,903 |
| 2023-09-08 | $7.94 | $8.00 | $7.85 | $7.96 | $7.96 | 105,769 |
| 2023-09-07 | $8.06 | $8.14 | $7.78 | $7.93 | $7.93 | 356,358 |
| 2023-09-06 | $8.32 | $8.39 | $8.10 | $8.14 | $8.14 | 143,676 |
| 2023-09-05 | $8.46 | $8.46 | $8.24 | $8.31 | $8.31 | 204,390 |
| 2023-09-01 | $8.49 | $8.57 | $8.41 | $8.48 | $8.48 | 140,630 |
| 2023-08-31 | $8.41 | $8.55 | $8.35 | $8.40 | $8.40 | 202,421 |
| 2023-08-30 | $8.45 | $8.68 | $8.43 | $8.59 | $8.40 | 162,932 |
| 2023-08-29 | $8.41 | $8.48 | $8.29 | $8.47 | $8.28 | 190,638 |
| 2023-08-28 | $8.24 | $8.52 | $8.24 | $8.44 | $8.25 | 161,533 |
| 2023-08-25 | $8.13 | $8.28 | $8.07 | $8.23 | $8.23 | 152,659 |
| 2023-08-24 | $8.07 | $8.25 | $8.05 | $8.13 | $8.13 | 138,626 |
| 2023-08-23 | $8.09 | $8.25 | $7.90 | $8.09 | $8.09 | 241,517 |
| 2023-08-22 | $8.49 | $8.65 | $8.04 | $8.05 | $8.05 | 245,697 |
| 2023-08-21 | $8.60 | $8.62 | $8.39 | $8.47 | $8.47 | 164,153 |
| 2023-08-18 | $8.61 | $8.76 | $8.55 | $8.57 | $8.57 | 166,226 |
| 2023-08-17 | $8.65 | $8.87 | $8.65 | $8.73 | $8.73 | 98,029 |
| 2023-08-16 | $8.77 | $8.87 | $8.62 | $8.63 | $8.63 | 130,871 |
| 2023-08-15 | $8.90 | $8.93 | $8.74 | $8.77 | $8.77 | 140,067 |
| 2023-08-14 | $9.04 | $9.08 | $8.92 | $8.95 | $8.95 | 117,130 |
| 2023-08-11 | $9.02 | $9.13 | $8.98 | $9.07 | $9.07 | 124,196 |
| 2023-08-10 | $9.15 | $9.27 | $9.01 | $9.04 | $9.04 | 158,723 |
| 2023-08-09 | $9.01 | $9.22 | $8.87 | $9.12 | $9.12 | 174,435 |
| 2023-08-08 | $9.07 | $9.08 | $8.72 | $9.04 | $9.04 | 175,912 |
| 2023-08-07 | $9.05 | $9.26 | $8.96 | $9.25 | $9.25 | 151,022 |
| 2023-08-04 | $8.78 | $9.07 | $8.78 | $9.02 | $9.02 | 140,171 |
| 2023-08-03 | $9.18 | $9.18 | $8.54 | $8.78 | $8.78 | 231,490 |
| 2023-08-02 | $9.31 | $9.45 | $9.13 | $9.24 | $9.24 | 131,469 |
| 2023-08-01 | $9.35 | $9.50 | $9.35 | $9.43 | $9.43 | 163,067 |
| 2023-07-31 | $9.44 | $9.49 | $9.34 | $9.35 | $9.35 | 157,009 |
| 2023-07-28 | $9.45 | $9.63 | $9.30 | $9.38 | $9.38 | 184,520 |
| 2023-07-27 | $9.72 | $9.72 | $9.38 | $9.40 | $9.40 | 131,619 |
| 2023-07-26 | $9.58 | $9.75 | $9.58 | $9.71 | $9.71 | 101,758 |
| 2023-07-25 | $9.52 | $9.70 | $9.52 | $9.58 | $9.58 | 104,349 |
| 2023-07-24 | $9.50 | $9.65 | $9.47 | $9.51 | $9.51 | 109,727 |
| 2023-07-21 | $9.63 | $9.63 | $9.37 | $9.49 | $9.49 | 92,155 |
| 2023-07-20 | $9.76 | $9.80 | $9.54 | $9.62 | $9.62 | 103,844 |
| 2023-07-19 | $9.74 | $9.84 | $9.69 | $9.77 | $9.77 | 129,153 |
| 2023-07-18 | $9.50 | $9.79 | $9.50 | $9.74 | $9.74 | 146,067 |
| 2023-07-17 | $9.31 | $9.55 | $9.28 | $9.46 | $9.46 | 162,382 |
| 2023-07-14 | $9.52 | $9.52 | $9.18 | $9.37 | $9.37 | 104,578 |
| 2023-07-13 | $9.43 | $9.55 | $9.31 | $9.53 | $9.53 | 166,874 |
| 2023-07-12 | $9.31 | $9.41 | $9.20 | $9.35 | $9.35 | 158,813 |
| 2023-07-11 | $9.04 | $9.15 | $8.95 | $9.10 | $9.10 | 124,166 |
| 2023-07-10 | $9.07 | $9.22 | $8.93 | $8.97 | $8.97 | 264,508 |
| 2023-07-07 | $8.72 | $9.26 | $8.72 | $9.13 | $9.13 | 336,778 |
| 2023-07-06 | $8.66 | $8.71 | $8.46 | $8.69 | $8.69 | 246,258 |
| 2023-07-05 | $8.86 | $8.92 | $8.65 | $8.66 | $8.66 | 186,520 |
| 2023-07-03 | $8.76 | $8.98 | $8.71 | $8.96 | $8.96 | 93,177 |
| 2023-06-30 | $8.80 | $8.85 | $8.63 | $8.73 | $8.73 | 319,340 |
| 2023-06-29 | $8.56 | $8.74 | $8.56 | $8.67 | $8.67 | 246,485 |
| 2023-06-28 | $8.63 | $8.63 | $8.46 | $8.57 | $8.57 | 232,610 |
| 2023-06-27 | $8.69 | $8.76 | $8.56 | $8.64 | $8.64 | 193,940 |
| 2023-06-26 | $8.64 | $8.79 | $8.61 | $8.67 | $8.67 | 192,070 |
| 2023-06-23 | $8.68 | $8.73 | $8.52 | $8.62 | $8.62 | 940,363 |
| 2023-06-22 | $9.00 | $9.00 | $8.73 | $8.79 | $8.79 | 191,840 |
| 2023-06-21 | $8.65 | $9.04 | $8.61 | $9.02 | $9.02 | 276,434 |
| 2023-06-20 | $8.82 | $8.88 | $8.68 | $8.74 | $8.74 | 248,662 |
| 2023-06-16 | $9.10 | $9.14 | $8.83 | $8.91 | $8.91 | 355,033 |
| 2023-06-15 | $9.06 | $9.16 | $8.95 | $9.11 | $9.11 | 195,912 |
| 2023-06-14 | $9.15 | $9.25 | $9.04 | $9.11 | $9.11 | 139,330 |
| 2023-06-13 | $8.88 | $9.20 | $8.83 | $9.18 | $9.18 | 154,975 |
| 2023-06-12 | $8.93 | $9.00 | $8.79 | $8.87 | $8.87 | 125,003 |
| 2023-06-09 | $8.91 | $8.96 | $8.75 | $8.92 | $8.92 | 147,073 |
| 2023-06-08 | $9.10 | $9.10 | $8.74 | $8.93 | $8.93 | 156,475 |
| 2023-06-07 | $8.91 | $9.14 | $8.76 | $9.09 | $9.09 | 246,883 |
| 2023-06-06 | $8.61 | $8.88 | $8.60 | $8.83 | $8.83 | 279,889 |
| 2023-06-05 | $8.85 | $8.92 | $8.66 | $8.69 | $8.69 | 175,504 |
| 2023-06-02 | $8.39 | $8.88 | $8.38 | $8.82 | $8.82 | 259,062 |
| 2023-06-01 | $8.30 | $8.50 | $8.29 | $8.43 | $8.43 | 235,331 |
| 2023-05-31 | $8.62 | $8.65 | $8.23 | $8.25 | $8.25 | 222,394 |
| 2023-05-30 | $8.68 | $8.81 | $8.60 | $8.69 | $8.69 | 313,980 |
| 2023-05-26 | $8.49 | $8.67 | $8.47 | $8.61 | $8.61 | 130,781 |
| 2023-05-25 | $8.37 | $8.56 | $8.32 | $8.49 | $8.49 | 142,118 |
| 2023-05-24 | $8.60 | $8.60 | $8.20 | $8.48 | $8.48 | 241,365 |
| 2023-05-23 | $8.70 | $8.84 | $8.66 | $8.70 | $8.70 | 197,596 |
| 2023-05-22 | $8.38 | $8.77 | $8.38 | $8.72 | $8.72 | 260,595 |
| 2023-05-19 | $8.55 | $8.59 | $8.33 | $8.41 | $8.41 | 153,725 |
| 2023-05-18 | $8.15 | $8.49 | $8.01 | $8.47 | $8.47 | 208,155 |
| 2023-05-17 | $7.88 | $8.22 | $7.88 | $8.19 | $8.19 | 239,120 |
| 2023-05-16 | $8.01 | $8.04 | $7.76 | $7.82 | $7.82 | 280,967 |
| 2023-05-15 | $8.06 | $8.10 | $7.88 | $7.99 | $7.99 | 193,104 |
| 2023-05-12 | $8.27 | $8.36 | $7.99 | $8.06 | $8.06 | 200,923 |
| 2023-05-11 | $8.22 | $8.29 | $8.16 | $8.25 | $8.25 | 169,995 |
| 2023-05-10 | $8.47 | $8.47 | $8.14 | $8.32 | $8.32 | 155,519 |
| 2023-05-09 | $8.37 | $8.37 | $8.11 | $8.26 | $8.26 | 166,574 |
| 2023-05-08 | $8.61 | $8.63 | $8.32 | $8.41 | $8.41 | 207,058 |
| 2023-05-05 | $8.50 | $8.58 | $8.32 | $8.53 | $8.53 | 249,865 |
| 2023-05-04 | $8.91 | $9.00 | $8.05 | $8.33 | $8.33 | 433,900 |
| 2023-05-03 | $9.20 | $9.48 | $9.15 | $9.20 | $9.20 | 190,762 |
| 2023-05-02 | $9.29 | $9.29 | $8.95 | $9.14 | $9.14 | 164,176 |
| 2023-05-01 | $9.31 | $9.43 | $9.30 | $9.37 | $9.37 | 177,043 |
| 2023-04-28 | $9.06 | $9.35 | $9.05 | $9.30 | $9.30 | 164,743 |
| 2023-04-27 | $8.90 | $9.07 | $8.90 | $9.05 | $9.05 | 154,313 |
| 2023-04-26 | $8.82 | $8.90 | $8.78 | $8.86 | $8.86 | 151,468 |
| 2023-04-25 | $9.11 | $9.11 | $8.84 | $8.85 | $8.85 | 171,458 |
| 2023-04-24 | $9.19 | $9.36 | $9.19 | $9.23 | $9.23 | 112,222 |
| 2023-04-21 | $9.27 | $9.35 | $9.18 | $9.22 | $9.22 | 149,927 |
| 2023-04-20 | $9.27 | $9.37 | $9.20 | $9.25 | $9.25 | 126,010 |
| 2023-04-19 | $9.26 | $9.37 | $9.23 | $9.34 | $9.34 | 91,537 |
| 2023-04-18 | $9.48 | $9.48 | $9.18 | $9.30 | $9.30 | 152,840 |
| 2023-04-17 | $9.29 | $9.44 | $9.27 | $9.43 | $9.43 | 139,605 |
| 2023-04-14 | $9.45 | $9.52 | $9.24 | $9.28 | $9.28 | 153,290 |
| 2023-04-13 | $9.35 | $9.42 | $9.26 | $9.40 | $9.40 | 167,390 |
| 2023-04-12 | $9.73 | $9.73 | $9.28 | $9.29 | $9.29 | 213,473 |
| 2023-04-11 | $9.27 | $9.70 | $9.27 | $9.57 | $9.57 | 281,216 |
| 2023-04-10 | $8.94 | $9.36 | $8.90 | $9.23 | $9.23 | 270,614 |
| 2023-04-06 | $8.94 | $8.99 | $8.81 | $8.90 | $8.90 | 130,656 |
| 2023-04-05 | $8.94 | $8.96 | $8.73 | $8.91 | $8.91 | 239,201 |
| 2023-04-04 | $9.22 | $9.28 | $8.89 | $8.94 | $8.94 | 263,228 |
| 2023-04-03 | $9.26 | $9.39 | $9.03 | $9.13 | $9.13 | 277,881 |
| 2023-03-31 | $9.18 | $9.25 | $9.09 | $9.21 | $9.21 | 271,901 |
| 2023-03-30 | $9.27 | $9.33 | $9.10 | $9.15 | $9.15 | 176,677 |
| 2023-03-29 | $9.11 | $9.20 | $9.03 | $9.18 | $9.18 | 252,551 |
| 2023-03-28 | $8.77 | $8.99 | $8.76 | $8.99 | $8.99 | 234,783 |
| 2023-03-27 | $8.91 | $8.95 | $8.81 | $8.84 | $8.84 | 224,459 |
| 2023-03-24 | $8.53 | $8.77 | $8.45 | $8.76 | $8.76 | 228,498 |
| 2023-03-23 | $8.72 | $8.90 | $8.53 | $8.60 | $8.60 | 234,696 |
| 2023-03-22 | $8.87 | $8.94 | $8.67 | $8.70 | $8.70 | 222,408 |
| 2023-03-21 | $8.84 | $9.09 | $8.77 | $8.86 | $8.86 | 386,047 |
| 2023-03-20 | $8.66 | $8.73 | $8.50 | $8.63 | $8.63 | 230,071 |
| 2023-03-17 | $8.58 | $8.67 | $8.44 | $8.56 | $8.56 | 391,907 |
| 2023-03-16 | $8.52 | $8.81 | $8.49 | $8.70 | $8.70 | 331,461 |
| 2023-03-15 | $8.34 | $8.67 | $8.25 | $8.66 | $8.66 | 417,595 |
| 2023-03-14 | $9.13 | $9.13 | $8.41 | $8.55 | $8.55 | 545,887 |
| 2023-03-13 | $9.01 | $9.11 | $8.83 | $8.93 | $8.93 | 492,958 |
| 2023-03-10 | $9.37 | $9.44 | $9.01 | $9.16 | $9.16 | 579,637 |
| 2023-03-09 | $10.23 | $10.48 | $9.00 | $9.43 | $9.43 | 787,236 |
| 2023-03-08 | $10.87 | $10.91 | $10.70 | $10.91 | $10.91 | 270,983 |
| 2023-03-07 | $11.00 | $11.03 | $10.65 | $10.87 | $10.87 | 225,699 |
| 2023-03-06 | $11.50 | $11.55 | $11.01 | $11.02 | $11.02 | 330,442 |
| 2023-03-03 | $11.61 | $11.87 | $11.51 | $11.77 | $11.57 | 195,127 |
| 2023-03-02 | $11.32 | $11.55 | $11.25 | $11.50 | $11.31 | 163,179 |
| 2023-03-01 | $11.34 | $11.60 | $11.28 | $11.41 | $11.22 | 222,386 |
| 2023-02-28 | $11.90 | $11.91 | $11.23 | $11.29 | $11.10 | 1,042,834 |
| 2023-02-27 | $11.90 | $11.99 | $11.73 | $11.91 | $11.71 | 793,152 |
| 2023-02-24 | $11.67 | $11.89 | $11.24 | $11.84 | $11.64 | 913,461 |
| 2023-02-23 | $11.34 | $11.88 | $11.27 | $11.84 | $11.64 | 637,488 |
| 2023-02-22 | $10.93 | $11.22 | $10.93 | $11.19 | $11.00 | 188,263 |
| 2023-02-21 | $10.98 | $11.02 | $10.74 | $10.86 | $10.68 | 141,021 |
| 2023-02-17 | $10.93 | $11.21 | $10.86 | $11.13 | $11.13 | 113,689 |
| 2023-02-16 | $10.96 | $11.03 | $10.67 | $10.91 | $10.91 | 163,899 |
| 2023-02-15 | $11.14 | $11.26 | $11.05 | $11.11 | $11.11 | 111,894 |
| 2023-02-14 | $11.25 | $11.34 | $11.14 | $11.27 | $11.27 | 116,533 |
| 2023-02-13 | $11.20 | $11.32 | $11.12 | $11.29 | $11.29 | 91,183 |
| 2023-02-10 | $11.13 | $11.25 | $11.02 | $11.17 | $11.17 | 95,819 |
| 2023-02-09 | $11.50 | $11.65 | $10.98 | $11.08 | $11.08 | 153,774 |
| 2023-02-08 | $11.59 | $11.68 | $11.37 | $11.43 | $11.43 | 96,007 |
| 2023-02-07 | $11.65 | $11.74 | $11.51 | $11.68 | $11.68 | 108,272 |
| 2023-02-06 | $11.72 | $11.72 | $11.47 | $11.67 | $11.67 | 145,032 |
| 2023-02-03 | $11.75 | $11.85 | $11.64 | $11.75 | $11.75 | 149,385 |
| 2023-02-02 | $11.80 | $12.01 | $11.71 | $11.93 | $11.93 | 167,904 |
| 2023-02-01 | $11.65 | $11.92 | $11.44 | $11.80 | $11.80 | 183,174 |
| 2023-01-31 | $11.51 | $11.67 | $11.42 | $11.65 | $11.65 | 221,735 |
| 2023-01-30 | $11.25 | $11.60 | $11.14 | $11.51 | $11.51 | 175,647 |
| 2023-01-27 | $11.35 | $11.48 | $11.11 | $11.31 | $11.31 | 179,821 |
| 2023-01-26 | $11.00 | $11.42 | $10.93 | $11.36 | $11.36 | 187,172 |
| 2023-01-25 | $10.91 | $11.00 | $10.78 | $11.00 | $11.00 | 146,147 |
| 2023-01-24 | $10.93 | $11.08 | $10.80 | $10.99 | $10.99 | 98,995 |
| 2023-01-23 | $10.93 | $11.04 | $10.85 | $10.90 | $10.90 | 152,001 |
| 2023-01-20 | $10.95 | $10.96 | $10.74 | $10.90 | $10.90 | 218,968 |
| 2023-01-19 | $11.03 | $11.04 | $10.68 | $10.86 | $10.86 | 160,343 |
| 2023-01-18 | $11.03 | $11.37 | $11.02 | $11.10 | $11.10 | 350,362 |
| 2023-01-17 | $11.01 | $11.01 | $10.68 | $10.88 | $10.88 | 165,806 |
| 2023-01-13 | $10.79 | $11.00 | $10.76 | $11.00 | $11.00 | 193,153 |
| 2023-01-12 | $10.76 | $10.89 | $10.72 | $10.83 | $10.83 | 141,057 |
| 2023-01-11 | $10.67 | $10.84 | $10.65 | $10.71 | $10.71 | 168,284 |
| 2023-01-10 | $10.53 | $10.71 | $10.46 | $10.54 | $10.54 | 227,581 |
| 2023-01-09 | $10.53 | $10.59 | $10.20 | $10.43 | $10.43 | 256,805 |
| 2023-01-06 | $9.92 | $10.46 | $9.92 | $10.41 | $10.41 | 241,793 |
| 2023-01-05 | $10.03 | $10.08 | $9.69 | $9.82 | $9.82 | 263,183 |
| 2023-01-04 | $9.84 | $10.23 | $9.80 | $10.14 | $10.14 | 235,999 |
| 2023-01-03 | $9.56 | $9.69 | $9.38 | $9.68 | $9.68 | 217,624 |
| 2022-12-30 | $9.36 | $9.50 | $9.32 | $9.40 | $9.40 | 169,885 |
| 2022-12-29 | $9.26 | $9.53 | $9.25 | $9.45 | $9.45 | 180,706 |
| 2022-12-28 | $9.60 | $9.68 | $9.21 | $9.22 | $9.22 | 182,940 |
| 2022-12-27 | $9.50 | $9.63 | $9.46 | $9.55 | $9.55 | 269,864 |
| 2022-12-23 | $9.24 | $9.49 | $9.19 | $9.48 | $9.48 | 332,086 |
| 2022-12-22 | $9.22 | $9.30 | $8.97 | $9.22 | $9.22 | 595,607 |
| 2022-12-21 | $9.17 | $9.36 | $9.16 | $9.28 | $9.28 | 150,503 |
| 2022-12-20 | $9.07 | $9.22 | $9.07 | $9.09 | $9.09 | 184,019 |
| 2022-12-19 | $9.47 | $9.52 | $9.05 | $9.14 | $9.14 | 196,584 |
| 2022-12-16 | $9.22 | $9.75 | $9.20 | $9.37 | $9.37 | 593,126 |
| 2022-12-15 | $9.50 | $9.56 | $9.23 | $9.28 | $9.28 | 209,546 |
| 2022-12-14 | $9.69 | $9.75 | $9.46 | $9.59 | $9.59 | 326,477 |
| 2022-12-13 | $10.08 | $10.39 | $9.65 | $9.72 | $9.72 | 747,357 |
| 2022-12-12 | $10.27 | $10.38 | $9.88 | $9.95 | $9.95 | 479,889 |
| 2022-12-09 | $10.17 | $10.37 | $10.17 | $10.30 | $10.30 | 360,103 |
| 2022-12-08 | $9.96 | $10.35 | $9.92 | $10.24 | $10.24 | 626,268 |
| 2022-12-07 | $9.60 | $9.87 | $9.52 | $9.86 | $9.86 | 393,093 |
| 2022-12-06 | $9.47 | $9.74 | $9.42 | $9.57 | $9.57 | 430,239 |
| 2022-12-05 | $9.25 | $9.43 | $9.20 | $9.42 | $9.42 | 255,425 |
| 2022-12-02 | $9.10 | $9.45 | $9.04 | $9.28 | $9.28 | 308,842 |
| 2022-12-01 | $9.28 | $9.55 | $9.10 | $9.15 | $9.15 | 276,463 |
| 2022-11-30 | $9.45 | $9.46 | $8.92 | $9.21 | $9.21 | 415,112 |
| 2022-11-29 | $9.45 | $9.65 | $9.45 | $9.62 | $9.43 | 227,412 |
| 2022-11-28 | $9.80 | $9.89 | $9.40 | $9.42 | $9.23 | 265,325 |
| 2022-11-25 | $9.85 | $9.99 | $9.79 | $9.89 | $9.69 | 103,324 |
| 2022-11-23 | $9.92 | $10.05 | $9.72 | $9.90 | $9.70 | 239,132 |
| 2022-11-22 | $9.78 | $9.96 | $9.65 | $9.92 | $9.72 | 283,794 |
| 2022-11-21 | $9.59 | $9.78 | $9.50 | $9.64 | $9.45 | 223,749 |
| 2022-11-18 | $9.80 | $9.84 | $9.55 | $9.69 | $9.49 | 256,612 |
| 2022-11-17 | $9.65 | $9.70 | $9.37 | $9.68 | $9.48 | 430,204 |
| 2022-11-16 | $10.07 | $10.13 | $9.82 | $9.83 | $9.63 | 177,068 |
| 2022-11-15 | $10.15 | $10.34 | $10.08 | $10.14 | $9.94 | 230,005 |
| 2022-11-14 | $10.21 | $10.28 | $9.95 | $9.97 | $9.77 | 276,143 |
| 2022-11-11 | $9.98 | $10.39 | $9.95 | $10.29 | $10.08 | 340,841 |
| 2022-11-10 | $9.59 | $9.95 | $9.37 | $9.86 | $9.66 | 276,545 |
| 2022-11-09 | $9.43 | $9.52 | $9.20 | $9.27 | $9.08 | 233,249 |
| 2022-11-08 | $9.54 | $9.71 | $9.40 | $9.49 | $9.30 | 305,672 |
| 2022-11-07 | $9.59 | $9.77 | $9.31 | $9.55 | $9.36 | 297,409 |
| 2022-11-04 | $9.21 | $9.87 | $9.00 | $9.56 | $9.37 | 471,072 |
| 2022-11-03 | $9.20 | $9.41 | $8.66 | $8.84 | $8.66 | 438,061 |
| 2022-11-02 | $9.67 | $9.78 | $9.31 | $9.38 | $9.19 | 298,311 |
| 2022-11-01 | $9.70 | $9.79 | $9.58 | $9.60 | $9.41 | 188,500 |
| 2022-10-31 | $9.51 | $9.69 | $9.50 | $9.50 | $9.31 | 296,972 |
| 2022-10-28 | $9.48 | $9.57 | $9.36 | $9.51 | $9.32 | 379,264 |
| 2022-10-27 | $9.64 | $9.75 | $9.41 | $9.45 | $9.26 | 298,396 |
| 2022-10-26 | $9.64 | $9.73 | $9.39 | $9.49 | $9.30 | 243,093 |
| 2022-10-25 | $9.28 | $9.74 | $9.28 | $9.58 | $9.39 | 190,422 |
| 2022-10-24 | $9.26 | $9.40 | $9.00 | $9.30 | $9.11 | 314,841 |
| 2022-10-21 | $9.16 | $9.34 | $9.00 | $9.34 | $9.34 | 214,712 |
| 2022-10-20 | $9.17 | $9.34 | $9.00 | $9.04 | $9.04 | 181,096 |
| 2022-10-19 | $9.17 | $9.21 | $9.06 | $9.12 | $9.12 | 354,282 |
| 2022-10-18 | $9.09 | $9.34 | $9.07 | $9.27 | $9.27 | 318,742 |
| 2022-10-17 | $8.99 | $9.34 | $8.98 | $9.06 | $9.06 | 602,058 |
| 2022-10-14 | $9.12 | $9.14 | $8.77 | $8.85 | $8.85 | 228,881 |
| 2022-10-13 | $8.61 | $8.99 | $8.52 | $8.99 | $8.99 | 331,406 |
| 2022-10-12 | $8.97 | $8.97 | $8.67 | $8.87 | $8.87 | 222,688 |
| 2022-10-11 | $8.79 | $9.03 | $8.79 | $8.90 | $8.90 | 284,778 |
| 2022-10-10 | $8.69 | $9.03 | $8.67 | $8.85 | $8.85 | 396,710 |
| 2022-10-07 | $8.64 | $8.75 | $8.50 | $8.63 | $8.63 | 415,064 |
| 2022-10-06 | $9.30 | $9.34 | $8.48 | $8.63 | $8.63 | 520,940 |
| 2022-10-05 | $9.67 | $9.68 | $9.33 | $9.44 | $9.44 | 323,747 |
| 2022-10-04 | $9.86 | $10.03 | $9.80 | $9.84 | $9.84 | 547,831 |
| 2022-10-03 | $9.40 | $9.81 | $9.19 | $9.69 | $9.69 | 513,544 |
| 2022-09-30 | $9.12 | $9.49 | $9.11 | $9.34 | $9.34 | 478,533 |
| 2022-09-29 | $9.22 | $9.22 | $8.71 | $9.06 | $9.06 | 431,852 |
| 2022-09-28 | $9.41 | $9.48 | $9.05 | $9.37 | $9.37 | 465,098 |
| 2022-09-27 | $10.35 | $10.50 | $9.27 | $9.36 | $9.36 | 720,701 |
| 2022-09-26 | $10.88 | $10.99 | $10.67 | $10.68 | $10.68 | 277,389 |
| 2022-09-23 | $11.14 | $11.19 | $10.89 | $10.99 | $10.99 | 278,775 |
| 2022-09-22 | $11.34 | $11.58 | $11.31 | $11.32 | $11.32 | 291,619 |
| 2022-09-21 | $11.62 | $11.83 | $11.30 | $11.31 | $11.31 | 404,209 |
| 2022-09-20 | $11.77 | $11.78 | $11.41 | $11.54 | $11.54 | 297,923 |
| 2022-09-19 | $11.57 | $11.92 | $11.54 | $11.89 | $11.89 | 330,462 |
| 2022-09-16 | $11.69 | $11.97 | $11.48 | $11.81 | $11.81 | 831,728 |
| 2022-09-15 | $11.74 | $11.95 | $11.65 | $11.80 | $11.80 | 420,716 |
| 2022-09-14 | $12.41 | $12.46 | $11.64 | $11.75 | $11.75 | 437,024 |
| 2022-09-13 | $12.70 | $12.73 | $12.27 | $12.39 | $12.39 | 370,766 |
| 2022-09-12 | $12.82 | $13.05 | $12.76 | $12.91 | $12.91 | 299,985 |
| 2022-09-09 | $12.74 | $12.86 | $12.68 | $12.76 | $12.76 | 168,714 |
| 2022-09-08 | $12.72 | $12.72 | $12.44 | $12.57 | $12.57 | 245,025 |
| 2022-09-07 | $12.60 | $12.84 | $12.46 | $12.84 | $12.84 | 211,342 |
| 2022-09-06 | $12.80 | $12.86 | $12.59 | $12.65 | $12.65 | 248,536 |
| 2022-09-02 | $13.05 | $13.19 | $12.65 | $12.77 | $12.77 | 224,871 |
| 2022-09-01 | $12.84 | $13.20 | $12.73 | $13.03 | $13.03 | 305,441 |
| 2022-08-31 | $13.54 | $13.54 | $12.84 | $12.88 | $12.88 | 466,665 |
| 2022-08-30 | $14.00 | $14.22 | $13.69 | $13.72 | $13.52 | 295,878 |
| 2022-08-29 | $13.95 | $14.16 | $13.77 | $14.03 | $13.83 | 254,527 |
| 2022-08-26 | $14.61 | $14.61 | $14.07 | $14.09 | $13.89 | 276,282 |
| 2022-08-25 | $14.39 | $14.60 | $14.36 | $14.55 | $14.34 | 218,836 |
| 2022-08-24 | $14.57 | $14.66 | $14.36 | $14.39 | $14.18 | 168,434 |
| 2022-08-23 | $14.72 | $14.94 | $14.60 | $14.62 | $14.41 | 206,044 |
| 2022-08-22 | $14.76 | $14.91 | $14.44 | $14.66 | $14.45 | 587,099 |
| 2022-08-19 | $15.23 | $15.23 | $14.92 | $14.95 | $14.73 | 316,826 |
| 2022-08-18 | $15.27 | $15.33 | $15.14 | $15.26 | $15.04 | 258,850 |
| 2022-08-17 | $15.31 | $15.45 | $14.91 | $15.14 | $14.92 | 472,236 |
| 2022-08-16 | $15.59 | $15.71 | $15.48 | $15.53 | $15.30 | 275,794 |
| 2022-08-15 | $15.42 | $15.70 | $15.34 | $15.67 | $15.44 | 152,776 |
| 2022-08-12 | $15.50 | $15.68 | $15.29 | $15.66 | $15.43 | 193,655 |
| 2022-08-11 | $15.26 | $15.67 | $15.20 | $15.43 | $15.21 | 278,322 |
| 2022-08-10 | $15.51 | $15.64 | $15.12 | $15.13 | $14.91 | 241,186 |
| 2022-08-09 | $15.52 | $15.58 | $15.02 | $15.23 | $15.01 | 233,597 |
| 2022-08-08 | $16.26 | $16.26 | $15.34 | $15.46 | $15.24 | 543,047 |
| 2022-08-05 | $16.35 | $16.60 | $16.16 | $16.30 | $16.06 | 287,334 |
| 2022-08-04 | $16.81 | $16.95 | $15.60 | $16.50 | $16.26 | 483,521 |
| 2022-08-03 | $17.59 | $17.74 | $17.32 | $17.55 | $17.29 | 216,438 |
| 2022-08-02 | $17.80 | $17.80 | $17.39 | $17.59 | $17.33 | 190,874 |
| 2022-08-01 | $17.73 | $17.79 | $17.34 | $17.74 | $17.48 | 214,875 |
| 2022-07-29 | $17.56 | $17.81 | $17.36 | $17.57 | $17.31 | 244,261 |
| 2022-07-28 | $17.31 | $17.45 | $16.96 | $17.32 | $17.07 | 244,671 |
| 2022-07-27 | $17.22 | $17.46 | $17.10 | $17.31 | $17.06 | 242,613 |
| 2022-07-26 | $17.49 | $17.49 | $17.12 | $17.28 | $17.03 | 215,710 |
| 2022-07-25 | $17.19 | $17.50 | $17.19 | $17.48 | $17.23 | 219,200 |
| 2022-07-22 | $17.56 | $17.56 | $17.06 | $17.18 | $16.93 | 240,356 |
| 2022-07-21 | $17.30 | $17.44 | $17.06 | $17.43 | $17.18 | 182,593 |
| 2022-07-20 | $17.44 | $17.55 | $17.27 | $17.45 | $17.20 | 142,362 |
| 2022-07-19 | $16.81 | $17.54 | $16.81 | $17.43 | $17.18 | 220,490 |
| 2022-07-18 | $16.58 | $17.10 | $16.51 | $16.70 | $16.46 | 279,122 |
| 2022-07-15 | $16.56 | $16.56 | $16.21 | $16.36 | $16.12 | 204,646 |
| 2022-07-14 | $16.56 | $16.66 | $16.03 | $16.31 | $16.07 | 288,613 |
| 2022-07-13 | $16.80 | $16.97 | $16.60 | $16.86 | $16.61 | 301,097 |
| 2022-07-12 | $16.91 | $17.25 | $16.82 | $16.96 | $16.71 | 308,806 |
| 2022-07-11 | $16.99 | $17.21 | $16.93 | $16.97 | $16.72 | 265,375 |
| 2022-07-08 | $17.43 | $17.43 | $16.97 | $17.07 | $16.82 | 259,777 |
| 2022-07-07 | $17.24 | $17.61 | $17.14 | $17.35 | $17.10 | 406,754 |
| 2022-07-06 | $17.30 | $17.31 | $16.56 | $17.02 | $16.77 | 584,673 |
| 2022-07-05 | $18.07 | $18.07 | $17.05 | $17.37 | $17.12 | 701,721 |
| 2022-07-01 | $18.21 | $18.44 | $17.83 | $18.22 | $17.96 | 169,855 |
| 2022-06-30 | $18.23 | $18.63 | $17.93 | $18.40 | $18.13 | 261,467 |
| 2022-06-29 | $19.20 | $19.46 | $17.98 | $18.47 | $18.20 | 416,968 |
| 2022-06-28 | $18.70 | $19.19 | $18.70 | $19.17 | $18.89 | 421,188 |
| 2022-06-27 | $18.90 | $18.90 | $18.44 | $18.62 | $18.35 | 298,606 |
| 2022-06-24 | $17.82 | $18.91 | $17.72 | $18.86 | $18.59 | 1,140,889 |
| 2022-06-23 | $18.45 | $18.45 | $17.56 | $17.68 | $17.42 | 429,785 |
| 2022-06-22 | $18.14 | $18.48 | $17.92 | $18.39 | $18.12 | 207,985 |
| 2022-06-21 | $18.09 | $18.59 | $17.86 | $18.54 | $18.27 | 344,637 |
| 2022-06-17 | $18.32 | $18.49 | $17.81 | $17.95 | $17.69 | 369,813 |
| 2022-06-16 | $18.51 | $18.51 | $18.01 | $18.16 | $17.90 | 290,771 |
| 2022-06-15 | $18.74 | $18.96 | $18.54 | $18.80 | $18.53 | 275,160 |
| 2022-06-14 | $18.35 | $18.75 | $18.11 | $18.71 | $18.44 | 258,015 |
| 2022-06-13 | $18.30 | $18.51 | $17.61 | $18.38 | $18.11 | 701,837 |
| 2022-06-10 | $19.15 | $19.15 | $18.50 | $18.75 | $18.48 | 222,898 |
| 2022-06-09 | $19.27 | $19.39 | $18.94 | $19.15 | $18.87 | 159,506 |
| 2022-06-08 | $19.33 | $19.78 | $19.15 | $19.37 | $19.09 | 186,576 |
| 2022-06-07 | $19.25 | $19.46 | $18.88 | $19.42 | $19.14 | 217,062 |
| 2022-06-06 | $19.19 | $19.47 | $19.04 | $19.38 | $19.10 | 151,923 |
| 2022-06-03 | $19.44 | $19.44 | $18.71 | $19.00 | $18.72 | 188,249 |
| 2022-06-02 | $19.77 | $19.78 | $18.98 | $19.61 | $19.13 | 247,382 |
| 2022-06-01 | $19.23 | $19.74 | $18.96 | $19.60 | $19.12 | 246,529 |
| 2022-05-31 | $18.65 | $19.27 | $18.51 | $19.05 | $18.59 | 409,842 |
| 2022-05-27 | $18.97 | $19.00 | $18.27 | $18.66 | $18.21 | 224,376 |
| 2022-05-26 | $18.65 | $18.96 | $18.61 | $18.81 | $18.35 | 140,242 |
| 2022-05-25 | $18.44 | $18.64 | $18.08 | $18.43 | $17.98 | 247,562 |
| 2022-05-24 | $17.97 | $18.46 | $17.75 | $18.43 | $17.98 | 246,701 |
| 2022-05-23 | $17.74 | $18.12 | $17.58 | $17.86 | $17.43 | 408,185 |
| 2022-05-20 | $18.16 | $18.48 | $17.16 | $17.50 | $17.07 | 232,659 |
| 2022-05-19 | $16.64 | $18.31 | $16.61 | $18.02 | $17.58 | 416,744 |
| 2022-05-18 | $16.35 | $16.62 | $16.27 | $16.48 | $16.08 | 153,676 |
| 2022-05-17 | $16.18 | $16.64 | $16.13 | $16.43 | $16.03 | 157,964 |
| 2022-05-16 | $15.63 | $16.05 | $15.45 | $15.91 | $15.52 | 111,644 |
| 2022-05-13 | $15.65 | $15.82 | $15.49 | $15.57 | $15.19 | 153,923 |
| 2022-05-12 | $15.21 | $15.50 | $15.14 | $15.48 | $15.10 | 117,991 |
| 2022-05-11 | $15.27 | $15.76 | $15.27 | $15.34 | $14.97 | 133,330 |
| 2022-05-10 | $15.75 | $15.75 | $15.05 | $15.27 | $14.90 | 125,966 |
| 2022-05-09 | $15.14 | $15.67 | $15.14 | $15.49 | $15.11 | 201,994 |
| 2022-05-06 | $15.59 | $15.80 | $15.10 | $15.27 | $14.90 | 152,297 |
| 2022-05-05 | $16.19 | $16.19 | $15.31 | $15.80 | $15.42 | 156,776 |
| 2022-05-04 | $15.70 | $16.09 | $15.54 | $16.03 | $15.64 | 121,251 |
| 2022-05-03 | $15.50 | $15.74 | $15.28 | $15.62 | $15.24 | 105,161 |
| 2022-05-02 | $15.21 | $15.47 | $15.01 | $15.31 | $14.94 | 137,318 |
| 2022-04-29 | $15.43 | $15.63 | $15.14 | $15.22 | $14.85 | 90,606 |
| 2022-04-28 | $15.53 | $15.53 | $15.12 | $15.41 | $15.04 | 81,837 |
| 2022-04-27 | $15.56 | $15.77 | $15.41 | $15.45 | $15.07 | 82,119 |
| 2022-04-26 | $15.87 | $15.95 | $15.46 | $15.52 | $15.14 | 106,319 |
| 2022-04-25 | $15.68 | $15.84 | $15.24 | $15.82 | $15.44 | 138,792 |
| 2022-04-22 | $16.35 | $16.35 | $15.86 | $15.90 | $15.51 | 111,392 |
| 2022-04-21 | $16.75 | $16.83 | $16.18 | $16.35 | $15.95 | 129,085 |
| 2022-04-20 | $16.56 | $16.84 | $16.53 | $16.54 | $16.14 | 100,484 |
| 2022-04-19 | $15.96 | $16.59 | $15.90 | $16.45 | $16.05 | 215,839 |
| 2022-04-18 | $16.07 | $16.13 | $15.81 | $15.91 | $15.52 | 118,553 |
| 2022-04-14 | $15.95 | $16.07 | $15.82 | $16.00 | $15.61 | 163,530 |
| 2022-04-13 | $15.54 | $15.89 | $15.47 | $15.86 | $15.47 | 165,431 |
| 2022-04-12 | $15.48 | $15.71 | $15.32 | $15.45 | $15.07 | 109,792 |
| 2022-04-11 | $15.29 | $15.61 | $15.25 | $15.33 | $14.96 | 84,999 |
| 2022-04-08 | $15.63 | $15.66 | $15.28 | $15.31 | $14.94 | 138,839 |
| 2022-04-07 | $15.50 | $15.67 | $15.28 | $15.53 | $15.15 | 345,549 |
| 2022-04-06 | $15.44 | $15.48 | $15.09 | $15.42 | $15.05 | 124,634 |
| 2022-04-05 | $15.71 | $15.76 | $15.42 | $15.47 | $15.09 | 165,353 |
| 2022-04-04 | $15.74 | $15.78 | $15.36 | $15.71 | $15.33 | 115,184 |
| 2022-04-01 | $15.74 | $15.85 | $15.55 | $15.77 | $15.39 | 116,613 |
| 2022-03-31 | $15.69 | $15.81 | $15.46 | $15.52 | $15.14 | 262,921 |
| 2022-03-30 | $15.94 | $15.96 | $15.61 | $15.69 | $15.31 | 92,480 |
| 2022-03-29 | $15.95 | $16.02 | $15.70 | $15.87 | $15.48 | 124,008 |
| 2022-03-28 | $16.15 | $16.15 | $15.72 | $15.85 | $15.46 | 84,809 |
| 2022-03-25 | $16.26 | $16.29 | $15.84 | $16.06 | $15.67 | 92,145 |
| 2022-03-24 | $16.29 | $16.36 | $16.00 | $16.28 | $15.88 | 135,427 |
| 2022-03-23 | $15.68 | $15.87 | $15.55 | $15.85 | $15.46 | 101,971 |
| 2022-03-22 | $15.88 | $16.04 | $15.73 | $15.75 | $15.37 | 116,736 |
| 2022-03-21 | $16.10 | $16.31 | $15.72 | $15.82 | $15.44 | 134,441 |
| 2022-03-18 | $15.56 | $16.10 | $15.36 | $16.06 | $15.67 | 359,505 |
| 2022-03-17 | $15.15 | $15.57 | $15.14 | $15.56 | $15.18 | 119,644 |
| 2022-03-16 | $15.07 | $15.24 | $14.91 | $15.18 | $14.81 | 123,151 |
| 2022-03-15 | $15.25 | $15.49 | $14.76 | $14.94 | $14.58 | 145,951 |
| 2022-03-14 | $14.72 | $15.26 | $14.72 | $15.25 | $14.88 | 240,730 |
| 2022-03-11 | $14.94 | $15.18 | $14.59 | $14.61 | $14.26 | 200,348 |
| 2022-03-10 | $14.01 | $14.92 | $14.01 | $14.90 | $14.54 | 169,338 |
| 2022-03-09 | $14.01 | $14.44 | $14.00 | $14.42 | $14.07 | 148,026 |
| 2022-03-08 | $13.67 | $14.03 | $13.48 | $13.72 | $13.39 | 173,065 |
| 2022-03-07 | $14.45 | $14.50 | $13.67 | $13.67 | $13.34 | 257,538 |
| 2022-03-04 | $14.92 | $15.09 | $14.51 | $14.68 | $14.13 | 142,298 |
| 2022-03-03 | $14.70 | $15.09 | $14.60 | $15.09 | $14.52 | 177,430 |
| 2022-03-02 | $14.46 | $14.74 | $14.46 | $14.64 | $14.09 | 111,806 |
| 2022-03-01 | $14.70 | $14.72 | $14.11 | $14.35 | $13.81 | 162,002 |
| 2022-02-28 | $14.69 | $14.91 | $14.58 | $14.73 | $14.18 | 238,080 |
| 2022-02-25 | $14.33 | $14.78 | $14.33 | $14.74 | $14.18 | 118,037 |
| 2022-02-24 | $13.97 | $14.31 | $13.89 | $14.27 | $13.73 | 259,167 |
| 2022-02-23 | $14.33 | $14.39 | $13.97 | $14.02 | $13.49 | 165,757 |
| 2022-02-22 | $14.33 | $14.41 | $14.09 | $14.24 | $13.70 | 127,379 |
| 2022-02-18 | $14.18 | $14.34 | $14.10 | $14.28 | $13.74 | 104,365 |
| 2022-02-17 | $14.46 | $14.48 | $14.12 | $14.20 | $13.67 | 126,613 |
| 2022-02-16 | $14.39 | $14.64 | $14.34 | $14.60 | $14.05 | 215,793 |
| 2022-02-15 | $14.24 | $14.56 | $14.24 | $14.40 | $13.86 | 119,528 |
| 2022-02-14 | $14.00 | $14.26 | $13.98 | $14.23 | $13.69 | 208,534 |
| 2022-02-11 | $14.12 | $14.29 | $13.86 | $13.94 | $13.41 | 135,193 |
| 2022-02-10 | $14.31 | $14.54 | $14.13 | $14.23 | $13.69 | 106,263 |
| 2022-02-09 | $14.49 | $14.65 | $14.44 | $14.46 | $13.92 | 107,991 |
| 2022-02-08 | $14.12 | $14.46 | $14.12 | $14.45 | $13.91 | 121,825 |
| 2022-02-07 | $14.07 | $14.23 | $13.98 | $14.16 | $13.63 | 90,705 |
| 2022-02-04 | $14.09 | $14.27 | $13.96 | $14.13 | $13.60 | 136,316 |
| 2022-02-03 | $14.41 | $14.56 | $14.18 | $14.21 | $13.67 | 151,861 |
| 2022-02-02 | $14.48 | $14.64 | $14.39 | $14.52 | $13.97 | 112,672 |
| 2022-02-01 | $14.33 | $14.56 | $14.33 | $14.53 | $13.98 | 118,104 |
| 2022-01-31 | $14.06 | $14.36 | $13.81 | $14.35 | $13.81 | 186,474 |
| 2022-01-28 | $14.37 | $14.48 | $13.93 | $14.19 | $13.66 | 162,604 |
| 2022-01-27 | $14.56 | $14.82 | $14.36 | $14.44 | $13.90 | 113,122 |
| 2022-01-26 | $14.75 | $14.88 | $14.24 | $14.43 | $13.89 | 253,622 |
| 2022-01-25 | $14.48 | $14.72 | $14.19 | $14.58 | $14.03 | 136,766 |
| 2022-01-24 | $14.43 | $14.74 | $14.29 | $14.68 | $14.13 | 244,691 |
| 2022-01-21 | $14.80 | $15.05 | $14.62 | $14.66 | $14.11 | 147,232 |
| 2022-01-20 | $15.33 | $15.34 | $14.83 | $14.90 | $14.34 | 189,987 |
| 2022-01-19 | $15.48 | $15.48 | $15.24 | $15.34 | $14.76 | 133,029 |
| 2022-01-18 | $15.62 | $15.62 | $15.35 | $15.42 | $14.84 | 221,989 |
| 2022-01-14 | $15.13 | $15.64 | $15.09 | $15.55 | $14.96 | 144,326 |
| 2022-01-13 | $15.08 | $15.36 | $15.00 | $15.27 | $14.69 | 184,371 |
| 2022-01-12 | $15.06 | $15.21 | $14.97 | $15.13 | $14.56 | 142,135 |
| 2022-01-11 | $15.06 | $15.06 | $14.78 | $15.00 | $14.43 | 149,381 |
| 2022-01-10 | $15.37 | $15.45 | $14.86 | $14.95 | $14.39 | 181,975 |
| 2022-01-07 | $15.20 | $15.34 | $15.05 | $15.32 | $14.74 | 210,940 |
| 2022-01-06 | $15.35 | $15.46 | $15.11 | $15.18 | $14.61 | 147,742 |
| 2022-01-05 | $15.55 | $15.74 | $15.35 | $15.38 | $14.80 | 200,615 |
| 2022-01-04 | $15.19 | $15.59 | $15.19 | $15.50 | $14.92 | 224,973 |
| 2022-01-03 | $15.20 | $15.39 | $15.01 | $15.06 | $14.49 | 188,878 |
| 2021-12-31 | $14.84 | $15.08 | $14.75 | $15.01 | $14.44 | 134,776 |
| 2021-12-30 | $15.00 | $15.21 | $14.78 | $14.81 | $14.25 | 149,460 |
| 2021-12-29 | $14.94 | $15.05 | $14.84 | $15.01 | $14.44 | 268,924 |
| 2021-12-28 | $14.93 | $15.08 | $14.87 | $14.89 | $14.33 | 109,951 |
| 2021-12-27 | $14.78 | $14.96 | $14.68 | $14.90 | $14.34 | 136,940 |
| 2021-12-23 | $14.58 | $14.80 | $14.58 | $14.68 | $14.13 | 81,422 |
| 2021-12-22 | $14.45 | $14.60 | $14.41 | $14.52 | $13.97 | 102,922 |
| 2021-12-21 | $14.45 | $14.65 | $14.43 | $14.51 | $13.96 | 106,164 |
| 2021-12-20 | $14.51 | $14.60 | $14.13 | $14.36 | $13.82 | 173,335 |
| 2021-12-17 | $14.76 | $14.97 | $14.67 | $14.75 | $14.19 | 215,151 |
| 2021-12-16 | $14.81 | $15.04 | $14.69 | $14.84 | $14.28 | 165,889 |
| 2021-12-15 | $14.35 | $14.81 | $14.30 | $14.71 | $14.16 | 270,783 |
| 2021-12-14 | $14.34 | $14.59 | $14.27 | $14.39 | $13.85 | 355,241 |
| 2021-12-13 | $14.50 | $14.62 | $14.26 | $14.34 | $13.80 | 185,092 |
| 2021-12-10 | $14.69 | $14.79 | $14.55 | $14.57 | $14.02 | 104,463 |
| 2021-12-09 | $14.58 | $14.74 | $14.46 | $14.58 | $14.03 | 132,041 |
| 2021-12-08 | $14.47 | $14.72 | $14.41 | $14.63 | $14.08 | 118,710 |
| 2021-12-07 | $14.53 | $14.60 | $14.40 | $14.49 | $13.94 | 146,690 |
| 2021-12-06 | $14.30 | $14.88 | $14.30 | $14.43 | $13.89 | 157,813 |
| 2021-12-03 | $14.31 | $14.40 | $14.09 | $14.24 | $13.70 | 149,349 |
| 2021-12-02 | $14.05 | $14.38 | $13.93 | $14.24 | $13.70 | 136,716 |
| 2021-12-01 | $14.15 | $14.29 | $13.90 | $13.91 | $13.39 | 152,253 |
| 2021-11-30 | $14.26 | $14.52 | $13.91 | $14.00 | $13.30 | 173,260 |
| 2021-11-29 | $14.79 | $14.79 | $14.16 | $14.48 | $13.76 | 145,106 |
| 2021-11-26 | $14.51 | $14.70 | $14.08 | $14.45 | $13.73 | 101,767 |
| 2021-11-24 | $14.92 | $15.23 | $14.75 | $14.90 | $14.16 | 129,412 |
| 2021-11-23 | $14.87 | $15.01 | $14.80 | $14.92 | $14.17 | 129,294 |
| 2021-11-22 | $14.24 | $14.92 | $14.08 | $14.77 | $14.03 | 245,312 |
| 2021-11-19 | $13.93 | $14.04 | $13.85 | $13.92 | $13.22 | 62,350 |
| 2021-11-18 | $14.06 | $14.12 | $13.91 | $14.03 | $13.33 | 81,355 |
| 2021-11-17 | $14.15 | $14.23 | $13.94 | $14.12 | $13.41 | 84,698 |
| 2021-11-16 | $14.68 | $14.68 | $14.08 | $14.28 | $13.57 | 96,613 |
| 2021-11-15 | $14.80 | $14.80 | $14.53 | $14.65 | $13.92 | 99,432 |
| 2021-11-12 | $14.61 | $14.89 | $14.40 | $14.79 | $14.05 | 155,744 |
| 2021-11-11 | $14.22 | $14.56 | $14.22 | $14.54 | $13.81 | 56,960 |
| 2021-11-10 | $14.15 | $14.28 | $14.10 | $14.18 | $13.47 | 62,103 |
| 2021-11-09 | $14.03 | $14.23 | $13.94 | $14.18 | $13.47 | 110,913 |
| 2021-11-08 | $14.58 | $14.63 | $14.02 | $14.11 | $13.41 | 86,191 |
| 2021-11-05 | $14.00 | $14.53 | $14.00 | $14.40 | $13.68 | 131,999 |
| 2021-11-04 | $13.94 | $13.99 | $13.54 | $13.86 | $13.17 | 120,449 |
| 2021-11-03 | $13.25 | $13.85 | $13.25 | $13.80 | $13.11 | 125,620 |
| 2021-11-02 | $13.28 | $13.45 | $13.23 | $13.36 | $12.69 | 64,140 |
| 2021-11-01 | $13.10 | $13.44 | $13.10 | $13.31 | $12.64 | 62,350 |
| 2021-10-29 | $13.16 | $13.28 | $12.96 | $13.03 | $12.38 | 65,225 |
| 2021-10-28 | $12.98 | $13.33 | $12.98 | $13.14 | $12.48 | 56,400 |
| 2021-10-27 | $13.28 | $13.29 | $12.91 | $12.94 | $12.29 | 78,492 |
| 2021-10-26 | $13.38 | $13.52 | $13.30 | $13.38 | $12.71 | 73,400 |
| 2021-10-25 | $13.23 | $13.44 | $13.14 | $13.41 | $12.74 | 74,916 |
| 2021-10-22 | $13.20 | $13.27 | $13.11 | $13.17 | $12.51 | 54,581 |
| 2021-10-21 | $13.16 | $13.17 | $12.94 | $13.15 | $12.49 | 74,106 |
| 2021-10-20 | $13.06 | $13.19 | $12.91 | $13.18 | $12.52 | 48,764 |
| 2021-10-19 | $13.18 | $13.25 | $13.00 | $13.04 | $12.39 | 48,412 |
| 2021-10-18 | $13.15 | $13.18 | $12.91 | $13.10 | $12.45 | 170,050 |
| 2021-10-15 | $13.50 | $13.50 | $13.19 | $13.22 | $12.56 | 146,528 |
| 2021-10-14 | $13.09 | $13.38 | $13.02 | $13.37 | $12.70 | 95,194 |
| 2021-10-13 | $12.94 | $13.07 | $12.79 | $12.93 | $12.28 | 65,511 |
| 2021-10-12 | $12.98 | $13.04 | $12.87 | $12.92 | $12.27 | 41,867 |
| 2021-10-11 | $12.97 | $13.19 | $12.96 | $13.00 | $12.35 | 74,687 |
| 2021-10-08 | $12.86 | $12.89 | $12.73 | $12.83 | $12.19 | 94,181 |
| 2021-10-07 | $12.79 | $12.98 | $12.78 | $12.85 | $12.21 | 94,791 |
| 2021-10-06 | $12.70 | $12.81 | $12.36 | $12.68 | $12.05 | 117,558 |
| 2021-10-05 | $12.83 | $12.84 | $12.70 | $12.80 | $12.16 | 69,623 |
| 2021-10-04 | $12.75 | $12.87 | $12.68 | $12.77 | $12.13 | 88,718 |
| 2021-10-01 | $12.52 | $12.77 | $12.48 | $12.71 | $12.07 | 79,155 |
| 2021-09-30 | $12.73 | $12.82 | $12.40 | $12.41 | $11.79 | 72,138 |
| 2021-09-29 | $12.75 | $12.75 | $12.60 | $12.66 | $12.03 | 70,761 |
| 2021-09-28 | $12.87 | $12.94 | $12.76 | $12.81 | $12.17 | 114,654 |
| 2021-09-27 | $12.42 | $13.00 | $12.42 | $12.83 | $12.19 | 187,277 |
| 2021-09-24 | $12.49 | $12.62 | $12.39 | $12.43 | $11.81 | 130,194 |
| 2021-09-23 | $12.43 | $12.68 | $12.38 | $12.55 | $11.92 | 165,469 |
| 2021-09-22 | $12.38 | $12.52 | $12.27 | $12.27 | $11.66 | 86,810 |
| 2021-09-21 | $12.38 | $12.45 | $12.07 | $12.19 | $11.58 | 119,477 |
| 2021-09-20 | $12.56 | $12.60 | $12.06 | $12.27 | $11.66 | 255,058 |
| 2021-09-17 | $12.88 | $12.88 | $12.50 | $12.85 | $12.21 | 892,564 |
| 2021-09-16 | $13.31 | $13.31 | $12.88 | $12.91 | $12.26 | 133,271 |
| 2021-09-15 | $12.75 | $13.38 | $12.75 | $13.32 | $12.65 | 288,267 |
| 2021-09-14 | $13.24 | $13.24 | $12.72 | $12.78 | $12.14 | 164,686 |
| 2021-09-13 | $12.59 | $13.22 | $12.57 | $12.97 | $12.32 | 352,266 |
| 2021-09-10 | $12.61 | $12.68 | $12.47 | $12.49 | $11.87 | 103,648 |
| 2021-09-09 | $12.52 | $12.72 | $12.50 | $12.60 | $11.97 | 89,698 |
| 2021-09-08 | $12.78 | $12.80 | $12.56 | $12.57 | $11.94 | 357,324 |
| 2021-09-07 | $12.81 | $12.95 | $12.77 | $12.87 | $12.23 | 84,430 |
| 2021-09-03 | $12.95 | $12.99 | $12.71 | $12.86 | $12.22 | 85,938 |
| 2021-09-02 | $12.90 | $13.03 | $12.75 | $12.92 | $12.27 | 141,571 |
| 2021-09-01 | $13.00 | $13.07 | $12.69 | $12.90 | $12.26 | 121,351 |
| 2021-08-31 | $13.45 | $13.48 | $12.85 | $13.24 | $12.41 | 292,329 |
| 2021-08-30 | $13.64 | $13.64 | $13.37 | $13.45 | $12.60 | 128,265 |
| 2021-08-27 | $13.18 | $13.60 | $13.18 | $13.56 | $12.71 | 125,112 |
| 2021-08-26 | $13.33 | $13.41 | $13.12 | $13.18 | $12.35 | 97,314 |
| 2021-08-25 | $13.14 | $13.41 | $13.02 | $13.35 | $12.51 | 133,914 |
| 2021-08-24 | $12.97 | $13.17 | $12.91 | $13.08 | $12.26 | 104,733 |
| 2021-08-23 | $12.82 | $13.03 | $12.75 | $12.97 | $12.15 | 160,754 |
| 2021-08-20 | $12.49 | $12.77 | $12.49 | $12.68 | $11.88 | 97,011 |
| 2021-08-19 | $12.50 | $12.62 | $12.33 | $12.51 | $11.72 | 126,609 |
| 2021-08-18 | $12.70 | $12.94 | $12.60 | $12.61 | $11.82 | 131,097 |
| 2021-08-17 | $12.52 | $12.73 | $12.33 | $12.70 | $11.90 | 144,257 |
| 2021-08-16 | $12.86 | $12.99 | $12.59 | $12.62 | $11.82 | 152,486 |
| 2021-08-13 | $12.99 | $13.12 | $12.88 | $13.10 | $12.27 | 109,953 |
| 2021-08-12 | $13.11 | $13.13 | $12.81 | $12.90 | $12.09 | 126,069 |
| 2021-08-11 | $13.17 | $13.23 | $13.00 | $13.13 | $12.30 | 184,614 |
| 2021-08-10 | $13.10 | $13.29 | $12.93 | $13.11 | $12.28 | 86,829 |
| 2021-08-09 | $13.09 | $13.11 | $12.83 | $13.05 | $12.23 | 148,956 |
| 2021-08-06 | $13.00 | $13.17 | $12.95 | $13.09 | $12.26 | 104,188 |
| 2021-08-05 | $13.20 | $13.38 | $12.76 | $12.91 | $12.10 | 188,247 |
| 2021-08-04 | $13.63 | $13.69 | $13.22 | $13.24 | $12.41 | 83,382 |
| 2021-08-03 | $13.82 | $13.84 | $13.42 | $13.78 | $12.91 | 139,324 |
| 2021-08-02 | $14.05 | $14.30 | $13.72 | $13.78 | $12.91 | 131,258 |
| 2021-07-30 | $13.96 | $14.18 | $13.81 | $13.91 | $13.03 | 98,519 |
| 2021-07-29 | $14.21 | $14.37 | $13.93 | $13.98 | $13.10 | 183,735 |
| 2021-07-28 | $13.99 | $14.19 | $13.80 | $14.11 | $13.22 | 66,016 |
| 2021-07-27 | $13.89 | $14.10 | $13.71 | $13.95 | $13.07 | 128,732 |
| 2021-07-26 | $13.75 | $13.94 | $13.75 | $13.92 | $13.04 | 60,334 |
| 2021-07-23 | $13.85 | $13.87 | $13.56 | $13.70 | $12.84 | 109,164 |
| 2021-07-22 | $13.66 | $13.82 | $13.58 | $13.72 | $12.86 | 100,939 |
| 2021-07-21 | $13.71 | $13.92 | $13.66 | $13.70 | $12.84 | 88,636 |
| 2021-07-20 | $13.35 | $13.73 | $13.35 | $13.53 | $12.68 | 102,132 |
| 2021-07-19 | $13.70 | $13.73 | $13.29 | $13.43 | $12.58 | 121,382 |
| 2021-07-16 | $14.31 | $14.41 | $13.85 | $13.89 | $13.01 | 141,074 |
| 2021-07-15 | $13.98 | $14.28 | $13.98 | $14.19 | $13.30 | 114,789 |
| 2021-07-14 | $14.20 | $14.37 | $14.01 | $14.04 | $13.15 | 60,088 |
| 2021-07-13 | $14.33 | $14.35 | $14.06 | $14.16 | $13.27 | 124,269 |
| 2021-07-12 | $14.10 | $14.41 | $13.84 | $14.28 | $13.38 | 149,243 |
| 2021-07-09 | $13.88 | $14.16 | $13.86 | $14.10 | $13.21 | 156,300 |
| 2021-07-08 | $13.73 | $13.85 | $13.55 | $13.62 | $12.76 | 153,471 |
| 2021-07-07 | $13.86 | $14.19 | $13.72 | $13.97 | $13.09 | 148,838 |
| 2021-07-06 | $14.22 | $14.23 | $13.70 | $13.83 | $12.96 | 143,729 |
| 2021-07-02 | $14.29 | $14.40 | $14.03 | $14.17 | $13.28 | 105,169 |
| 2021-07-01 | $14.47 | $14.50 | $14.24 | $14.27 | $13.37 | 131,702 |
| 2021-06-30 | $14.15 | $14.36 | $14.15 | $14.32 | $13.42 | 148,860 |
| 2021-06-29 | $14.32 | $14.43 | $14.16 | $14.18 | $13.29 | 123,236 |
| 2021-06-28 | $14.62 | $14.62 | $14.27 | $14.32 | $13.42 | 167,867 |
| 2021-06-25 | $14.63 | $14.95 | $14.61 | $14.61 | $13.69 | 408,790 |
| 2021-06-24 | $14.64 | $14.67 | $14.45 | $14.63 | $13.71 | 113,556 |
| 2021-06-23 | $14.73 | $14.74 | $14.52 | $14.54 | $13.62 | 153,333 |
| 2021-06-22 | $14.74 | $14.78 | $14.51 | $14.66 | $13.74 | 101,959 |
| 2021-06-21 | $14.52 | $14.94 | $14.52 | $14.73 | $13.80 | 134,151 |
| 2021-06-18 | $14.50 | $14.63 | $14.34 | $14.44 | $13.53 | 247,149 |
| 2021-06-17 | $15.43 | $15.43 | $14.34 | $14.61 | $13.69 | 195,590 |
| 2021-06-16 | $15.13 | $15.72 | $15.05 | $15.45 | $14.48 | 261,228 |
| 2021-06-15 | $15.16 | $15.36 | $15.02 | $15.16 | $14.20 | 178,859 |
| 2021-06-14 | $15.45 | $15.46 | $15.07 | $15.16 | $14.20 | 72,035 |
| 2021-06-11 | $15.39 | $15.57 | $15.30 | $15.46 | $14.49 | 76,549 |
| 2021-06-10 | $15.65 | $15.78 | $15.32 | $15.34 | $14.37 | 101,247 |
| 2021-06-09 | $15.63 | $15.66 | $15.40 | $15.53 | $14.55 | 148,947 |
| 2021-06-08 | $15.57 | $15.78 | $15.35 | $15.61 | $14.63 | 154,476 |
| 2021-06-07 | $16.29 | $16.36 | $15.69 | $15.70 | $14.71 | 186,386 |
| 2021-06-04 | $16.21 | $16.45 | $16.06 | $16.32 | $15.29 | 162,893 |
| 2021-06-03 | $16.32 | $16.59 | $16.15 | $16.50 | $15.29 | 209,790 |
| 2021-06-02 | $16.80 | $16.80 | $16.37 | $16.44 | $15.24 | 181,881 |
| 2021-06-01 | $16.48 | $16.78 | $16.25 | $16.76 | $15.53 | 183,519 |
| 2021-05-28 | $16.40 | $16.40 | $16.07 | $16.24 | $15.05 | 177,956 |
| 2021-05-27 | $16.49 | $16.61 | $16.27 | $16.33 | $15.13 | 86,164 |
| 2021-05-26 | $16.21 | $16.36 | $15.93 | $16.31 | $15.12 | 164,441 |
| 2021-05-25 | $17.02 | $17.09 | $16.25 | $16.25 | $15.06 | 164,604 |
| 2021-05-24 | $16.85 | $17.08 | $16.73 | $16.99 | $15.75 | 209,375 |
| 2021-05-21 | $16.72 | $16.92 | $16.54 | $16.81 | $15.58 | 204,215 |
| 2021-05-20 | $16.73 | $17.05 | $16.42 | $16.56 | $15.35 | 114,614 |
| 2021-05-19 | $16.70 | $16.79 | $16.44 | $16.66 | $15.44 | 73,717 |
| 2021-05-18 | $17.34 | $17.38 | $16.98 | $16.99 | $15.75 | 110,002 |
| 2021-05-17 | $17.20 | $17.42 | $16.94 | $17.35 | $16.08 | 114,129 |
| 2021-05-14 | $17.31 | $17.31 | $16.99 | $17.21 | $15.95 | 86,462 |
| 2021-05-13 | $16.67 | $17.19 | $16.62 | $17.11 | $15.86 | 95,772 |
| 2021-05-12 | $17.26 | $17.37 | $16.55 | $16.59 | $15.37 | 127,731 |
| 2021-05-11 | $17.07 | $17.40 | $16.96 | $17.33 | $16.06 | 108,479 |
| 2021-05-10 | $17.69 | $17.76 | $17.22 | $17.29 | $16.02 | 317,527 |
| 2021-05-07 | $17.40 | $17.59 | $17.22 | $17.55 | $16.26 | 143,159 |
| 2021-05-06 | $18.00 | $18.41 | $17.09 | $17.54 | $16.26 | 284,372 |
| 2021-05-05 | $17.75 | $18.29 | $17.56 | $18.27 | $16.93 | 159,300 |
| 2021-05-04 | $17.40 | $17.63 | $17.29 | $17.56 | $16.27 | 139,987 |
| 2021-05-03 | $17.17 | $17.54 | $17.07 | $17.45 | $16.17 | 129,825 |
| 2021-04-30 | $17.40 | $17.60 | $16.94 | $17.00 | $15.75 | 128,514 |
| 2021-04-29 | $17.64 | $17.64 | $17.29 | $17.47 | $16.19 | 106,992 |
| 2021-04-28 | $17.52 | $17.60 | $17.37 | $17.46 | $16.18 | 79,093 |
| 2021-04-27 | $17.61 | $17.61 | $17.30 | $17.51 | $16.23 | 117,727 |
| 2021-04-26 | $17.31 | $17.65 | $17.31 | $17.42 | $16.14 | 114,745 |
| 2021-04-23 | $16.97 | $17.28 | $16.81 | $17.21 | $15.95 | 118,254 |
| 2021-04-22 | $17.28 | $17.28 | $16.83 | $16.85 | $15.62 | 81,404 |
| 2021-04-21 | $16.93 | $17.40 | $16.80 | $17.26 | $16.00 | 103,041 |
| 2021-04-20 | $17.34 | $17.45 | $16.65 | $16.87 | $15.63 | 125,329 |
| 2021-04-19 | $17.14 | $17.30 | $17.06 | $17.22 | $15.96 | 168,954 |
| 2021-04-16 | $16.62 | $16.98 | $16.55 | $16.82 | $15.59 | 149,688 |
| 2021-04-15 | $16.30 | $16.49 | $16.24 | $16.47 | $15.26 | 172,961 |
| 2021-04-14 | $15.97 | $16.30 | $15.91 | $16.22 | $15.03 | 150,958 |
| 2021-04-13 | $16.11 | $16.11 | $15.87 | $15.95 | $14.78 | 107,123 |
| 2021-04-12 | $15.76 | $16.17 | $15.65 | $16.09 | $14.91 | 216,457 |
| 2021-04-09 | $15.85 | $15.95 | $15.60 | $15.74 | $14.59 | 141,046 |
| 2021-04-08 | $15.82 | $15.87 | $15.66 | $15.80 | $14.64 | 408,195 |
| 2021-04-07 | $15.95 | $16.06 | $15.71 | $15.75 | $14.60 | 104,749 |
| 2021-04-06 | $15.83 | $16.06 | $15.76 | $15.91 | $14.74 | 222,420 |
| 2021-04-05 | $15.69 | $15.95 | $15.52 | $15.84 | $14.68 | 136,650 |
| 2021-04-01 | $15.35 | $15.48 | $15.18 | $15.44 | $14.31 | 115,883 |
| 2021-03-31 | $15.30 | $15.42 | $14.98 | $15.30 | $14.18 | 245,203 |
| 2021-03-30 | $15.33 | $15.45 | $15.10 | $15.28 | $14.16 | 203,934 |
| 2021-03-29 | $15.44 | $15.74 | $15.29 | $15.29 | $14.17 | 145,927 |
| 2021-03-26 | $15.06 | $15.50 | $14.99 | $15.49 | $14.36 | 233,086 |
| 2021-03-25 | $14.33 | $15.00 | $14.30 | $14.89 | $13.80 | 126,684 |
| 2021-03-24 | $14.70 | $14.97 | $14.43 | $14.46 | $13.40 | 250,328 |
| 2021-03-23 | $15.26 | $15.28 | $14.50 | $14.57 | $13.50 | 168,859 |
| 2021-03-22 | $15.53 | $15.59 | $14.95 | $15.33 | $14.21 | 126,193 |
| 2021-03-19 | $15.64 | $15.80 | $15.14 | $15.53 | $14.39 | 342,213 |
| 2021-03-18 | $15.07 | $15.76 | $14.97 | $15.43 | $14.30 | 243,499 |
| 2021-03-17 | $14.52 | $15.31 | $14.52 | $15.05 | $13.95 | 223,328 |
| 2021-03-16 | $14.59 | $14.70 | $14.35 | $14.60 | $13.53 | 162,517 |
| 2021-03-15 | $15.06 | $15.06 | $14.33 | $14.58 | $13.51 | 161,892 |
| 2021-03-12 | $15.18 | $15.25 | $14.85 | $15.09 | $13.98 | 162,695 |
| 2021-03-11 | $16.00 | $16.18 | $15.00 | $15.16 | $14.05 | 192,352 |
| 2021-03-10 | $15.15 | $15.69 | $15.07 | $15.62 | $14.48 | 233,239 |
| 2021-03-09 | $15.38 | $15.38 | $14.89 | $15.00 | $13.90 | 304,221 |
| 2021-03-08 | $15.25 | $15.29 | $14.78 | $15.13 | $14.02 | 299,744 |
| 2021-03-05 | $14.81 | $15.51 | $14.77 | $15.49 | $14.19 | 228,995 |
| 2021-03-04 | $14.91 | $14.91 | $14.43 | $14.67 | $13.44 | 252,589 |
| 2021-03-03 | $15.00 | $15.05 | $14.62 | $14.88 | $13.63 | 249,511 |
| 2021-03-02 | $14.92 | $15.04 | $14.41 | $14.94 | $13.68 | 291,474 |
| 2021-03-01 | $14.66 | $15.02 | $14.55 | $14.93 | $13.67 | 220,294 |
| 2021-02-26 | $14.57 | $14.89 | $14.41 | $14.45 | $13.23 | 125,579 |
| 2021-02-25 | $14.90 | $15.10 | $14.63 | $14.63 | $13.40 | 152,985 |
| 2021-02-24 | $14.59 | $14.98 | $14.56 | $14.95 | $13.69 | 172,777 |
| 2021-02-23 | $14.52 | $14.77 | $14.38 | $14.54 | $13.32 | 161,194 |
| 2021-02-22 | $14.41 | $14.79 | $14.41 | $14.62 | $13.39 | 165,766 |
| 2021-02-19 | $13.98 | $14.55 | $13.95 | $14.47 | $13.25 | 113,754 |
| 2021-02-18 | $14.20 | $14.24 | $13.97 | $13.98 | $12.80 | 195,084 |
| 2021-02-17 | $14.53 | $14.70 | $14.18 | $14.23 | $13.03 | 150,820 |
| 2021-02-16 | $14.75 | $14.91 | $14.50 | $14.72 | $13.48 | 190,326 |
| 2021-02-12 | $14.98 | $15.02 | $14.74 | $14.78 | $13.54 | 94,877 |
| 2021-02-11 | $14.97 | $15.16 | $14.87 | $14.96 | $13.70 | 143,998 |
| 2021-02-10 | $15.08 | $15.17 | $14.89 | $14.95 | $13.69 | 134,127 |
| 2021-02-09 | $14.84 | $15.08 | $14.74 | $14.92 | $13.66 | 195,248 |
| 2021-02-08 | $15.06 | $15.18 | $14.84 | $14.92 | $13.66 | 163,630 |
| 2021-02-05 | $14.85 | $14.98 | $14.67 | $14.97 | $13.71 | 129,040 |
| 2021-02-04 | $14.50 | $14.71 | $14.37 | $14.69 | $13.45 | 98,116 |
| 2021-02-03 | $14.47 | $14.62 | $14.43 | $14.60 | $13.37 | 94,143 |
| 2021-02-02 | $14.59 | $14.64 | $14.29 | $14.51 | $13.29 | 117,333 |
| 2021-02-01 | $14.20 | $14.67 | $14.19 | $14.54 | $13.32 | 90,638 |
| 2021-01-29 | $14.75 | $14.92 | $14.16 | $14.16 | $12.97 | 164,569 |
| 2021-01-28 | $14.55 | $14.86 | $14.48 | $14.78 | $13.54 | 147,292 |
| 2021-01-27 | $14.62 | $14.90 | $14.18 | $14.58 | $13.35 | 176,450 |
| 2021-01-26 | $15.16 | $15.20 | $14.84 | $14.95 | $13.69 | 87,737 |
| 2021-01-25 | $15.32 | $15.41 | $14.71 | $15.05 | $13.78 | 116,396 |
| 2021-01-22 | $15.00 | $15.40 | $14.88 | $15.37 | $14.08 | 100,660 |
| 2021-01-21 | $15.46 | $15.48 | $15.11 | $15.14 | $13.87 | 92,788 |
| 2021-01-20 | $15.40 | $15.65 | $15.28 | $15.36 | $14.07 | 95,657 |
| 2021-01-19 | $15.25 | $15.34 | $15.03 | $15.26 | $13.98 | 115,863 |
| 2021-01-15 | $15.02 | $15.25 | $14.80 | $15.02 | $13.76 | 137,750 |
| 2021-01-14 | $15.53 | $15.66 | $15.19 | $15.23 | $13.95 | 93,378 |
| 2021-01-13 | $15.98 | $16.01 | $15.31 | $15.39 | $14.09 | 128,008 |
| 2021-01-12 | $15.71 | $16.08 | $15.66 | $15.95 | $14.61 | 118,316 |
| 2021-01-11 | $15.35 | $15.70 | $15.35 | $15.65 | $14.33 | 91,075 |
| 2021-01-08 | $15.84 | $15.88 | $15.10 | $15.41 | $14.11 | 182,984 |
| 2021-01-07 | $16.22 | $16.34 | $15.73 | $15.82 | $14.49 | 163,417 |
| 2021-01-06 | $15.45 | $16.26 | $15.36 | $16.08 | $14.73 | 194,909 |
| 2021-01-05 | $14.77 | $15.40 | $14.77 | $15.23 | $13.95 | 153,451 |
| 2021-01-04 | $15.07 | $15.34 | $14.64 | $14.76 | $13.52 | 151,906 |
| 2020-12-31 | $14.97 | $15.05 | $14.86 | $14.91 | $13.66 | 137,957 |
| 2020-12-30 | $14.85 | $15.15 | $14.79 | $15.04 | $13.77 | 91,468 |
| 2020-12-29 | $15.07 | $15.24 | $14.60 | $14.79 | $13.55 | 210,215 |
| 2020-12-28 | $15.24 | $15.38 | $14.93 | $15.06 | $13.79 | 395,166 |
| 2020-12-24 | $15.02 | $15.16 | $14.91 | $15.04 | $13.77 | 81,416 |
| 2020-12-23 | $15.21 | $15.23 | $15.02 | $15.05 | $13.78 | 137,223 |
| 2020-12-22 | $15.19 | $15.25 | $15.02 | $15.04 | $13.77 | 147,966 |
| 2020-12-21 | $14.91 | $15.19 | $14.75 | $15.18 | $13.90 | 165,490 |
| 2020-12-18 | $15.24 | $15.39 | $15.04 | $15.26 | $13.98 | 593,076 |
| 2020-12-17 | $14.62 | $15.20 | $14.58 | $15.19 | $13.91 | 336,279 |
| 2020-12-16 | $14.57 | $14.72 | $14.47 | $14.60 | $13.37 | 97,136 |
| 2020-12-15 | $14.29 | $14.58 | $14.11 | $14.52 | $13.30 | 160,900 |
| 2020-12-14 | $14.52 | $14.91 | $14.28 | $14.30 | $13.10 | 331,281 |
| 2020-12-11 | $14.51 | $14.65 | $14.30 | $14.33 | $13.12 | 201,867 |
| 2020-12-10 | $14.78 | $14.78 | $14.50 | $14.68 | $13.44 | 163,124 |
| 2020-12-09 | $15.14 | $15.14 | $14.61 | $14.78 | $13.54 | 300,133 |
| 2020-12-08 | $14.93 | $15.15 | $14.85 | $15.05 | $13.78 | 212,924 |
| 2020-12-07 | $15.03 | $15.06 | $14.74 | $14.93 | $13.67 | 434,850 |
| 2020-12-04 | $14.54 | $15.26 | $14.54 | $15.03 | $13.77 | 413,422 |
| 2020-12-03 | $14.23 | $14.47 | $14.02 | $14.46 | $13.24 | 615,476 |
| 2020-12-02 | $13.83 | $14.29 | $13.82 | $14.22 | $13.02 | 520,864 |
| 2020-12-01 | $13.99 | $14.31 | $13.76 | $13.94 | $12.77 | 151,791 |
| 2020-11-30 | $13.85 | $13.90 | $13.47 | $13.75 | $12.59 | 206,033 |
| 2020-11-27 | $14.17 | $14.31 | $13.96 | $14.17 | $12.81 | 112,027 |
| 2020-11-25 | $14.47 | $14.47 | $14.05 | $14.10 | $12.75 | 106,348 |
| 2020-11-24 | $14.21 | $14.52 | $14.10 | $14.45 | $13.06 | 169,045 |
| 2020-11-23 | $13.88 | $14.18 | $13.73 | $14.04 | $12.69 | 122,841 |
| 2020-11-20 | $13.84 | $13.90 | $13.63 | $13.69 | $12.38 | 132,527 |
| 2020-11-19 | $13.74 | $13.93 | $13.57 | $13.92 | $12.58 | 213,157 |
| 2020-11-18 | $14.02 | $14.28 | $13.84 | $13.89 | $12.56 | 162,040 |
| 2020-11-17 | $13.98 | $14.04 | $13.61 | $13.94 | $12.60 | 165,073 |
| 2020-11-16 | $14.13 | $14.36 | $13.93 | $14.17 | $12.81 | 147,554 |
| 2020-11-13 | $13.69 | $14.01 | $13.67 | $13.82 | $12.49 | 100,274 |
| 2020-11-12 | $13.80 | $13.90 | $13.45 | $13.60 | $12.29 | 230,855 |
| 2020-11-11 | $14.49 | $14.52 | $13.73 | $13.89 | $12.56 | 162,961 |
| 2020-11-10 | $14.26 | $14.67 | $14.09 | $14.52 | $13.13 | 260,022 |
| 2020-11-09 | $14.25 | $14.75 | $14.04 | $14.06 | $12.71 | 277,567 |
| 2020-11-06 | $13.91 | $14.08 | $13.69 | $13.95 | $12.61 | 135,929 |
| 2020-11-05 | $13.63 | $14.04 | $13.38 | $13.85 | $12.52 | 189,862 |
| 2020-11-04 | $13.86 | $13.86 | $13.22 | $13.52 | $12.22 | 139,125 |
| 2020-11-03 | $13.87 | $13.98 | $13.71 | $13.91 | $12.57 | 140,575 |
| 2020-11-02 | $13.48 | $13.71 | $13.33 | $13.62 | $12.31 | 125,730 |
| 2020-10-30 | $13.32 | $13.54 | $13.15 | $13.32 | $12.04 | 119,517 |
| 2020-10-29 | $12.82 | $13.46 | $12.61 | $13.42 | $12.13 | 162,253 |
| 2020-10-28 | $12.97 | $13.26 | $12.80 | $12.91 | $11.67 | 143,425 |
| 2020-10-27 | $13.56 | $13.57 | $13.20 | $13.26 | $11.99 | 105,338 |
| 2020-10-26 | $13.80 | $13.80 | $13.34 | $13.58 | $12.28 | 128,457 |
| 2020-10-23 | $13.94 | $14.03 | $13.76 | $13.94 | $12.60 | 106,796 |
| 2020-10-22 | $13.76 | $13.92 | $13.56 | $13.87 | $12.54 | 116,517 |
| 2020-10-21 | $14.09 | $14.14 | $13.69 | $13.70 | $12.38 | 123,177 |
| 2020-10-20 | $14.35 | $14.53 | $14.05 | $14.12 | $12.76 | 110,459 |
| 2020-10-19 | $14.19 | $14.62 | $14.12 | $14.25 | $12.88 | 180,212 |
| 2020-10-16 | $13.88 | $14.28 | $13.88 | $14.16 | $12.80 | 160,432 |
| 2020-10-15 | $13.77 | $13.97 | $13.73 | $13.93 | $12.59 | 76,380 |
| 2020-10-14 | $13.70 | $14.07 | $13.62 | $13.99 | $12.65 | 88,450 |
| 2020-10-13 | $14.00 | $14.00 | $13.66 | $13.71 | $12.39 | 95,656 |
| 2020-10-12 | $13.70 | $14.09 | $13.70 | $14.03 | $12.68 | 104,297 |
| 2020-10-09 | $13.96 | $13.99 | $13.70 | $13.71 | $12.39 | 174,276 |
| 2020-10-08 | $13.82 | $13.95 | $13.68 | $13.79 | $12.47 | 140,856 |
| 2020-10-07 | $13.48 | $13.86 | $13.43 | $13.61 | $12.30 | 156,672 |
| 2020-10-06 | $13.42 | $13.60 | $13.22 | $13.24 | $11.97 | 139,265 |
| 2020-10-05 | $13.22 | $13.54 | $13.10 | $13.22 | $11.95 | 144,133 |
| 2020-10-02 | $12.59 | $13.09 | $12.43 | $13.06 | $11.81 | 102,240 |
| 2020-10-01 | $12.92 | $13.04 | $12.61 | $12.76 | $11.54 | 132,172 |
| 2020-09-30 | $12.76 | $13.09 | $12.69 | $12.86 | $11.63 | 458,324 |
| 2020-09-29 | $12.66 | $12.88 | $12.52 | $12.82 | $11.59 | 326,953 |
| 2020-09-28 | $12.54 | $12.85 | $12.54 | $12.70 | $11.48 | 166,842 |
| 2020-09-25 | $12.32 | $12.60 | $12.30 | $12.38 | $11.19 | 183,948 |
| 2020-09-24 | $12.25 | $12.63 | $12.20 | $12.49 | $11.29 | 206,921 |
| 2020-09-23 | $12.56 | $12.71 | $12.26 | $12.27 | $11.09 | 236,054 |
| 2020-09-22 | $12.72 | $12.84 | $12.57 | $12.61 | $11.40 | 164,366 |
| 2020-09-21 | $12.83 | $12.95 | $12.50 | $12.72 | $11.50 | 320,587 |
| 2020-09-18 | $13.49 | $13.83 | $13.03 | $13.16 | $11.90 | 385,406 |
| 2020-09-17 | $13.12 | $13.47 | $12.88 | $13.42 | $12.13 | 147,340 |
| 2020-09-16 | $13.22 | $13.47 | $13.06 | $13.10 | $11.84 | 133,072 |
| 2020-09-15 | $13.28 | $13.34 | $13.09 | $13.12 | $11.86 | 145,044 |
| 2020-09-14 | $12.89 | $13.28 | $12.87 | $13.24 | $11.97 | 265,610 |
| 2020-09-11 | $12.68 | $12.88 | $12.62 | $12.79 | $11.56 | 137,769 |
| 2020-09-10 | $12.77 | $12.88 | $12.57 | $12.61 | $11.40 | 189,759 |
| 2020-09-09 | $12.59 | $12.80 | $12.46 | $12.78 | $11.55 | 217,719 |
| 2020-09-08 | $12.51 | $12.58 | $12.43 | $12.46 | $11.26 | 241,316 |
| 2020-09-04 | $12.56 | $12.92 | $12.51 | $12.68 | $11.46 | 342,422 |
| 2020-09-03 | $12.73 | $12.74 | $12.06 | $12.29 | $11.11 | 227,464 |
| 2020-09-02 | $12.91 | $12.96 | $12.48 | $12.76 | $11.54 | 205,260 |
| 2020-09-01 | $12.46 | $12.99 | $12.34 | $12.96 | $11.72 | 586,874 |
| 2020-08-31 | $13.04 | $13.04 | $12.48 | $12.49 | $11.29 | 178,216 |
| 2020-08-28 | $13.15 | $13.19 | $12.84 | $13.16 | $11.73 | 173,563 |
| 2020-08-27 | $13.32 | $13.35 | $12.86 | $12.99 | $11.58 | 183,886 |
| 2020-08-26 | $13.23 | $13.49 | $13.12 | $13.34 | $11.89 | 198,553 |
| 2020-08-25 | $13.04 | $13.41 | $12.93 | $13.15 | $11.72 | 302,730 |
| 2020-08-24 | $12.42 | $12.93 | $12.14 | $12.92 | $11.51 | 256,341 |
| 2020-08-21 | $12.40 | $12.50 | $12.18 | $12.26 | $10.93 | 136,603 |
| 2020-08-20 | $12.43 | $12.61 | $12.38 | $12.55 | $11.18 | 300,595 |
| 2020-08-19 | $12.64 | $12.80 | $12.56 | $12.60 | $11.23 | 109,085 |
| 2020-08-18 | $13.00 | $13.03 | $12.60 | $12.64 | $11.26 | 148,544 |
| 2020-08-17 | $13.02 | $13.25 | $12.99 | $13.02 | $11.60 | 184,406 |
| 2020-08-14 | $12.72 | $12.99 | $12.70 | $12.88 | $11.48 | 145,124 |
| 2020-08-13 | $12.83 | $12.88 | $12.74 | $12.79 | $11.40 | 141,888 |
| 2020-08-12 | $12.77 | $12.91 | $12.68 | $12.89 | $11.49 | 111,310 |
| 2020-08-11 | $12.77 | $13.11 | $12.64 | $12.66 | $11.28 | 258,119 |
| 2020-08-10 | $12.05 | $12.65 | $12.05 | $12.55 | $11.18 | 203,403 |
| 2020-08-07 | $11.85 | $11.98 | $11.72 | $11.91 | $10.61 | 182,763 |
| 2020-08-06 | $12.26 | $12.40 | $11.70 | $11.94 | $10.64 | 198,347 |
| 2020-08-05 | $11.50 | $11.85 | $11.50 | $11.81 | $10.52 | 232,387 |
| 2020-08-04 | $11.27 | $11.41 | $11.17 | $11.33 | $10.10 | 117,137 |
| 2020-08-03 | $11.33 | $11.44 | $11.22 | $11.33 | $10.10 | 197,579 |
| 2020-07-31 | $11.18 | $11.27 | $11.10 | $11.24 | $10.02 | 200,821 |
| 2020-07-30 | $11.29 | $11.40 | $11.11 | $11.21 | $9.99 | 222,988 |
| 2020-07-29 | $11.23 | $11.51 | $11.20 | $11.50 | $10.25 | 200,909 |
| 2020-07-28 | $11.35 | $11.39 | $11.11 | $11.12 | $9.91 | 181,913 |
| 2020-07-27 | $10.80 | $11.47 | $10.74 | $11.40 | $10.16 | 241,287 |
| 2020-07-24 | $10.91 | $11.00 | $10.73 | $10.79 | $9.62 | 92,932 |
| 2020-07-23 | $10.77 | $11.02 | $10.75 | $10.86 | $9.68 | 157,831 |
| 2020-07-22 | $10.81 | $10.89 | $10.64 | $10.85 | $9.67 | 196,670 |
| 2020-07-21 | $10.77 | $11.07 | $10.67 | $10.90 | $9.71 | 251,746 |
| 2020-07-20 | $10.99 | $11.08 | $10.63 | $10.64 | $9.48 | 272,752 |
| 2020-07-17 | $11.17 | $11.26 | $10.89 | $11.00 | $9.80 | 180,915 |
| 2020-07-16 | $11.06 | $11.20 | $10.86 | $11.09 | $9.88 | 165,524 |
| 2020-07-15 | $10.88 | $11.12 | $10.88 | $11.09 | $9.88 | 321,999 |
| 2020-07-14 | $10.44 | $10.60 | $10.29 | $10.58 | $9.43 | 287,479 |
| 2020-07-13 | $10.34 | $10.51 | $10.27 | $10.39 | $9.26 | 212,757 |
| 2020-07-10 | $9.84 | $10.25 | $9.84 | $10.19 | $9.08 | 267,485 |
| 2020-07-09 | $10.00 | $10.00 | $9.49 | $9.83 | $8.76 | 280,575 |
| 2020-07-08 | $10.17 | $10.22 | $9.91 | $9.99 | $8.90 | 238,123 |
| 2020-07-07 | $10.21 | $10.29 | $10.06 | $10.12 | $9.02 | 198,883 |
| 2020-07-06 | $10.39 | $10.47 | $10.13 | $10.32 | $9.20 | 255,149 |
| 2020-07-02 | $10.12 | $10.38 | $10.02 | $10.18 | $9.07 | 208,299 |
| 2020-07-01 | $10.42 | $10.62 | $9.75 | $9.83 | $8.76 | 207,873 |
| 2020-06-30 | $10.06 | $10.74 | $10.06 | $10.41 | $9.28 | 1,089,469 |
| 2020-06-29 | $9.68 | $10.70 | $9.66 | $10.19 | $9.08 | 1,074,540 |
| 2020-06-26 | $9.50 | $9.62 | $9.19 | $9.60 | $8.56 | 719,482 |
| 2020-06-25 | $9.36 | $9.60 | $9.19 | $9.58 | $8.54 | 327,961 |
| 2020-06-24 | $9.51 | $9.53 | $9.32 | $9.39 | $8.37 | 138,523 |
| 2020-06-23 | $9.97 | $10.02 | $9.57 | $9.57 | $8.53 | 356,397 |
| 2020-06-22 | $9.70 | $9.85 | $9.52 | $9.81 | $8.74 | 135,414 |
| 2020-06-19 | $10.00 | $10.07 | $9.67 | $9.78 | $8.72 | 248,897 |
| 2020-06-18 | $9.93 | $10.24 | $9.79 | $9.84 | $8.77 | 137,610 |
| 2020-06-17 | $10.39 | $10.47 | $9.96 | $10.04 | $8.95 | 173,753 |
| 2020-06-16 | $10.67 | $10.78 | $10.14 | $10.42 | $9.29 | 512,011 |
| 2020-06-15 | $9.32 | $10.44 | $9.25 | $10.17 | $9.06 | 351,329 |
| 2020-06-12 | $9.84 | $9.91 | $9.47 | $9.66 | $8.61 | 614,941 |
| 2020-06-11 | $9.87 | $10.03 | $9.40 | $9.42 | $8.39 | 229,506 |
| 2020-06-10 | $10.70 | $10.81 | $10.32 | $10.40 | $9.27 | 200,105 |
| 2020-06-09 | $10.92 | $10.93 | $10.62 | $10.75 | $9.58 | 195,750 |
| 2020-06-08 | $10.89 | $11.11 | $10.70 | $11.09 | $9.88 | 313,957 |
| 2020-06-05 | $10.99 | $11.38 | $10.85 | $11.05 | $9.69 | 389,573 |
| 2020-06-04 | $10.07 | $10.62 | $10.07 | $10.59 | $9.29 | 207,985 |
| 2020-06-03 | $10.18 | $10.39 | $10.05 | $10.24 | $8.98 | 218,420 |
| 2020-06-02 | $9.98 | $10.17 | $9.97 | $10.05 | $8.81 | 157,882 |
| 2020-06-01 | $9.70 | $9.95 | $9.66 | $9.86 | $8.65 | 248,088 |
| 2020-05-29 | $9.94 | $10.11 | $9.57 | $9.76 | $8.56 | 240,774 |
| 2020-05-28 | $10.02 | $10.16 | $9.79 | $10.01 | $8.78 | 316,914 |
| 2020-05-27 | $9.46 | $9.96 | $9.42 | $9.94 | $8.72 | 274,156 |
| 2020-05-26 | $9.23 | $9.40 | $9.05 | $9.29 | $8.15 | 148,101 |
| 2020-05-22 | $8.92 | $9.02 | $8.68 | $8.85 | $7.76 | 93,679 |
| 2020-05-21 | $8.92 | $9.08 | $8.78 | $8.86 | $7.77 | 257,483 |
| 2020-05-20 | $8.77 | $9.09 | $8.77 | $8.98 | $7.87 | 228,524 |
| 2020-05-19 | $8.76 | $8.90 | $8.51 | $8.60 | $7.54 | 219,189 |
| 2020-05-18 | $8.55 | $9.04 | $8.55 | $8.76 | $7.68 | 666,923 |
| 2020-05-15 | $8.52 | $8.67 | $8.18 | $8.23 | $7.22 | 182,929 |
| 2020-05-14 | $8.55 | $8.80 | $8.24 | $8.58 | $7.52 | 257,242 |
| 2020-05-13 | $9.25 | $9.43 | $8.62 | $8.83 | $7.74 | 233,774 |
| 2020-05-12 | $9.42 | $9.54 | $9.27 | $9.27 | $8.13 | 276,243 |
| 2020-05-11 | $9.47 | $9.52 | $9.05 | $9.39 | $8.23 | 398,976 |
| 2020-05-08 | $8.89 | $9.57 | $8.79 | $9.44 | $8.28 | 359,070 |
| 2020-05-07 | $9.52 | $9.85 | $8.53 | $8.66 | $7.59 | 488,675 |
| 2020-05-06 | $9.34 | $9.56 | $9.09 | $9.19 | $8.06 | 371,059 |
| 2020-05-05 | $9.15 | $9.45 | $9.05 | $9.17 | $8.04 | 380,710 |
| 2020-05-04 | $9.01 | $9.08 | $8.77 | $8.96 | $7.86 | 359,023 |
| 2020-05-01 | $9.20 | $9.29 | $9.06 | $9.21 | $8.08 | 173,581 |
| 2020-04-30 | $9.76 | $9.78 | $9.46 | $9.49 | $8.32 | 199,826 |
| 2020-04-29 | $9.80 | $10.32 | $9.80 | $10.06 | $8.82 | 356,972 |
| 2020-04-28 | $9.49 | $9.73 | $9.40 | $9.53 | $8.36 | 218,133 |
| 2020-04-27 | $9.24 | $9.49 | $9.13 | $9.28 | $8.14 | 207,105 |
| 2020-04-24 | $9.32 | $9.45 | $9.03 | $9.22 | $8.09 | 225,394 |
| 2020-04-23 | $9.10 | $9.42 | $9.10 | $9.21 | $8.08 | 196,569 |
| 2020-04-22 | $9.08 | $9.16 | $8.77 | $8.91 | $7.81 | 155,712 |
| 2020-04-21 | $8.61 | $8.86 | $8.43 | $8.81 | $7.73 | 379,868 |
| 2020-04-20 | $8.84 | $9.14 | $8.68 | $8.89 | $7.80 | 249,432 |
| 2020-04-17 | $8.50 | $9.15 | $8.50 | $9.07 | $7.95 | 403,474 |
| 2020-04-16 | $8.49 | $8.73 | $7.92 | $8.24 | $7.23 | 517,505 |
| 2020-04-15 | $8.83 | $9.13 | $8.48 | $8.53 | $7.48 | 258,047 |
| 2020-04-14 | $9.50 | $9.66 | $9.11 | $9.21 | $8.08 | 333,645 |
| 2020-04-13 | $9.38 | $9.46 | $8.92 | $9.21 | $8.08 | 189,140 |
| 2020-04-09 | $9.08 | $9.63 | $8.93 | $9.48 | $8.31 | 425,629 |
| 2020-04-08 | $8.33 | $9.00 | $8.27 | $8.92 | $7.82 | 309,512 |
| 2020-04-07 | $8.47 | $8.59 | $8.15 | $8.32 | $7.30 | 747,688 |
| 2020-04-06 | $8.10 | $8.50 | $8.04 | $8.22 | $7.21 | 249,549 |
| 2020-04-03 | $8.12 | $8.35 | $7.77 | $7.82 | $6.86 | 398,756 |
| 2020-04-02 | $8.44 | $8.74 | $8.09 | $8.20 | $7.19 | 316,296 |
| 2020-04-01 | $8.01 | $8.53 | $7.84 | $8.42 | $7.38 | 299,642 |
| 2020-03-31 | $8.64 | $8.85 | $8.17 | $8.44 | $7.40 | 767,714 |
| 2020-03-30 | $8.37 | $8.90 | $7.94 | $8.59 | $7.53 | 626,537 |
| 2020-03-27 | $8.64 | $9.08 | $8.03 | $8.23 | $7.22 | 1,297,548 |
| 2020-03-26 | $8.74 | $9.34 | $8.50 | $8.94 | $7.84 | 1,226,955 |
| 2020-03-25 | $8.11 | $9.15 | $7.94 | $8.62 | $7.56 | 1,401,115 |
| 2020-03-24 | $8.15 | $8.49 | $7.81 | $8.23 | $7.22 | 994,384 |
| 2020-03-23 | $8.10 | $8.38 | $7.41 | $7.71 | $6.76 | 314,315 |
| 2020-03-20 | $8.78 | $9.02 | $7.82 | $8.20 | $7.19 | 372,376 |
| 2020-03-19 | $8.96 | $9.58 | $8.27 | $8.70 | $7.63 | 409,808 |
| 2020-03-18 | $8.23 | $9.36 | $8.23 | $8.96 | $7.86 | 530,394 |
| 2020-03-17 | $7.85 | $8.98 | $7.45 | $8.84 | $7.75 | 585,870 |
| 2020-03-16 | $6.82 | $8.40 | $6.82 | $7.55 | $6.62 | 650,562 |
| 2020-03-13 | $7.55 | $7.75 | $6.95 | $7.70 | $6.75 | 607,417 |
| 2020-03-12 | $7.57 | $7.70 | $6.81 | $7.14 | $6.26 | 1,225,781 |
| 2020-03-11 | $7.76 | $8.14 | $7.70 | $7.88 | $6.91 | 488,331 |
| 2020-03-10 | $7.88 | $8.40 | $7.44 | $8.17 | $7.16 | 347,327 |
| 2020-03-09 | $8.52 | $8.52 | $7.53 | $7.53 | $6.60 | 336,553 |
| 2020-03-06 | $9.16 | $9.46 | $8.78 | $8.94 | $7.84 | 287,217 |
| 2020-03-05 | $9.71 | $9.83 | $9.24 | $9.38 | $8.23 | 293,162 |
| 2020-03-04 | $9.91 | $9.94 | $9.53 | $9.93 | $8.71 | 389,969 |
| 2020-03-03 | $9.75 | $10.12 | $9.55 | $9.72 | $8.52 | 330,281 |
| 2020-03-02 | $9.85 | $9.96 | $9.35 | $9.75 | $8.55 | 435,754 |
| 2020-02-28 | $9.59 | $10.01 | $9.59 | $9.99 | $8.60 | 456,207 |
| 2020-02-27 | $10.09 | $10.39 | $9.95 | $9.96 | $8.58 | 384,811 |
| 2020-02-26 | $10.45 | $10.72 | $10.38 | $10.48 | $9.02 | 279,936 |
| 2020-02-25 | $11.26 | $11.28 | $10.24 | $10.36 | $8.92 | 334,490 |
| 2020-02-24 | $10.97 | $11.35 | $10.94 | $11.26 | $9.70 | 249,058 |
| 2020-02-21 | $11.60 | $11.71 | $11.41 | $11.46 | $9.87 | 255,805 |
| 2020-02-20 | $11.33 | $11.95 | $11.33 | $11.70 | $10.07 | 408,324 |
| 2020-02-19 | $11.46 | $11.61 | $11.28 | $11.31 | $9.74 | 247,820 |
| 2020-02-18 | $11.27 | $11.66 | $11.19 | $11.42 | $9.83 | 286,203 |
| 2020-02-14 | $11.20 | $11.68 | $11.20 | $11.33 | $9.76 | 306,512 |
| 2020-02-13 | $11.15 | $11.25 | $11.02 | $11.15 | $9.60 | 165,443 |
| 2020-02-12 | $11.43 | $11.47 | $11.20 | $11.30 | $9.73 | 211,106 |
| 2020-02-11 | $11.13 | $11.46 | $11.11 | $11.25 | $9.69 | 207,751 |
| 2020-02-10 | $10.93 | $11.13 | $10.93 | $11.06 | $9.52 | 166,265 |
| 2020-02-07 | $11.14 | $11.20 | $10.87 | $10.98 | $9.45 | 227,410 |
| 2020-02-06 | $11.60 | $11.66 | $11.24 | $11.27 | $9.70 | 183,454 |
| 2020-02-05 | $11.38 | $11.57 | $11.38 | $11.53 | $9.93 | 190,806 |
| 2020-02-04 | $11.43 | $11.57 | $11.17 | $11.20 | $9.64 | 178,936 |
| 2020-02-03 | $10.90 | $11.31 | $10.82 | $11.21 | $9.65 | 193,883 |
| 2020-01-31 | $11.14 | $11.37 | $10.75 | $10.84 | $9.33 | 373,505 |
| 2020-01-30 | $11.05 | $11.28 | $11.02 | $11.28 | $9.71 | 335,096 |
| 2020-01-29 | $11.47 | $11.63 | $11.21 | $11.22 | $9.66 | 115,992 |
| 2020-01-28 | $11.31 | $11.49 | $11.30 | $11.40 | $9.82 | 441,459 |
| 2020-01-27 | $11.32 | $11.45 | $11.10 | $11.20 | $9.64 | 401,908 |
| 2020-01-24 | $11.99 | $11.99 | $11.55 | $11.59 | $9.98 | 225,662 |
| 2020-01-23 | $11.91 | $11.95 | $11.56 | $11.84 | $10.19 | 272,016 |
| 2020-01-22 | $12.25 | $12.36 | $11.93 | $12.01 | $10.34 | 357,336 |
| 2020-01-21 | $12.57 | $12.60 | $12.31 | $12.34 | $10.63 | 216,119 |
| 2020-01-17 | $12.90 | $12.90 | $12.52 | $12.61 | $10.86 | 311,011 |
| 2020-01-16 | $12.74 | $12.90 | $12.73 | $12.83 | $11.05 | 123,451 |
| 2020-01-15 | $12.63 | $12.79 | $12.61 | $12.70 | $10.94 | 217,849 |
| 2020-01-14 | $12.35 | $12.80 | $12.31 | $12.64 | $10.88 | 422,663 |
| 2020-01-13 | $12.18 | $12.44 | $12.12 | $12.35 | $10.63 | 613,034 |
| 2020-01-10 | $12.15 | $12.25 | $12.03 | $12.16 | $10.47 | 370,962 |
| 2020-01-09 | $12.24 | $12.26 | $12.04 | $12.10 | $10.42 | 288,586 |
| 2020-01-08 | $12.36 | $12.40 | $12.16 | $12.23 | $10.53 | 225,316 |
| 2020-01-07 | $12.50 | $12.54 | $12.24 | $12.31 | $10.60 | 246,743 |
| 2020-01-06 | $12.75 | $12.75 | $12.49 | $12.53 | $10.79 | 251,425 |
| 2020-01-03 | $12.90 | $12.91 | $12.71 | $12.79 | $11.01 | 270,347 |
| 2020-01-02 | $13.61 | $13.71 | $12.95 | $12.97 | $11.17 | 411,604 |
| 2019-12-31 | $13.28 | $13.44 | $13.28 | $13.40 | $11.54 | 598,249 |
| 2019-12-30 | $13.39 | $13.69 | $13.32 | $13.34 | $11.49 | 673,589 |
| 2019-12-27 | $13.79 | $13.82 | $13.32 | $13.36 | $11.50 | 613,065 |
| 2019-12-26 | $14.06 | $14.11 | $13.61 | $13.67 | $11.77 | 581,977 |
| 2019-12-24 | $14.12 | $14.20 | $13.96 | $14.03 | $12.08 | 272,316 |
| 2019-12-23 | $13.79 | $14.25 | $13.76 | $14.13 | $12.17 | 647,095 |
| 2019-12-20 | $13.58 | $14.09 | $13.53 | $13.82 | $11.90 | 1,764,824 |
| 2019-12-19 | $13.20 | $13.89 | $13.18 | $13.62 | $11.73 | 800,518 |
| 2019-12-18 | $13.35 | $13.51 | $13.01 | $13.33 | $11.48 | 1,006,590 |
| 2019-12-17 | $13.58 | $13.70 | $13.40 | $13.59 | $11.70 | 905,456 |
| 2019-12-16 | $13.55 | $14.05 | $13.45 | $13.51 | $11.63 | 954,934 |
| 2019-12-13 | $14.01 | $14.01 | $13.33 | $13.38 | $11.52 | 870,430 |
| 2019-12-12 | $13.70 | $14.14 | $13.57 | $13.96 | $12.02 | 753,200 |
| 2019-12-11 | $13.27 | $13.97 | $13.27 | $13.74 | $11.83 | 658,061 |
| 2019-12-10 | $13.25 | $13.44 | $12.60 | $13.26 | $11.42 | 375,917 |
| 2019-12-09 | $13.68 | $13.74 | $13.12 | $13.40 | $11.54 | 178,898 |
| 2019-12-06 | $13.71 | $14.12 | $13.71 | $13.80 | $11.88 | 253,580 |
| 2019-12-05 | $13.47 | $13.54 | $13.21 | $13.42 | $11.56 | 210,609 |
| 2019-12-04 | $13.52 | $13.79 | $13.31 | $13.38 | $11.52 | 232,846 |
| 2019-12-03 | $13.35 | $13.35 | $13.08 | $13.28 | $11.43 | 198,196 |
| 2019-12-02 | $13.61 | $13.77 | $13.49 | $13.54 | $11.66 | 155,433 |
| 2019-11-29 | $13.75 | $13.91 | $13.60 | $13.77 | $11.70 | 97,930 |
| 2019-11-27 | $13.69 | $13.82 | $13.54 | $13.78 | $11.71 | 139,398 |
| 2019-11-26 | $13.79 | $13.95 | $13.59 | $13.64 | $11.59 | 207,725 |
| 2019-11-25 | $13.60 | $13.90 | $13.59 | $13.84 | $11.76 | 264,138 |
| 2019-11-22 | $13.58 | $13.78 | $13.50 | $13.51 | $11.48 | 166,300 |
| 2019-11-21 | $14.02 | $14.02 | $13.56 | $13.60 | $11.56 | 207,755 |
| 2019-11-20 | $13.76 | $14.11 | $13.67 | $13.98 | $11.88 | 422,307 |
| 2019-11-19 | $14.00 | $14.07 | $13.73 | $13.80 | $11.73 | 257,280 |
| 2019-11-18 | $14.17 | $14.17 | $13.88 | $13.92 | $11.83 | 187,855 |
| 2019-11-15 | $14.33 | $14.42 | $14.20 | $14.30 | $12.15 | 143,148 |
| 2019-11-14 | $14.22 | $14.44 | $14.22 | $14.28 | $12.13 | 200,776 |
| 2019-11-13 | $14.50 | $14.54 | $14.17 | $14.29 | $12.14 | 192,043 |
| 2019-11-12 | $14.96 | $15.06 | $14.59 | $14.67 | $12.47 | 241,610 |
| 2019-11-11 | $14.16 | $14.91 | $14.16 | $14.80 | $12.58 | 239,339 |
| 2019-11-08 | $13.66 | $15.09 | $13.41 | $14.51 | $12.33 | 504,877 |
| 2019-11-07 | $13.70 | $13.86 | $13.53 | $13.78 | $11.71 | 136,263 |
| 2019-11-06 | $13.79 | $13.93 | $13.45 | $13.49 | $11.46 | 183,043 |
| 2019-11-05 | $13.67 | $13.99 | $13.50 | $13.72 | $11.66 | 224,362 |
| 2019-11-04 | $13.61 | $13.74 | $13.44 | $13.63 | $11.58 | 242,889 |
| 2019-11-01 | $12.84 | $13.46 | $12.80 | $13.32 | $11.32 | 226,184 |
| 2019-10-31 | $12.69 | $12.78 | $12.53 | $12.68 | $10.77 | 245,721 |
| 2019-10-30 | $12.66 | $12.77 | $12.41 | $12.69 | $10.78 | 174,051 |
| 2019-10-29 | $12.52 | $12.67 | $12.45 | $12.63 | $10.73 | 141,393 |
| 2019-10-28 | $12.68 | $12.92 | $12.54 | $12.63 | $10.73 | 132,372 |
| 2019-10-25 | $12.11 | $12.62 | $12.11 | $12.57 | $10.68 | 161,284 |
| 2019-10-24 | $12.50 | $12.50 | $11.96 | $12.13 | $10.31 | 115,416 |
| 2019-10-23 | $12.30 | $12.36 | $12.01 | $12.35 | $10.49 | 137,774 |
| 2019-10-22 | $11.90 | $12.30 | $11.81 | $12.20 | $10.37 | 120,762 |
| 2019-10-21 | $11.90 | $12.09 | $11.82 | $11.95 | $10.15 | 132,074 |
| 2019-10-18 | $11.60 | $11.95 | $11.60 | $11.75 | $9.98 | 131,607 |
| 2019-10-17 | $11.70 | $11.74 | $11.50 | $11.66 | $9.91 | 117,036 |
| 2019-10-16 | $11.67 | $11.97 | $11.48 | $11.56 | $9.82 | 149,839 |
| 2019-10-15 | $11.64 | $11.90 | $11.58 | $11.74 | $9.98 | 93,573 |
| 2019-10-14 | $11.80 | $11.85 | $11.63 | $11.68 | $9.92 | 103,269 |
| 2019-10-11 | $11.81 | $12.25 | $11.81 | $11.94 | $10.15 | 166,585 |
| 2019-10-10 | $11.53 | $11.76 | $11.48 | $11.58 | $9.84 | 135,151 |
| 2019-10-09 | $11.33 | $11.52 | $11.28 | $11.42 | $9.70 | 147,497 |
| 2019-10-08 | $11.38 | $11.45 | $11.22 | $11.23 | $9.54 | 189,341 |
| 2019-10-07 | $11.56 | $11.80 | $11.53 | $11.55 | $9.81 | 275,879 |
| 2019-10-04 | $11.64 | $11.84 | $11.46 | $11.73 | $9.97 | 262,341 |
| 2019-10-03 | $11.72 | $11.81 | $11.54 | $11.76 | $9.99 | 218,481 |
| 2019-10-02 | $11.66 | $11.91 | $11.51 | $11.76 | $9.99 | 214,078 |
| 2019-10-01 | $12.49 | $12.66 | $11.79 | $11.86 | $10.08 | 153,959 |
| 2019-09-30 | $12.19 | $12.42 | $12.03 | $12.37 | $10.51 | 142,400 |
| 2019-09-27 | $11.86 | $12.32 | $11.76 | $12.22 | $10.38 | 214,409 |
| 2019-09-26 | $12.07 | $12.09 | $11.79 | $11.81 | $10.04 | 347,879 |
| 2019-09-25 | $11.97 | $12.27 | $11.97 | $12.11 | $10.29 | 216,518 |
| 2019-09-24 | $12.50 | $12.50 | $11.94 | $12.03 | $10.22 | 210,430 |
| 2019-09-23 | $12.27 | $12.59 | $12.21 | $12.48 | $10.60 | 168,685 |
| 2019-09-20 | $12.41 | $12.58 | $12.31 | $12.44 | $10.57 | 248,397 |
| 2019-09-19 | $12.19 | $12.68 | $12.19 | $12.41 | $10.55 | 161,567 |
| 2019-09-18 | $12.64 | $12.64 | $12.10 | $12.25 | $10.41 | 255,196 |
| 2019-09-17 | $12.72 | $12.82 | $12.42 | $12.70 | $10.79 | 314,210 |
| 2019-09-16 | $12.71 | $12.93 | $12.63 | $12.80 | $10.88 | 216,499 |
| 2019-09-13 | $12.87 | $12.93 | $12.53 | $12.67 | $10.77 | 173,242 |
| 2019-09-12 | $12.63 | $12.90 | $12.33 | $12.70 | $10.79 | 318,043 |
| 2019-09-11 | $12.38 | $12.74 | $12.13 | $12.63 | $10.73 | 308,167 |
| 2019-09-10 | $11.91 | $12.35 | $11.91 | $12.31 | $10.46 | 265,804 |
| 2019-09-09 | $11.46 | $12.00 | $11.46 | $11.94 | $10.15 | 282,574 |
| 2019-09-06 | $11.28 | $11.57 | $11.19 | $11.40 | $9.69 | 324,813 |
| 2019-09-05 | $11.05 | $11.45 | $11.02 | $11.29 | $9.59 | 372,313 |
| 2019-09-04 | $10.83 | $10.92 | $10.66 | $10.84 | $9.21 | 398,347 |
| 2019-09-03 | $10.95 | $10.95 | $10.59 | $10.83 | $9.05 | 421,455 |
| 2019-08-30 | $10.92 | $11.10 | $10.81 | $10.95 | $9.15 | 372,948 |
| 2019-08-29 | $10.66 | $10.99 | $10.66 | $10.82 | $9.04 | 256,665 |
| 2019-08-28 | $10.20 | $10.66 | $10.09 | $10.46 | $8.74 | 439,609 |
| 2019-08-27 | $10.19 | $10.39 | $10.07 | $10.11 | $8.45 | 299,875 |
| 2019-08-26 | $9.92 | $10.16 | $9.77 | $9.99 | $8.35 | 319,132 |
| 2019-08-23 | $10.28 | $10.38 | $9.65 | $9.80 | $8.19 | 433,489 |
| 2019-08-22 | $10.56 | $10.74 | $10.38 | $10.38 | $8.68 | 275,003 |
| 2019-08-21 | $10.63 | $10.63 | $10.40 | $10.48 | $8.76 | 307,073 |
| 2019-08-20 | $10.59 | $10.68 | $10.45 | $10.48 | $8.76 | 314,489 |
| 2019-08-19 | $10.71 | $10.78 | $10.31 | $10.59 | $8.85 | 299,908 |
| 2019-08-16 | $10.50 | $10.62 | $10.38 | $10.56 | $8.83 | 417,114 |
| 2019-08-15 | $10.63 | $10.64 | $10.31 | $10.43 | $8.72 | 334,544 |
| 2019-08-14 | $10.78 | $10.95 | $10.43 | $10.63 | $8.89 | 318,350 |
| 2019-08-13 | $10.66 | $11.09 | $10.39 | $10.79 | $9.02 | 336,481 |
| 2019-08-12 | $10.64 | $10.69 | $10.33 | $10.64 | $8.89 | 406,200 |
| 2019-08-09 | $11.22 | $11.22 | $10.71 | $10.72 | $8.96 | 431,533 |
| 2019-08-08 | $12.07 | $12.07 | $11.15 | $11.28 | $9.43 | 424,369 |
| 2019-08-07 | $11.84 | $12.21 | $11.80 | $12.09 | $10.11 | 271,870 |
| 2019-08-06 | $12.05 | $12.23 | $11.59 | $11.98 | $10.01 | 345,497 |
| 2019-08-05 | $11.92 | $12.15 | $11.58 | $11.87 | $9.92 | 292,526 |
| 2019-08-02 | $12.58 | $12.58 | $12.04 | $12.11 | $10.12 | 333,840 |
| 2019-08-01 | $13.40 | $13.50 | $12.64 | $12.71 | $10.62 | 282,747 |
| 2019-07-31 | $13.70 | $13.76 | $13.29 | $13.41 | $11.21 | 225,593 |
| 2019-07-30 | $13.49 | $13.71 | $13.35 | $13.70 | $11.45 | 186,748 |
| 2019-07-29 | $13.75 | $13.84 | $13.56 | $13.59 | $11.36 | 168,271 |
| 2019-07-26 | $13.79 | $13.87 | $13.56 | $13.73 | $11.48 | 412,937 |
| 2019-07-25 | $13.85 | $13.86 | $13.45 | $13.72 | $11.47 | 300,058 |
| 2019-07-24 | $13.74 | $13.94 | $13.74 | $13.89 | $11.61 | 135,630 |
| 2019-07-23 | $13.71 | $13.99 | $13.71 | $13.86 | $11.59 | 154,135 |
| 2019-07-22 | $13.74 | $13.89 | $13.49 | $13.59 | $11.36 | 133,719 |
| 2019-07-19 | $13.73 | $13.91 | $13.62 | $13.63 | $11.39 | 249,912 |
| 2019-07-18 | $13.59 | $13.88 | $13.49 | $13.72 | $11.47 | 175,465 |
| 2019-07-17 | $13.96 | $14.10 | $13.51 | $13.58 | $11.35 | 165,006 |
| 2019-07-16 | $13.80 | $14.27 | $13.79 | $13.94 | $11.65 | 250,285 |
| 2019-07-15 | $14.19 | $14.37 | $13.66 | $13.88 | $11.60 | 293,725 |
| 2019-07-12 | $13.89 | $14.48 | $13.89 | $14.16 | $11.84 | 210,620 |
| 2019-07-11 | $14.75 | $14.78 | $13.80 | $13.88 | $11.60 | 349,662 |
| 2019-07-10 | $14.67 | $14.94 | $14.60 | $14.75 | $12.33 | 268,835 |
| 2019-07-09 | $14.86 | $14.92 | $14.44 | $14.51 | $12.13 | 712,755 |
| 2019-07-08 | $15.21 | $15.43 | $14.82 | $14.93 | $12.48 | 234,140 |
| 2019-07-05 | $15.16 | $15.35 | $15.00 | $15.26 | $12.76 | 90,884 |
| 2019-07-03 | $15.28 | $15.37 | $15.05 | $15.34 | $12.82 | 80,280 |
| 2019-07-02 | $15.56 | $15.56 | $15.08 | $15.28 | $12.77 | 89,228 |
| 2019-07-01 | $15.58 | $16.00 | $15.45 | $15.57 | $13.01 | 245,688 |
| 2019-06-28 | $15.30 | $15.54 | $15.22 | $15.32 | $12.81 | 1,015,693 |
| 2019-06-27 | $14.91 | $15.25 | $14.79 | $15.22 | $12.72 | 166,125 |
| 2019-06-26 | $14.84 | $15.12 | $14.83 | $14.84 | $12.40 | 178,962 |
| 2019-06-25 | $14.68 | $14.83 | $14.57 | $14.74 | $12.32 | 149,935 |
| 2019-06-24 | $14.79 | $14.96 | $14.60 | $14.65 | $12.25 | 131,782 |
| 2019-06-21 | $14.45 | $14.87 | $14.41 | $14.77 | $12.35 | 161,006 |
| 2019-06-20 | $15.30 | $15.35 | $14.40 | $14.50 | $12.12 | 346,240 |
| 2019-06-19 | $15.16 | $15.18 | $14.84 | $14.99 | $12.53 | 277,905 |
| 2019-06-18 | $14.67 | $15.18 | $14.67 | $15.16 | $12.67 | 320,835 |
| 2019-06-17 | $14.50 | $14.68 | $14.36 | $14.45 | $12.08 | 140,306 |
| 2019-06-14 | $14.53 | $14.59 | $14.36 | $14.47 | $12.09 | 154,497 |
| 2019-06-13 | $14.51 | $14.72 | $14.42 | $14.56 | $12.17 | 141,185 |
| 2019-06-12 | $14.28 | $14.48 | $14.18 | $14.35 | $11.99 | 170,510 |
| 2019-06-11 | $14.35 | $14.63 | $14.24 | $14.29 | $11.94 | 203,502 |
| 2019-06-10 | $13.97 | $14.28 | $13.97 | $14.12 | $11.80 | 165,041 |
| 2019-06-07 | $13.85 | $13.88 | $13.64 | $13.84 | $11.57 | 181,086 |
| 2019-06-06 | $13.62 | $13.75 | $13.39 | $13.71 | $11.46 | 183,548 |
| 2019-06-05 | $13.65 | $13.74 | $13.30 | $13.51 | $11.29 | 152,059 |
| 2019-06-04 | $13.11 | $13.61 | $13.11 | $13.59 | $11.36 | 252,652 |
| 2019-06-03 | $12.53 | $12.98 | $12.52 | $12.89 | $10.77 | 259,343 |
| 2019-05-31 | $12.59 | $12.71 | $12.46 | $12.61 | $10.40 | 281,170 |
| 2019-05-30 | $12.99 | $13.33 | $12.75 | $12.77 | $10.53 | 266,886 |
| 2019-05-29 | $12.78 | $12.99 | $12.73 | $12.95 | $10.68 | 178,779 |
| 2019-05-28 | $12.92 | $13.06 | $12.88 | $12.94 | $10.67 | 160,677 |
| 2019-05-24 | $13.05 | $13.16 | $12.74 | $12.89 | $10.63 | 222,305 |
| 2019-05-23 | $12.93 | $12.98 | $12.62 | $12.89 | $10.63 | 237,789 |
| 2019-05-22 | $13.16 | $13.19 | $12.99 | $13.17 | $10.86 | 158,196 |
| 2019-05-21 | $12.95 | $13.26 | $12.89 | $13.22 | $10.90 | 145,893 |
| 2019-05-20 | $12.93 | $12.94 | $12.69 | $12.84 | $10.58 | 166,496 |
| 2019-05-17 | $13.24 | $13.30 | $13.04 | $13.08 | $10.78 | 149,785 |
| 2019-05-16 | $13.38 | $13.61 | $13.32 | $13.39 | $11.04 | 207,831 |
| 2019-05-15 | $13.13 | $13.41 | $13.01 | $13.31 | $10.97 | 236,195 |
| 2019-05-14 | $12.95 | $13.37 | $12.94 | $13.22 | $10.90 | 306,051 |
| 2019-05-13 | $13.18 | $13.18 | $12.72 | $12.89 | $10.63 | 301,624 |
| 2019-05-10 | $13.25 | $13.57 | $13.18 | $13.50 | $11.13 | 476,608 |
| 2019-05-09 | $12.90 | $13.17 | $12.50 | $13.06 | $10.77 | 415,648 |
| 2019-05-08 | $12.76 | $12.79 | $12.44 | $12.54 | $10.34 | 281,477 |
| 2019-05-07 | $12.75 | $13.06 | $12.57 | $12.76 | $10.52 | 340,378 |
| 2019-05-06 | $13.05 | $13.09 | $12.75 | $12.91 | $10.64 | 207,073 |
| 2019-05-03 | $12.80 | $13.39 | $12.72 | $13.39 | $11.04 | 316,423 |
| 2019-05-02 | $12.95 | $13.11 | $12.58 | $12.71 | $10.48 | 610,170 |
| 2019-05-01 | $13.63 | $13.65 | $12.94 | $12.99 | $10.71 | 299,388 |
| 2019-04-30 | $13.92 | $13.98 | $13.49 | $13.60 | $11.21 | 316,027 |
| 2019-04-29 | $13.90 | $14.01 | $13.81 | $13.90 | $11.46 | 277,315 |
| 2019-04-26 | $13.84 | $14.06 | $13.67 | $14.04 | $11.57 | 212,141 |
| 2019-04-25 | $14.18 | $14.21 | $13.71 | $13.77 | $11.35 | 276,456 |
| 2019-04-24 | $14.55 | $14.63 | $14.21 | $14.25 | $11.75 | 175,461 |
| 2019-04-23 | $14.49 | $14.73 | $14.44 | $14.55 | $11.99 | 184,956 |
| 2019-04-22 | $14.65 | $14.72 | $14.49 | $14.55 | $11.99 | 158,353 |
| 2019-04-18 | $14.68 | $14.84 | $14.53 | $14.63 | $12.06 | 124,306 |
| 2019-04-17 | $14.86 | $14.97 | $14.57 | $14.68 | $12.10 | 136,054 |
| 2019-04-16 | $14.69 | $14.83 | $14.69 | $14.79 | $12.19 | 254,688 |
| 2019-04-15 | $14.45 | $14.77 | $14.45 | $14.57 | $12.01 | 322,893 |
| 2019-04-12 | $14.40 | $14.53 | $14.15 | $14.36 | $11.84 | 180,559 |
| 2019-04-11 | $14.24 | $14.35 | $14.11 | $14.16 | $11.67 | 254,919 |
| 2019-04-10 | $13.91 | $14.33 | $13.69 | $14.24 | $11.74 | 579,039 |
| 2019-04-09 | $14.41 | $14.41 | $13.65 | $13.83 | $11.40 | 363,442 |
| 2019-04-08 | $14.76 | $14.76 | $14.51 | $14.60 | $12.04 | 197,700 |
| 2019-04-05 | $14.62 | $14.67 | $14.43 | $14.63 | $12.06 | 237,270 |
| 2019-04-04 | $14.35 | $14.58 | $14.29 | $14.52 | $11.97 | 162,523 |
| 2019-04-03 | $14.38 | $14.56 | $14.32 | $14.37 | $11.85 | 139,395 |
| 2019-04-02 | $14.35 | $14.47 | $14.02 | $14.17 | $11.68 | 184,854 |
| 2019-04-01 | $14.23 | $14.43 | $14.15 | $14.34 | $11.82 | 274,229 |
| 2019-03-29 | $14.03 | $14.28 | $13.79 | $14.02 | $11.56 | 360,443 |
| 2019-03-28 | $13.73 | $14.10 | $13.73 | $13.91 | $11.47 | 321,379 |
| 2019-03-27 | $13.61 | $13.72 | $13.50 | $13.68 | $11.28 | 226,872 |
| 2019-03-26 | $13.67 | $13.73 | $13.39 | $13.60 | $11.21 | 217,161 |
| 2019-03-25 | $13.65 | $13.77 | $13.31 | $13.52 | $11.15 | 358,270 |
| 2019-03-22 | $14.23 | $14.37 | $13.60 | $13.62 | $11.23 | 269,788 |
| 2019-03-21 | $14.14 | $14.53 | $14.11 | $14.36 | $11.84 | 301,253 |
| 2019-03-20 | $14.06 | $14.27 | $13.81 | $14.10 | $11.62 | 290,052 |
| 2019-03-19 | $14.32 | $14.69 | $13.94 | $14.06 | $11.59 | 386,083 |
| 2019-03-18 | $13.80 | $14.04 | $13.57 | $14.03 | $11.57 | 442,909 |
| 2019-03-15 | $13.97 | $14.25 | $13.70 | $13.80 | $11.38 | 429,860 |
| 2019-03-14 | $14.19 | $14.23 | $13.80 | $13.96 | $11.51 | 359,105 |
| 2019-03-13 | $14.12 | $14.45 | $14.04 | $14.28 | $11.77 | 409,397 |
| 2019-03-12 | $14.71 | $15.43 | $13.93 | $13.95 | $11.50 | 671,059 |
| 2019-03-11 | $14.86 | $15.17 | $14.78 | $15.04 | $12.40 | 290,525 |
| 2019-03-08 | $14.60 | $14.72 | $14.38 | $14.66 | $12.08 | 319,197 |
| 2019-03-07 | $14.89 | $14.89 | $14.48 | $14.84 | $12.23 | 316,081 |
| 2019-03-06 | $15.10 | $15.24 | $14.92 | $14.94 | $12.32 | 268,203 |
| 2019-03-05 | $15.31 | $15.39 | $14.93 | $14.97 | $12.34 | 222,097 |
| 2019-03-04 | $15.20 | $15.42 | $14.96 | $15.28 | $12.60 | 432,917 |
| 2019-03-01 | $15.41 | $15.60 | $15.12 | $15.29 | $12.46 | 251,833 |
| 2019-02-28 | $15.53 | $15.53 | $15.10 | $15.25 | $12.42 | 328,256 |
| 2019-02-27 | $15.59 | $15.64 | $15.38 | $15.52 | $12.64 | 194,220 |
| 2019-02-26 | $15.78 | $15.87 | $15.52 | $15.61 | $12.72 | 446,598 |
| 2019-02-25 | $16.01 | $16.12 | $15.70 | $15.79 | $12.86 | 508,177 |
| 2019-02-22 | $15.70 | $16.13 | $15.70 | $15.94 | $12.99 | 432,741 |
| 2019-02-21 | $15.50 | $15.88 | $15.36 | $15.62 | $12.73 | 757,751 |
| 2019-02-20 | $14.95 | $15.49 | $14.80 | $15.45 | $12.59 | 426,803 |
| 2019-02-19 | $14.77 | $14.94 | $14.51 | $14.89 | $12.13 | 410,712 |
| 2019-02-15 | $14.69 | $14.80 | $14.40 | $14.77 | $12.03 | 336,912 |
| 2019-02-14 | $14.30 | $14.70 | $14.30 | $14.51 | $11.82 | 333,914 |
| 2019-02-13 | $14.42 | $14.63 | $14.29 | $14.40 | $11.73 | 464,541 |
| 2019-02-12 | $13.52 | $14.34 | $13.48 | $14.29 | $11.64 | 467,727 |
| 2019-02-11 | $13.31 | $13.45 | $13.14 | $13.32 | $10.85 | 326,962 |
| 2019-02-08 | $13.32 | $13.40 | $13.03 | $13.30 | $10.84 | 282,133 |
| 2019-02-07 | $13.67 | $13.85 | $13.17 | $13.39 | $10.91 | 234,785 |
| 2019-02-06 | $13.89 | $14.11 | $13.64 | $13.76 | $11.21 | 474,544 |
| 2019-02-05 | $13.59 | $14.00 | $13.57 | $13.93 | $11.35 | 306,168 |
| 2019-02-04 | $13.63 | $13.73 | $13.48 | $13.58 | $11.06 | 331,951 |
| 2019-02-01 | $13.16 | $13.72 | $13.14 | $13.70 | $11.16 | 197,873 |
| 2019-01-31 | $13.36 | $13.47 | $13.14 | $13.17 | $10.73 | 397,997 |
| 2019-01-30 | $13.30 | $13.45 | $13.01 | $13.40 | $10.92 | 275,742 |
| 2019-01-29 | $13.11 | $13.31 | $12.80 | $13.13 | $10.70 | 504,327 |
| 2019-01-28 | $13.07 | $13.26 | $12.91 | $13.00 | $10.59 | 524,629 |
| 2019-01-25 | $12.92 | $13.27 | $12.92 | $13.16 | $10.72 | 249,472 |
| 2019-01-24 | $12.67 | $12.96 | $12.56 | $12.65 | $10.31 | 546,940 |
| 2019-01-23 | $12.70 | $12.76 | $12.44 | $12.68 | $10.33 | 245,109 |
| 2019-01-22 | $13.14 | $13.22 | $12.57 | $12.65 | $10.31 | 570,932 |
| 2019-01-18 | $12.90 | $13.30 | $12.90 | $13.14 | $10.71 | 301,808 |
| 2019-01-17 | $12.53 | $12.97 | $12.53 | $12.81 | $10.44 | 349,978 |
| 2019-01-16 | $12.46 | $12.88 | $12.38 | $12.62 | $10.28 | 300,880 |
| 2019-01-15 | $12.20 | $12.51 | $12.16 | $12.45 | $10.14 | 389,529 |
| 2019-01-14 | $12.64 | $12.64 | $12.11 | $12.34 | $10.05 | 368,184 |
| 2019-01-11 | $12.71 | $12.83 | $12.65 | $12.77 | $10.40 | 333,982 |
| 2019-01-10 | $12.69 | $12.88 | $12.55 | $12.73 | $10.37 | 346,636 |
| 2019-01-09 | $12.77 | $12.85 | $12.52 | $12.74 | $10.38 | 292,389 |
| 2019-01-08 | $12.53 | $12.87 | $12.53 | $12.62 | $10.28 | 675,985 |
| 2019-01-07 | $12.24 | $12.57 | $11.85 | $12.40 | $10.10 | 518,479 |
| 2019-01-04 | $11.88 | $12.28 | $11.83 | $12.22 | $9.96 | 503,484 |
| 2019-01-03 | $11.87 | $11.87 | $11.35 | $11.56 | $9.42 | 296,027 |
| 2019-01-02 | $11.29 | $12.04 | $11.18 | $11.97 | $9.75 | 591,856 |
| 2018-12-31 | $11.55 | $11.60 | $11.12 | $11.52 | $9.39 | 505,892 |
| 2018-12-28 | $11.64 | $11.81 | $11.30 | $11.47 | $9.35 | 549,674 |
| 2018-12-27 | $10.98 | $11.59 | $10.98 | $11.58 | $9.43 | 351,401 |
| 2018-12-26 | $10.93 | $11.27 | $10.51 | $11.27 | $9.18 | 515,109 |
| 2018-12-24 | $11.05 | $11.14 | $10.77 | $10.85 | $8.84 | 249,980 |
| 2018-12-21 | $11.32 | $11.74 | $11.03 | $11.05 | $9.00 | 2,757,826 |
| 2018-12-20 | $10.99 | $11.40 | $10.89 | $11.26 | $9.17 | 710,845 |
| 2018-12-19 | $11.18 | $11.60 | $10.96 | $11.05 | $9.00 | 627,075 |
| 2018-12-18 | $10.85 | $11.28 | $10.85 | $11.08 | $9.03 | 761,832 |
| 2018-12-17 | $10.82 | $11.39 | $10.69 | $10.86 | $8.85 | 648,435 |
| 2018-12-14 | $11.45 | $11.69 | $10.95 | $11.03 | $8.99 | 656,651 |
| 2018-12-13 | $11.84 | $11.86 | $11.50 | $11.57 | $9.43 | 732,893 |
| 2018-12-12 | $11.77 | $11.92 | $11.63 | $11.69 | $9.52 | 387,845 |
| 2018-12-11 | $11.92 | $11.96 | $11.18 | $11.43 | $9.31 | 717,910 |
| 2018-12-10 | $11.35 | $11.65 | $11.20 | $11.54 | $9.40 | 709,912 |
| 2018-12-07 | $11.44 | $12.01 | $11.29 | $11.35 | $9.25 | 1,175,719 |
| 2018-12-06 | $11.72 | $11.85 | $10.80 | $11.28 | $9.19 | 1,185,177 |
| 2018-12-04 | $12.81 | $12.91 | $11.93 | $11.99 | $9.77 | 411,239 |
| 2018-12-03 | $12.50 | $13.12 | $12.50 | $12.80 | $10.43 | 665,919 |
| 2018-11-30 | $12.65 | $12.78 | $12.28 | $12.37 | $9.95 | 476,150 |
| 2018-11-29 | $12.67 | $12.98 | $12.47 | $12.76 | $10.26 | 334,757 |
| 2018-11-28 | $12.60 | $12.76 | $12.08 | $12.74 | $10.24 | 401,907 |
| 2018-11-27 | $12.41 | $12.89 | $12.36 | $12.54 | $10.08 | 405,082 |
| 2018-11-26 | $12.72 | $13.04 | $12.09 | $12.48 | $10.03 | 1,148,914 |
| 2018-11-23 | $12.75 | $12.87 | $12.31 | $12.60 | $10.13 | 198,981 |
| 2018-11-21 | $12.65 | $13.23 | $12.58 | $13.03 | $10.48 | 497,529 |
| 2018-11-20 | $12.54 | $12.63 | $12.14 | $12.45 | $10.01 | 588,147 |
| 2018-11-19 | $12.87 | $13.18 | $12.66 | $12.78 | $10.28 | 277,535 |
| 2018-11-16 | $13.12 | $13.16 | $12.81 | $12.93 | $10.40 | 609,178 |
| 2018-11-15 | $12.94 | $13.33 | $12.88 | $13.23 | $10.64 | 480,098 |
| 2018-11-14 | $12.96 | $13.50 | $12.88 | $13.12 | $10.55 | 510,037 |
| 2018-11-13 | $12.92 | $13.14 | $12.62 | $12.86 | $10.34 | 496,668 |
| 2018-11-12 | $13.45 | $13.60 | $12.91 | $12.95 | $10.41 | 569,067 |
| 2018-11-09 | $12.98 | $13.84 | $12.92 | $13.50 | $10.86 | 962,772 |
| 2018-11-08 | $13.70 | $14.50 | $12.79 | $13.11 | $10.54 | 1,481,200 |
| 2018-11-07 | $15.64 | $15.83 | $15.28 | $15.81 | $12.71 | 418,538 |
| 2018-11-06 | $15.04 | $15.59 | $15.00 | $15.46 | $12.43 | 327,261 |
| 2018-11-05 | $15.11 | $15.11 | $14.76 | $15.01 | $12.07 | 343,398 |
| 2018-11-02 | $14.95 | $15.07 | $14.36 | $15.00 | $12.06 | 627,058 |
| 2018-11-01 | $14.38 | $15.08 | $14.14 | $15.01 | $12.07 | 406,547 |
| 2018-10-31 | $13.94 | $14.24 | $13.78 | $14.03 | $11.28 | 692,544 |
| 2018-10-30 | $13.55 | $13.85 | $13.06 | $13.70 | $11.02 | 802,932 |
| 2018-10-29 | $14.51 | $14.51 | $13.46 | $13.54 | $10.89 | 468,006 |
| 2018-10-26 | $13.97 | $14.36 | $13.66 | $14.18 | $11.40 | 198,812 |
| 2018-10-25 | $13.71 | $14.40 | $13.61 | $14.22 | $11.43 | 466,397 |
| 2018-10-24 | $14.24 | $14.37 | $13.53 | $13.56 | $10.90 | 553,503 |
| 2018-10-23 | $14.30 | $14.38 | $13.81 | $14.24 | $11.45 | 413,297 |
| 2018-10-22 | $15.00 | $15.03 | $14.42 | $14.64 | $11.77 | 330,443 |
| 2018-10-19 | $14.84 | $15.20 | $14.78 | $14.93 | $12.00 | 386,752 |
| 2018-10-18 | $15.05 | $15.23 | $14.62 | $14.82 | $11.92 | 410,567 |
| 2018-10-17 | $15.79 | $15.83 | $15.03 | $15.11 | $12.15 | 535,808 |
| 2018-10-16 | $15.62 | $15.72 | $15.37 | $15.72 | $12.64 | 177,262 |
| 2018-10-15 | $15.62 | $15.81 | $15.18 | $15.42 | $12.40 | 309,876 |
| 2018-10-12 | $15.66 | $15.81 | $15.38 | $15.62 | $12.56 | 231,019 |
| 2018-10-11 | $15.57 | $15.93 | $15.33 | $15.33 | $12.33 | 802,127 |
| 2018-10-10 | $15.54 | $16.15 | $15.44 | $15.86 | $12.75 | 405,930 |
| 2018-10-09 | $16.56 | $16.62 | $15.54 | $15.60 | $12.54 | 478,935 |
| 2018-10-08 | $16.27 | $16.80 | $16.26 | $16.75 | $13.47 | 276,618 |
| 2018-10-05 | $16.69 | $16.73 | $16.38 | $16.40 | $13.19 | 704,809 |
| 2018-10-04 | $16.79 | $16.94 | $16.44 | $16.70 | $13.43 | 416,792 |
| 2018-10-03 | $16.72 | $17.14 | $16.46 | $16.84 | $13.54 | 253,300 |
| 2018-10-02 | $16.48 | $16.84 | $16.42 | $16.63 | $13.37 | 277,806 |
| 2018-10-01 | $16.35 | $16.67 | $16.29 | $16.52 | $13.28 | 425,917 |
| 2018-09-28 | $16.17 | $16.39 | $16.06 | $16.25 | $13.07 | 271,953 |
| 2018-09-27 | $16.63 | $16.63 | $16.19 | $16.28 | $13.09 | 281,479 |
| 2018-09-26 | $16.63 | $16.93 | $16.59 | $16.63 | $13.37 | 268,141 |
| 2018-09-25 | $16.89 | $16.94 | $16.59 | $16.64 | $13.38 | 518,901 |
| 2018-09-24 | $17.03 | $17.08 | $16.56 | $16.89 | $13.58 | 393,478 |
| 2018-09-21 | $17.70 | $17.83 | $17.01 | $17.03 | $13.69 | 553,926 |
| 2018-09-20 | $17.41 | $17.81 | $17.30 | $17.70 | $14.23 | 338,133 |
| 2018-09-19 | $16.81 | $17.35 | $16.71 | $17.21 | $13.84 | 493,182 |
| 2018-09-18 | $16.93 | $16.97 | $16.45 | $16.67 | $13.40 | 635,996 |
| 2018-09-17 | $17.14 | $17.14 | $16.57 | $16.85 | $13.55 | 688,354 |
| 2018-09-14 | $17.05 | $17.28 | $16.93 | $17.27 | $13.89 | 358,796 |
| 2018-09-13 | $16.99 | $17.18 | $16.68 | $17.02 | $13.69 | 620,496 |
| 2018-09-12 | $17.00 | $17.34 | $16.66 | $16.85 | $13.55 | 793,246 |
| 2018-09-11 | $19.04 | $19.11 | $16.90 | $17.07 | $13.73 | 1,317,088 |
| 2018-09-10 | $19.47 | $19.54 | $19.24 | $19.32 | $15.53 | 173,410 |
| 2018-09-07 | $19.53 | $19.57 | $19.14 | $19.37 | $15.57 | 268,611 |
| 2018-09-06 | $20.00 | $20.18 | $19.53 | $19.65 | $15.80 | 249,773 |
| 2018-09-05 | $19.87 | $20.07 | $19.66 | $19.99 | $16.07 | 443,048 |
| 2018-09-04 | $20.00 | $20.05 | $19.65 | $19.90 | $16.00 | 685,108 |
| 2018-08-31 | $19.99 | $20.19 | $19.87 | $20.13 | $16.19 | 458,647 |
| 2018-08-30 | $20.35 | $20.35 | $19.89 | $20.20 | $16.11 | 362,500 |
| 2018-08-29 | $20.51 | $20.61 | $20.17 | $20.46 | $16.31 | 279,683 |
| 2018-08-28 | $20.89 | $21.00 | $20.37 | $20.48 | $16.33 | 309,294 |
| 2018-08-27 | $20.62 | $21.06 | $20.62 | $20.82 | $16.60 | 341,059 |
| 2018-08-24 | $20.28 | $20.70 | $20.19 | $20.57 | $16.40 | 257,051 |
| 2018-08-23 | $20.29 | $20.29 | $19.82 | $20.11 | $16.03 | 382,389 |
| 2018-08-22 | $20.42 | $20.44 | $20.01 | $20.28 | $16.17 | 206,927 |
| 2018-08-21 | $20.23 | $20.55 | $20.18 | $20.35 | $16.23 | 259,472 |
| 2018-08-20 | $20.02 | $20.49 | $20.00 | $20.21 | $16.11 | 406,614 |
| 2018-08-17 | $20.04 | $20.20 | $19.76 | $19.99 | $15.94 | 360,116 |
| 2018-08-16 | $19.86 | $20.25 | $19.77 | $20.07 | $16.00 | 278,645 |
| 2018-08-15 | $20.08 | $20.08 | $19.07 | $19.68 | $15.69 | 606,783 |
| 2018-08-14 | $20.20 | $20.65 | $20.20 | $20.38 | $16.25 | 410,756 |
| 2018-08-13 | $21.01 | $21.17 | $19.94 | $20.00 | $15.95 | 1,225,912 |
| 2018-08-10 | $21.80 | $21.92 | $21.16 | $21.19 | $16.90 | 678,894 |
| 2018-08-09 | $22.14 | $22.18 | $21.63 | $22.01 | $17.55 | 720,169 |
| 2018-08-08 | $20.35 | $22.35 | $20.15 | $22.22 | $17.72 | 1,188,251 |
| 2018-08-07 | $22.16 | $22.96 | $22.16 | $22.58 | $18.00 | 447,548 |
| 2018-08-06 | $22.16 | $22.60 | $22.05 | $22.29 | $17.77 | 251,541 |
| 2018-08-03 | $21.77 | $22.70 | $21.77 | $22.19 | $17.69 | 410,218 |
| 2018-08-02 | $22.44 | $22.45 | $21.55 | $21.67 | $17.28 | 877,243 |
| 2018-08-01 | $22.63 | $22.92 | $22.45 | $22.65 | $18.06 | 604,096 |
| 2018-07-31 | $22.48 | $22.90 | $22.38 | $22.74 | $18.13 | 270,213 |
| 2018-07-30 | $22.31 | $22.79 | $22.31 | $22.36 | $17.83 | 293,972 |
| 2018-07-27 | $22.67 | $22.71 | $22.18 | $22.24 | $17.73 | 214,185 |
| 2018-07-26 | $22.08 | $22.74 | $21.95 | $22.54 | $17.97 | 226,896 |
| 2018-07-25 | $22.09 | $22.22 | $21.68 | $22.14 | $17.65 | 254,432 |
| 2018-07-24 | $22.61 | $22.66 | $22.03 | $22.23 | $17.72 | 348,311 |
| 2018-07-23 | $22.54 | $22.58 | $22.26 | $22.35 | $17.82 | 213,210 |
| 2018-07-20 | $22.81 | $22.92 | $22.53 | $22.56 | $17.99 | 289,174 |
| 2018-07-19 | $22.87 | $23.05 | $22.57 | $22.94 | $18.29 | 486,716 |
| 2018-07-18 | $22.50 | $22.91 | $22.42 | $22.89 | $18.25 | 257,203 |
| 2018-07-17 | $21.66 | $22.52 | $21.66 | $22.46 | $17.91 | 361,904 |
| 2018-07-16 | $22.36 | $22.53 | $21.44 | $21.73 | $17.33 | 655,530 |
| 2018-07-13 | $22.43 | $22.78 | $22.41 | $22.50 | $17.94 | 352,442 |
| 2018-07-12 | $22.76 | $22.76 | $22.41 | $22.52 | $17.96 | 332,968 |
| 2018-07-11 | $22.72 | $22.82 | $22.53 | $22.55 | $17.98 | 603,907 |
| 2018-07-10 | $23.07 | $23.45 | $22.80 | $22.98 | $18.32 | 452,462 |
| 2018-07-09 | $22.44 | $23.07 | $22.21 | $23.00 | $18.34 | 721,110 |
| 2018-07-06 | $22.10 | $22.53 | $21.94 | $22.40 | $17.86 | 431,371 |
| 2018-07-05 | $21.74 | $22.35 | $21.69 | $22.17 | $17.68 | 496,137 |
| 2018-07-03 | $21.83 | $22.06 | $21.48 | $21.70 | $17.30 | 591,320 |
| 2018-07-02 | $22.25 | $22.46 | $21.60 | $21.77 | $17.36 | 795,274 |
| 2018-06-29 | $21.82 | $22.68 | $21.78 | $22.53 | $17.96 | 663,085 |
| 2018-06-28 | $21.68 | $21.73 | $21.38 | $21.72 | $17.32 | 607,891 |
| 2018-06-27 | $22.02 | $22.46 | $21.71 | $21.75 | $17.34 | 467,017 |
| 2018-06-26 | $22.13 | $22.16 | $21.90 | $21.97 | $17.52 | 342,916 |
| 2018-06-25 | $22.41 | $22.41 | $21.76 | $22.03 | $17.57 | 453,488 |
| 2018-06-22 | $22.88 | $23.00 | $22.36 | $22.60 | $18.02 | 786,424 |
| 2018-06-21 | $23.43 | $23.53 | $22.54 | $22.61 | $18.03 | 332,422 |
| 2018-06-20 | $23.43 | $23.45 | $22.87 | $23.40 | $18.66 | 454,019 |
| 2018-06-19 | $24.05 | $24.10 | $23.02 | $23.31 | $18.59 | 518,582 |
| 2018-06-18 | $24.57 | $24.68 | $24.30 | $24.50 | $19.53 | 523,432 |
| 2018-06-15 | $24.62 | $24.81 | $24.12 | $24.78 | $19.76 | 524,050 |
| 2018-06-14 | $25.13 | $25.13 | $24.48 | $24.83 | $19.80 | 288,720 |
| 2018-06-13 | $24.99 | $25.14 | $24.77 | $24.99 | $19.93 | 328,405 |
| 2018-06-12 | $25.35 | $25.44 | $24.86 | $24.97 | $19.91 | 396,294 |
| 2018-06-11 | $25.44 | $25.60 | $25.08 | $25.31 | $20.18 | 366,788 |
| 2018-06-08 | $25.07 | $25.48 | $24.91 | $25.46 | $20.30 | 344,218 |
| 2018-06-07 | $25.40 | $25.51 | $25.04 | $25.07 | $19.99 | 419,882 |
| 2018-06-06 | $25.29 | $25.51 | $25.04 | $25.48 | $20.32 | 331,026 |
| 2018-06-05 | $25.06 | $25.28 | $24.70 | $25.16 | $20.06 | 299,619 |
| 2018-06-04 | $24.86 | $25.03 | $24.52 | $25.02 | $19.95 | 296,378 |
| 2018-06-01 | $25.00 | $25.24 | $24.68 | $24.88 | $19.70 | 470,214 |
| 2018-05-31 | $25.14 | $25.25 | $24.50 | $24.74 | $19.59 | 470,853 |
| 2018-05-30 | $25.22 | $25.56 | $25.10 | $25.14 | $19.91 | 339,157 |
| 2018-05-29 | $25.08 | $25.38 | $24.75 | $24.98 | $19.78 | 480,111 |
| 2018-05-25 | $25.32 | $25.48 | $25.07 | $25.27 | $20.01 | 407,352 |
| 2018-05-24 | $25.68 | $25.87 | $25.21 | $25.52 | $20.21 | 316,459 |
| 2018-05-23 | $25.32 | $25.95 | $25.05 | $25.68 | $20.34 | 596,829 |
| 2018-05-22 | $25.06 | $25.09 | $24.69 | $24.77 | $19.62 | 294,010 |
| 2018-05-21 | $25.00 | $25.17 | $24.80 | $24.94 | $19.75 | 475,428 |
| 2018-05-18 | $24.91 | $25.11 | $24.73 | $24.80 | $19.64 | 421,573 |
| 2018-05-17 | $24.45 | $24.97 | $24.45 | $24.96 | $19.77 | 314,782 |
| 2018-05-16 | $23.99 | $24.73 | $23.99 | $24.48 | $19.39 | 474,821 |
| 2018-05-15 | $23.64 | $24.05 | $23.52 | $23.94 | $18.96 | 308,342 |
| 2018-05-14 | $23.62 | $23.89 | $23.59 | $23.84 | $18.88 | 321,851 |
| 2018-05-11 | $23.44 | $23.71 | $23.36 | $23.58 | $18.67 | 402,361 |
| 2018-05-10 | $22.72 | $23.60 | $22.60 | $23.34 | $18.48 | 652,295 |
| 2018-05-09 | $20.75 | $22.56 | $19.94 | $22.56 | $17.87 | 2,769,925 |
| 2018-05-08 | $23.90 | $24.20 | $23.43 | $24.18 | $19.15 | 436,253 |
| 2018-05-07 | $23.68 | $24.26 | $23.55 | $24.00 | $19.01 | 396,275 |
| 2018-05-04 | $22.76 | $23.69 | $22.75 | $23.68 | $18.75 | 247,622 |
| 2018-05-03 | $22.71 | $23.02 | $22.61 | $22.84 | $18.09 | 408,111 |
| 2018-05-02 | $22.46 | $23.05 | $22.45 | $22.76 | $18.02 | 382,879 |
| 2018-05-01 | $22.93 | $22.93 | $21.97 | $22.53 | $17.84 | 729,264 |
| 2018-04-30 | $23.28 | $23.55 | $23.04 | $23.04 | $18.25 | 396,668 |
| 2018-04-27 | $23.72 | $23.80 | $23.18 | $23.32 | $18.47 | 204,447 |
| 2018-04-26 | $23.77 | $23.85 | $23.36 | $23.72 | $18.79 | 201,270 |
| 2018-04-25 | $23.74 | $23.92 | $23.00 | $23.57 | $18.67 | 417,067 |
| 2018-04-24 | $24.95 | $25.26 | $23.62 | $24.05 | $19.05 | 416,913 |
| 2018-04-23 | $24.34 | $24.86 | $24.25 | $24.84 | $19.67 | 478,044 |
| 2018-04-20 | $24.25 | $24.35 | $23.95 | $24.34 | $19.28 | 247,970 |
| 2018-04-19 | $24.71 | $24.82 | $24.23 | $24.33 | $19.27 | 367,770 |
| 2018-04-18 | $24.79 | $24.95 | $24.63 | $24.77 | $19.62 | 263,131 |
| 2018-04-17 | $24.00 | $24.77 | $23.88 | $24.68 | $19.55 | 517,068 |
| 2018-04-16 | $23.59 | $23.78 | $23.32 | $23.72 | $18.79 | 156,148 |
| 2018-04-13 | $23.46 | $23.52 | $23.15 | $23.37 | $18.51 | 201,635 |
| 2018-04-12 | $23.05 | $23.35 | $22.97 | $23.27 | $18.43 | 197,697 |
| 2018-04-11 | $23.08 | $23.26 | $22.74 | $22.94 | $18.17 | 295,458 |
| 2018-04-10 | $22.61 | $23.57 | $22.56 | $23.32 | $18.47 | 370,169 |
| 2018-04-09 | $22.27 | $22.59 | $21.90 | $22.14 | $17.53 | 190,779 |
| 2018-04-06 | $22.47 | $22.78 | $21.91 | $22.18 | $17.57 | 215,002 |
| 2018-04-05 | $22.53 | $23.08 | $22.44 | $22.75 | $18.02 | 296,356 |
| 2018-04-04 | $21.65 | $22.43 | $21.26 | $22.38 | $17.72 | 277,956 |
| 2018-04-03 | $21.99 | $22.21 | $21.67 | $22.02 | $17.44 | 222,239 |
| 2018-04-02 | $22.47 | $22.74 | $21.42 | $21.75 | $17.23 | 297,664 |
| 2018-03-29 | $22.01 | $22.81 | $21.92 | $22.60 | $17.90 | 334,734 |
| 2018-03-28 | $22.24 | $22.24 | $21.38 | $21.80 | $17.26 | 462,362 |
| 2018-03-27 | $22.76 | $23.10 | $22.12 | $22.25 | $17.62 | 463,105 |
| 2018-03-26 | $22.83 | $22.92 | $22.30 | $22.67 | $17.95 | 241,371 |
| 2018-03-23 | $22.73 | $22.73 | $22.40 | $22.40 | $17.74 | 387,153 |
| 2018-03-22 | $23.39 | $23.74 | $22.70 | $22.73 | $18.00 | 471,966 |
| 2018-03-21 | $23.19 | $23.96 | $23.11 | $23.79 | $18.84 | 484,063 |
| 2018-03-20 | $23.40 | $23.50 | $23.08 | $23.12 | $18.31 | 224,322 |
| 2018-03-19 | $23.25 | $23.48 | $22.91 | $23.25 | $18.41 | 381,632 |
| 2018-03-16 | $23.11 | $23.84 | $22.87 | $23.48 | $18.60 | 609,925 |
| 2018-03-15 | $23.77 | $23.81 | $22.96 | $23.15 | $18.33 | 427,931 |
| 2018-03-14 | $24.00 | $24.19 | $23.39 | $23.71 | $18.78 | 583,368 |
| 2018-03-13 | $23.79 | $23.95 | $22.62 | $23.89 | $18.92 | 816,810 |
| 2018-03-12 | $23.85 | $24.30 | $23.53 | $23.92 | $18.94 | 643,569 |
| 2018-03-09 | $23.37 | $23.94 | $23.06 | $23.88 | $18.91 | 325,444 |
| 2018-03-08 | $23.56 | $23.56 | $22.98 | $23.15 | $18.33 | 384,599 |
| 2018-03-07 | $23.08 | $23.61 | $22.89 | $23.55 | $18.65 | 453,065 |
| 2018-03-06 | $22.65 | $23.31 | $22.22 | $23.21 | $18.38 | 392,031 |
| 2018-03-05 | $22.29 | $22.79 | $22.16 | $22.48 | $17.80 | 501,683 |
| 2018-03-02 | $22.42 | $22.81 | $21.93 | $22.63 | $17.79 | 462,102 |
| 2018-03-01 | $21.56 | $23.18 | $21.47 | $22.63 | $17.79 | 780,844 |
| 2018-02-28 | $23.35 | $23.39 | $21.40 | $21.45 | $16.86 | 1,582,289 |
| 2018-02-27 | $23.84 | $23.90 | $23.22 | $23.40 | $18.39 | 420,777 |
| 2018-02-26 | $24.29 | $24.38 | $23.32 | $23.90 | $18.79 | 382,770 |
| 2018-02-23 | $24.00 | $24.32 | $23.77 | $24.13 | $18.97 | 310,999 |
| 2018-02-22 | $23.91 | $24.13 | $23.57 | $23.76 | $18.68 | 541,430 |
| 2018-02-21 | $24.00 | $24.46 | $23.80 | $23.80 | $18.71 | 401,384 |
| 2018-02-20 | $24.27 | $24.87 | $23.81 | $23.93 | $18.81 | 431,548 |
| 2018-02-16 | $24.08 | $24.68 | $23.91 | $24.52 | $19.27 | 406,567 |
| 2018-02-15 | $24.60 | $24.86 | $23.69 | $24.26 | $19.07 | 501,890 |
| 2018-02-14 | $23.47 | $24.45 | $23.44 | $24.33 | $19.12 | 339,450 |
| 2018-02-13 | $23.83 | $24.20 | $23.75 | $23.93 | $18.81 | 239,286 |
| 2018-02-12 | $23.52 | $23.97 | $23.02 | $23.86 | $18.75 | 526,642 |
| 2018-02-09 | $22.94 | $23.44 | $21.74 | $23.14 | $18.19 | 711,263 |
| 2018-02-08 | $24.66 | $24.78 | $22.56 | $22.57 | $17.74 | 742,989 |
| 2018-02-07 | $24.30 | $25.11 | $24.19 | $24.69 | $19.41 | 440,994 |
| 2018-02-06 | $22.96 | $24.67 | $22.55 | $24.40 | $19.18 | 763,527 |
| 2018-02-05 | $24.66 | $25.07 | $23.13 | $23.52 | $18.49 | 1,763,145 |
| 2018-02-02 | $27.61 | $27.74 | $25.16 | $25.27 | $19.86 | 721,957 |
| 2018-02-01 | $27.30 | $28.23 | $27.07 | $27.95 | $21.97 | 613,501 |
| 2018-01-31 | $27.64 | $27.78 | $27.00 | $27.45 | $21.58 | 331,319 |
| 2018-01-30 | $27.76 | $27.91 | $26.51 | $27.49 | $21.61 | 528,578 |
| 2018-01-29 | $28.44 | $28.70 | $28.02 | $28.12 | $22.10 | 232,681 |
| 2018-01-26 | $27.99 | $28.72 | $27.70 | $28.53 | $22.43 | 436,483 |
| 2018-01-25 | $28.12 | $28.30 | $27.68 | $27.78 | $21.84 | 322,055 |
| 2018-01-24 | $28.35 | $28.35 | $27.63 | $27.81 | $21.86 | 278,548 |
| 2018-01-23 | $28.50 | $28.51 | $27.73 | $28.20 | $22.17 | 278,159 |
| 2018-01-22 | $28.42 | $28.72 | $28.15 | $28.47 | $22.38 | 578,181 |
| 2018-01-19 | $27.27 | $28.54 | $27.20 | $28.51 | $22.41 | 687,257 |
| 2018-01-18 | $27.42 | $27.50 | $27.05 | $27.19 | $21.37 | 233,289 |
| 2018-01-17 | $27.05 | $27.56 | $27.05 | $27.53 | $21.64 | 276,231 |
| 2018-01-16 | $28.05 | $28.15 | $26.76 | $26.93 | $21.17 | 451,170 |
| 2018-01-12 | $27.80 | $29.15 | $27.47 | $27.96 | $21.98 | 516,770 |
| 2018-01-11 | $27.10 | $27.87 | $26.96 | $27.83 | $21.87 | 387,352 |
| 2018-01-10 | $26.61 | $27.05 | $26.50 | $27.01 | $21.23 | 292,725 |
| 2018-01-09 | $26.81 | $27.10 | $26.50 | $26.71 | $20.99 | 363,912 |
| 2018-01-08 | $27.00 | $27.08 | $26.55 | $26.77 | $21.04 | 552,199 |
| 2018-01-05 | $26.57 | $27.13 | $26.35 | $26.97 | $21.20 | 339,545 |
| 2018-01-04 | $26.57 | $26.77 | $26.26 | $26.44 | $20.78 | 245,390 |
| 2018-01-03 | $26.46 | $26.60 | $26.17 | $26.45 | $20.79 | 354,064 |
| 2018-01-02 | $25.85 | $26.43 | $25.85 | $26.39 | $20.74 | 496,618 |
| 2017-12-29 | $26.45 | $26.51 | $25.77 | $25.77 | $20.26 | 411,487 |
| 2017-12-28 | $26.14 | $26.43 | $25.99 | $26.40 | $20.75 | 184,600 |
| 2017-12-27 | $26.37 | $26.63 | $26.00 | $26.09 | $20.51 | 275,619 |
| 2017-12-26 | $25.85 | $26.57 | $25.60 | $26.40 | $20.75 | 289,681 |
| 2017-12-22 | $26.28 | $26.28 | $25.93 | $25.99 | $20.43 | 167,414 |
| 2017-12-21 | $26.29 | $26.50 | $26.01 | $26.25 | $20.63 | 318,655 |
| 2017-12-20 | $25.85 | $26.29 | $25.60 | $26.19 | $20.59 | 334,746 |
| 2017-12-19 | $25.81 | $25.95 | $25.35 | $25.68 | $20.18 | 401,783 |
| 2017-12-18 | $25.78 | $26.14 | $25.57 | $25.95 | $20.40 | 530,037 |
| 2017-12-15 | $25.13 | $25.42 | $24.93 | $25.40 | $19.96 | 1,646,823 |
| 2017-12-14 | $25.66 | $25.87 | $24.90 | $25.03 | $19.67 | 638,775 |
| 2017-12-13 | $25.77 | $26.05 | $25.68 | $25.70 | $20.20 | 363,702 |
| 2017-12-12 | $25.73 | $26.18 | $25.68 | $25.77 | $20.26 | 346,973 |
| 2017-12-11 | $25.30 | $25.99 | $25.30 | $25.71 | $20.21 | 533,451 |
| 2017-12-08 | $25.52 | $25.94 | $24.95 | $25.19 | $19.80 | 819,675 |
| 2017-12-07 | $24.26 | $25.71 | $24.05 | $25.31 | $19.89 | 1,383,694 |
| 2017-12-06 | $26.44 | $26.68 | $23.72 | $24.30 | $19.10 | 1,606,812 |
| 2017-12-05 | $26.84 | $27.60 | $26.59 | $27.26 | $21.43 | 427,001 |
| 2017-12-04 | $28.60 | $28.60 | $27.07 | $27.15 | $21.22 | 521,890 |
| 2017-12-01 | $27.92 | $27.92 | $26.35 | $27.66 | $21.62 | 607,415 |
| 2017-11-30 | $28.01 | $28.62 | $27.49 | $27.91 | $21.82 | 580,095 |
| 2017-11-29 | $29.00 | $29.09 | $27.35 | $27.76 | $21.70 | 539,677 |
| 2017-11-28 | $29.00 | $29.49 | $28.72 | $28.99 | $22.66 | 447,540 |
| 2017-11-27 | $29.21 | $29.42 | $28.71 | $28.98 | $22.65 | 558,054 |
| 2017-11-24 | $29.04 | $29.45 | $28.91 | $29.24 | $22.86 | 241,309 |
| 2017-11-22 | $29.00 | $29.22 | $28.68 | $28.81 | $22.52 | 434,329 |
| 2017-11-21 | $28.77 | $29.37 | $28.60 | $28.97 | $22.65 | 654,772 |
| 2017-11-20 | $27.70 | $28.68 | $27.29 | $28.67 | $22.41 | 516,314 |
| 2017-11-17 | $27.37 | $27.87 | $27.12 | $27.58 | $21.56 | 352,775 |
| 2017-11-16 | $26.70 | $27.59 | $26.70 | $27.39 | $21.41 | 504,284 |
| 2017-11-15 | $26.50 | $26.85 | $25.94 | $26.55 | $20.75 | 368,111 |
| 2017-11-14 | $26.70 | $27.84 | $26.54 | $26.69 | $20.86 | 465,810 |
| 2017-11-13 | $26.21 | $26.89 | $25.75 | $26.81 | $20.96 | 545,875 |
| 2017-11-10 | $26.02 | $26.69 | $25.85 | $26.22 | $20.50 | 367,399 |
| 2017-11-09 | $26.36 | $27.92 | $25.59 | $26.10 | $20.40 | 895,322 |
| 2017-11-08 | $26.00 | $26.19 | $25.51 | $26.17 | $20.46 | 343,039 |
| 2017-11-07 | $26.12 | $26.24 | $25.76 | $25.98 | $20.31 | 322,928 |
| 2017-11-06 | $26.04 | $26.10 | $25.51 | $26.05 | $20.36 | 332,813 |
| 2017-11-03 | $26.48 | $26.56 | $25.40 | $26.04 | $20.36 | 406,263 |
| 2017-11-02 | $26.18 | $26.85 | $26.15 | $26.48 | $20.70 | 368,787 |
| 2017-11-01 | $26.68 | $26.76 | $25.90 | $26.10 | $20.40 | 246,726 |
| 2017-10-31 | $26.03 | $26.50 | $25.79 | $26.31 | $20.57 | 407,926 |
| 2017-10-30 | $26.97 | $27.20 | $25.71 | $25.92 | $20.26 | 588,022 |
| 2017-10-27 | $26.84 | $27.02 | $26.48 | $26.95 | $21.07 | 302,593 |
| 2017-10-26 | $26.75 | $27.00 | $26.54 | $26.83 | $20.97 | 223,044 |
| 2017-10-25 | $26.85 | $26.96 | $26.10 | $26.54 | $20.75 | 330,751 |
| 2017-10-24 | $26.50 | $27.09 | $26.39 | $26.90 | $21.03 | 347,257 |
| 2017-10-23 | $26.20 | $26.49 | $26.15 | $26.25 | $20.52 | 325,052 |
| 2017-10-20 | $26.10 | $26.47 | $26.01 | $26.17 | $20.46 | 269,213 |
| 2017-10-19 | $25.51 | $25.96 | $25.30 | $25.82 | $20.18 | 248,254 |
| 2017-10-18 | $26.01 | $26.15 | $25.31 | $25.71 | $20.10 | 325,432 |
| 2017-10-17 | $25.78 | $26.44 | $25.71 | $25.92 | $20.26 | 430,399 |
| 2017-10-16 | $25.50 | $25.83 | $25.33 | $25.76 | $20.14 | 337,568 |
| 2017-10-13 | $25.19 | $25.31 | $25.08 | $25.26 | $19.75 | 309,677 |
| 2017-10-12 | $24.91 | $25.22 | $24.78 | $24.93 | $19.49 | 417,527 |
| 2017-10-11 | $24.30 | $24.91 | $24.28 | $24.90 | $19.46 | 823,546 |
| 2017-10-10 | $24.27 | $24.27 | $23.70 | $23.98 | $18.75 | 344,618 |
| 2017-10-09 | $24.13 | $24.22 | $23.88 | $24.07 | $18.82 | 390,385 |
| 2017-10-06 | $23.68 | $24.23 | $23.58 | $24.06 | $18.81 | 594,300 |
| 2017-10-05 | $23.99 | $24.09 | $23.57 | $23.83 | $18.63 | 455,640 |
| 2017-10-04 | $24.11 | $24.37 | $23.59 | $23.77 | $18.58 | 580,487 |
| 2017-10-03 | $24.00 | $24.23 | $23.65 | $24.07 | $18.82 | 561,656 |
| 2017-10-02 | $22.87 | $23.99 | $22.87 | $23.91 | $18.69 | 421,796 |
| 2017-09-29 | $23.12 | $23.12 | $22.61 | $22.83 | $17.85 | 268,460 |
| 2017-09-28 | $22.90 | $23.11 | $22.72 | $23.10 | $18.06 | 344,420 |
| 2017-09-27 | $22.72 | $23.06 | $22.61 | $22.95 | $17.94 | 354,241 |
| 2017-09-26 | $22.59 | $22.83 | $22.48 | $22.52 | $17.60 | 250,808 |
| 2017-09-25 | $22.46 | $22.83 | $22.30 | $22.55 | $17.63 | 291,282 |
| 2017-09-22 | $22.19 | $22.52 | $22.19 | $22.45 | $17.55 | 214,423 |
| 2017-09-21 | $22.18 | $22.38 | $22.10 | $22.20 | $17.35 | 215,876 |
| 2017-09-20 | $22.50 | $22.66 | $22.06 | $22.26 | $17.40 | 375,829 |
| 2017-09-19 | $22.34 | $22.51 | $22.19 | $22.47 | $17.57 | 399,248 |
| 2017-09-18 | $21.84 | $22.33 | $21.84 | $22.29 | $17.42 | 477,002 |
| 2017-09-15 | $21.60 | $21.86 | $21.54 | $21.75 | $17.00 | 447,099 |
| 2017-09-14 | $21.55 | $21.86 | $21.46 | $21.59 | $16.88 | 351,602 |
| 2017-09-13 | $22.07 | $22.24 | $21.52 | $21.59 | $16.88 | 353,365 |
| 2017-09-12 | $21.77 | $22.30 | $21.77 | $22.11 | $17.28 | 745,431 |
| 2017-09-11 | $21.39 | $21.78 | $21.19 | $21.73 | $16.99 | 461,240 |
| 2017-09-08 | $20.98 | $21.28 | $20.82 | $21.21 | $16.58 | 369,542 |
| 2017-09-07 | $20.99 | $21.16 | $20.79 | $21.11 | $16.50 | 296,661 |
| 2017-09-06 | $21.14 | $21.36 | $20.85 | $20.97 | $16.39 | 390,735 |
| 2017-09-05 | $21.26 | $21.52 | $20.93 | $21.02 | $16.43 | 493,528 |
| 2017-09-01 | $20.85 | $21.32 | $20.38 | $21.23 | $16.60 | 565,493 |
| 2017-08-31 | $20.24 | $21.01 | $20.13 | $20.93 | $16.36 | 1,098,858 |
| 2017-08-30 | $20.18 | $20.42 | $20.08 | $20.12 | $15.62 | 410,481 |
| 2017-08-29 | $19.80 | $20.26 | $19.80 | $20.13 | $15.62 | 452,037 |
| 2017-08-28 | $19.86 | $20.17 | $19.81 | $19.96 | $15.49 | 551,912 |
| 2017-08-25 | $20.00 | $20.15 | $19.66 | $19.81 | $15.38 | 265,187 |
| 2017-08-24 | $19.68 | $19.91 | $19.51 | $19.89 | $15.44 | 385,335 |
| 2017-08-23 | $19.38 | $19.75 | $19.15 | $19.59 | $15.20 | 605,018 |
| 2017-08-22 | $19.15 | $19.59 | $19.12 | $19.50 | $15.13 | 389,358 |
| 2017-08-21 | $18.83 | $19.04 | $18.66 | $18.97 | $14.72 | 566,306 |
| 2017-08-18 | $18.66 | $19.14 | $18.65 | $18.90 | $14.67 | 295,824 |
| 2017-08-17 | $18.79 | $19.25 | $18.73 | $18.76 | $14.56 | 469,490 |
| 2017-08-16 | $18.86 | $19.05 | $18.71 | $18.92 | $14.68 | 413,112 |
| 2017-08-15 | $19.07 | $19.26 | $18.73 | $18.90 | $14.67 | 488,881 |
| 2017-08-14 | $19.49 | $19.65 | $18.71 | $18.94 | $14.70 | 655,875 |
| 2017-08-11 | $17.11 | $19.71 | $17.11 | $19.50 | $15.13 | 1,233,992 |
| 2017-08-10 | $18.44 | $18.77 | $17.84 | $18.12 | $14.06 | 764,230 |
| 2017-08-09 | $18.65 | $19.05 | $18.21 | $18.45 | $14.32 | 740,815 |
| 2017-08-08 | $20.07 | $20.22 | $18.65 | $18.74 | $14.55 | 1,587,289 |
| 2017-08-07 | $21.03 | $21.28 | $20.32 | $20.91 | $16.23 | 581,511 |
| 2017-08-04 | $20.77 | $21.25 | $20.62 | $21.17 | $16.43 | 536,725 |
| 2017-08-03 | $21.18 | $21.19 | $20.42 | $20.63 | $16.01 | 392,090 |
| 2017-08-02 | $21.14 | $21.37 | $20.74 | $21.04 | $16.33 | 339,263 |
| 2017-08-01 | $21.39 | $21.89 | $21.07 | $21.11 | $16.38 | 716,364 |
| 2017-07-31 | $21.00 | $21.60 | $20.90 | $21.32 | $16.55 | 618,281 |
| 2017-07-28 | $20.65 | $20.99 | $20.47 | $20.82 | $16.16 | 287,552 |
| 2017-07-27 | $21.00 | $21.17 | $20.41 | $20.73 | $16.09 | 611,484 |
| 2017-07-26 | $21.06 | $21.16 | $20.69 | $20.87 | $16.20 | 441,821 |
| 2017-07-25 | $20.85 | $21.18 | $20.76 | $20.93 | $16.24 | 541,209 |
| 2017-07-24 | $20.27 | $20.94 | $20.23 | $20.76 | $16.11 | 455,975 |
| 2017-07-21 | $20.18 | $20.27 | $19.79 | $20.22 | $15.69 | 293,256 |
| 2017-07-20 | $20.20 | $20.28 | $19.85 | $20.19 | $15.67 | 322,899 |
| 2017-07-19 | $20.30 | $20.45 | $20.00 | $20.21 | $15.69 | 357,188 |
| 2017-07-18 | $20.14 | $20.37 | $20.04 | $20.24 | $15.71 | 209,349 |
| 2017-07-17 | $20.18 | $20.49 | $20.13 | $20.30 | $15.76 | 256,373 |
| 2017-07-14 | $20.08 | $20.26 | $19.95 | $20.10 | $15.60 | 296,760 |
| 2017-07-13 | $20.26 | $20.29 | $19.79 | $20.07 | $15.58 | 406,453 |
| 2017-07-12 | $20.60 | $21.10 | $20.01 | $20.27 | $15.73 | 590,282 |
| 2017-07-11 | $19.55 | $20.64 | $19.55 | $20.47 | $15.89 | 1,081,222 |
| 2017-07-10 | $18.81 | $19.89 | $18.75 | $19.59 | $15.20 | 596,900 |
| 2017-07-07 | $18.63 | $18.94 | $18.40 | $18.90 | $14.67 | 271,321 |
| 2017-07-06 | $18.46 | $18.80 | $18.17 | $18.56 | $14.41 | 305,806 |
| 2017-07-05 | $18.45 | $18.67 | $18.18 | $18.58 | $14.42 | 304,796 |
| 2017-07-03 | $18.30 | $18.43 | $18.07 | $18.34 | $14.23 | 153,404 |
| 2017-06-30 | $17.55 | $18.31 | $17.55 | $18.22 | $14.14 | 303,559 |
| 2017-06-29 | $18.19 | $18.19 | $17.40 | $17.63 | $13.68 | 245,551 |
| 2017-06-28 | $17.48 | $18.13 | $17.41 | $18.08 | $14.03 | 284,606 |
| 2017-06-27 | $18.17 | $18.17 | $17.30 | $17.31 | $13.44 | 351,163 |
| 2017-06-26 | $18.29 | $18.29 | $17.55 | $17.98 | $13.96 | 365,652 |
| 2017-06-23 | $17.89 | $18.28 | $17.58 | $18.18 | $14.11 | 599,585 |
| 2017-06-22 | $17.85 | $18.14 | $17.39 | $17.95 | $13.93 | 582,490 |
| 2017-06-21 | $17.66 | $18.19 | $17.61 | $17.72 | $13.75 | 451,342 |
| 2017-06-20 | $17.88 | $17.96 | $17.52 | $17.71 | $13.75 | 428,310 |
| 2017-06-19 | $17.85 | $18.13 | $17.61 | $17.97 | $13.95 | 619,138 |
| 2017-06-16 | $18.03 | $18.41 | $17.51 | $17.72 | $13.75 | 867,065 |
| 2017-06-15 | $18.24 | $18.41 | $17.85 | $18.25 | $14.16 | 396,663 |
| 2017-06-14 | $18.73 | $18.83 | $18.14 | $18.30 | $14.20 | 401,854 |
| 2017-06-13 | $18.24 | $18.77 | $18.24 | $18.67 | $14.49 | 347,890 |
| 2017-06-12 | $18.29 | $18.60 | $18.00 | $18.20 | $14.13 | 465,264 |
| 2017-06-09 | $19.01 | $19.32 | $18.25 | $18.34 | $14.23 | 633,424 |
| 2017-06-08 | $18.21 | $19.08 | $18.14 | $18.93 | $14.69 | 896,128 |
| 2017-06-07 | $18.16 | $18.47 | $18.01 | $18.39 | $14.27 | 512,798 |
| 2017-06-06 | $18.54 | $18.71 | $18.16 | $18.24 | $14.16 | 373,210 |
| 2017-06-05 | $18.21 | $18.68 | $18.21 | $18.67 | $14.49 | 696,310 |
| 2017-06-02 | $17.98 | $18.65 | $17.92 | $18.26 | $14.17 | 557,488 |
| 2017-06-01 | $18.40 | $18.48 | $17.86 | $17.92 | $13.80 | 908,593 |
| 2017-05-31 | $18.63 | $18.71 | $17.39 | $18.34 | $14.12 | 778,887 |
| 2017-05-30 | $19.00 | $19.00 | $18.59 | $18.64 | $14.35 | 479,169 |
| 2017-05-26 | $18.58 | $19.01 | $18.32 | $18.96 | $14.60 | 429,613 |
| 2017-05-25 | $19.00 | $19.17 | $18.44 | $18.54 | $14.27 | 423,866 |
| 2017-05-24 | $19.58 | $19.75 | $18.81 | $18.87 | $14.53 | 555,908 |
| 2017-05-23 | $19.51 | $19.69 | $19.19 | $19.48 | $15.00 | 279,628 |
| 2017-05-22 | $19.68 | $19.69 | $19.08 | $19.31 | $14.87 | 422,995 |
| 2017-05-19 | $19.36 | $19.86 | $19.31 | $19.58 | $15.07 | 347,763 |
| 2017-05-18 | $18.90 | $19.50 | $18.60 | $19.27 | $14.83 | 465,461 |
| 2017-05-17 | $19.63 | $19.77 | $18.87 | $18.94 | $14.58 | 467,314 |
| 2017-05-16 | $19.63 | $19.95 | $19.46 | $19.94 | $15.35 | 512,944 |
| 2017-05-15 | $19.36 | $19.96 | $19.36 | $19.56 | $15.06 | 733,739 |
| 2017-05-12 | $18.83 | $19.42 | $18.78 | $19.11 | $14.71 | 528,421 |
| 2017-05-11 | $18.76 | $19.32 | $18.62 | $18.90 | $14.55 | 733,758 |
| 2017-05-10 | $18.27 | $19.02 | $18.24 | $18.75 | $14.43 | 725,126 |
| 2017-05-09 | $17.29 | $18.50 | $16.58 | $18.28 | $14.07 | 1,572,373 |
| 2017-05-08 | $16.93 | $17.16 | $16.68 | $16.70 | $12.86 | 320,511 |
| 2017-05-05 | $16.59 | $17.02 | $16.26 | $16.96 | $13.06 | 365,626 |
| 2017-05-04 | $16.86 | $16.86 | $16.15 | $16.49 | $12.69 | 434,452 |
| 2017-05-03 | $17.41 | $17.45 | $16.67 | $16.89 | $13.00 | 319,309 |
| 2017-05-02 | $17.88 | $18.06 | $17.25 | $17.45 | $13.43 | 445,314 |
| 2017-05-01 | $17.61 | $17.87 | $17.49 | $17.86 | $13.75 | 303,674 |
| 2017-04-28 | $17.47 | $17.59 | $17.15 | $17.52 | $13.49 | 498,909 |
| 2017-04-27 | $17.48 | $17.66 | $17.24 | $17.42 | $13.41 | 217,003 |
| 2017-04-26 | $17.48 | $17.79 | $17.38 | $17.48 | $13.46 | 349,746 |
| 2017-04-25 | $17.49 | $17.80 | $17.29 | $17.61 | $13.56 | 589,070 |
| 2017-04-24 | $16.86 | $17.35 | $16.86 | $17.11 | $13.17 | 392,118 |
| 2017-04-21 | $16.69 | $16.81 | $16.47 | $16.62 | $12.79 | 253,885 |
| 2017-04-20 | $16.29 | $16.93 | $16.13 | $16.68 | $12.84 | 464,372 |
| 2017-04-19 | $16.23 | $16.38 | $15.98 | $16.15 | $12.43 | 489,470 |
| 2017-04-18 | $15.28 | $16.09 | $15.13 | $16.08 | $12.38 | 652,579 |
| 2017-04-17 | $15.25 | $15.46 | $14.84 | $15.45 | $11.89 | 447,588 |
| 2017-04-13 | $15.65 | $15.90 | $15.11 | $15.13 | $11.65 | 448,465 |
| 2017-04-12 | $16.42 | $16.48 | $15.43 | $15.69 | $12.08 | 728,721 |
| 2017-04-11 | $16.13 | $16.55 | $15.99 | $16.55 | $12.74 | 489,002 |
| 2017-04-10 | $16.42 | $16.62 | $16.11 | $16.16 | $12.44 | 393,417 |
| 2017-04-07 | $16.08 | $16.62 | $16.02 | $16.34 | $12.58 | 591,578 |
| 2017-04-06 | $15.89 | $16.29 | $15.78 | $16.26 | $12.52 | 418,987 |
| 2017-04-05 | $16.40 | $16.59 | $15.84 | $15.85 | $12.20 | 426,963 |
| 2017-04-04 | $16.50 | $16.58 | $16.21 | $16.23 | $12.49 | 431,559 |
| 2017-04-03 | $16.50 | $16.62 | $16.05 | $16.29 | $12.54 | 487,522 |
| 2017-03-31 | $16.66 | $16.66 | $16.33 | $16.43 | $12.65 | 398,696 |
| 2017-03-30 | $16.20 | $16.77 | $16.18 | $16.64 | $12.81 | 475,263 |
| 2017-03-29 | $15.92 | $16.38 | $15.68 | $16.12 | $12.41 | 503,158 |
| 2017-03-28 | $15.75 | $16.18 | $15.58 | $15.90 | $12.24 | 661,263 |
| 2017-03-27 | $15.36 | $15.69 | $15.09 | $15.61 | $12.02 | 327,763 |
| 2017-03-24 | $15.66 | $15.98 | $15.61 | $15.67 | $12.06 | 463,344 |
| 2017-03-23 | $15.18 | $15.65 | $15.03 | $15.62 | $12.02 | 713,272 |
| 2017-03-22 | $15.00 | $15.56 | $14.84 | $15.18 | $11.69 | 671,639 |
| 2017-03-21 | $15.95 | $16.17 | $15.13 | $15.30 | $11.78 | 707,127 |
| 2017-03-20 | $15.40 | $16.00 | $15.36 | $15.88 | $12.22 | 1,209,819 |
| 2017-03-17 | $15.30 | $15.50 | $15.28 | $15.44 | $11.89 | 1,034,316 |
| 2017-03-16 | $15.65 | $15.69 | $15.25 | $15.30 | $11.78 | 847,175 |
| 2017-03-15 | $15.04 | $15.59 | $14.79 | $15.43 | $11.88 | 1,161,670 |
| 2017-03-14 | $14.81 | $15.24 | $14.67 | $14.97 | $11.52 | 715,378 |
| 2017-03-13 | $15.15 | $15.72 | $14.75 | $14.99 | $11.54 | 1,847,023 |
| 2017-03-10 | $14.13 | $14.29 | $13.77 | $13.97 | $10.75 | 498,213 |
| 2017-03-09 | $13.97 | $14.40 | $13.79 | $14.00 | $10.78 | 568,033 |
| 2017-03-08 | $14.42 | $14.51 | $13.84 | $13.95 | $10.74 | 764,277 |
| 2017-03-07 | $13.63 | $14.48 | $13.53 | $14.39 | $11.08 | 968,858 |
| 2017-03-06 | $13.80 | $13.91 | $13.55 | $13.71 | $10.55 | 325,787 |
| 2017-03-03 | $13.72 | $13.93 | $13.72 | $13.80 | $10.62 | 280,285 |
| 2017-03-02 | $14.20 | $14.31 | $13.85 | $13.88 | $10.57 | 587,594 |
| 2017-03-01 | $14.37 | $14.50 | $14.07 | $14.22 | $10.83 | 289,255 |
| 2017-02-28 | $13.85 | $14.25 | $13.70 | $13.86 | $10.56 | 335,235 |
| 2017-02-27 | $13.82 | $14.11 | $13.75 | $13.90 | $10.59 | 304,386 |
| 2017-02-24 | $14.11 | $14.31 | $13.76 | $13.82 | $10.52 | 339,363 |
| 2017-02-23 | $15.61 | $15.66 | $14.16 | $14.23 | $10.84 | 592,848 |
| 2017-02-22 | $15.47 | $15.69 | $15.16 | $15.52 | $11.82 | 392,767 |
| 2017-02-21 | $14.38 | $15.80 | $14.38 | $15.46 | $11.77 | 1,758,174 |
| 2017-02-17 | $14.31 | $14.50 | $14.10 | $14.24 | $10.84 | 435,933 |
| 2017-02-16 | $13.77 | $14.52 | $13.74 | $14.38 | $10.95 | 685,874 |
| 2017-02-15 | $13.64 | $13.79 | $13.52 | $13.75 | $10.47 | 285,700 |
| 2017-02-14 | $13.55 | $13.75 | $13.42 | $13.60 | $10.36 | 232,555 |
| 2017-02-13 | $13.61 | $13.69 | $13.38 | $13.58 | $10.34 | 275,289 |
| 2017-02-10 | $13.32 | $13.52 | $13.16 | $13.36 | $10.17 | 216,251 |
| 2017-02-09 | $12.94 | $13.18 | $12.87 | $13.12 | $9.99 | 202,472 |
| 2017-02-08 | $12.98 | $13.04 | $12.61 | $12.91 | $9.83 | 280,316 |
| 2017-02-07 | $13.20 | $13.50 | $12.95 | $12.97 | $9.88 | 309,393 |
| 2017-02-06 | $13.17 | $13.22 | $12.94 | $13.16 | $10.02 | 236,862 |
| 2017-02-03 | $13.25 | $13.34 | $13.07 | $13.17 | $10.03 | 244,812 |
| 2017-02-02 | $13.78 | $13.80 | $13.14 | $13.25 | $10.09 | 327,128 |
| 2017-02-01 | $13.39 | $13.89 | $12.58 | $13.58 | $10.34 | 506,998 |
| 2017-01-31 | $12.96 | $13.39 | $12.82 | $13.22 | $10.07 | 516,955 |
| 2017-01-30 | $13.25 | $13.25 | $12.58 | $13.10 | $9.98 | 294,101 |
| 2017-01-27 | $13.21 | $13.37 | $12.97 | $13.22 | $10.07 | 329,807 |
| 2017-01-26 | $13.14 | $13.35 | $12.88 | $13.03 | $9.92 | 235,588 |
| 2017-01-25 | $13.19 | $13.31 | $13.01 | $13.17 | $10.03 | 241,730 |
| 2017-01-24 | $12.61 | $13.35 | $12.60 | $13.17 | $10.03 | 439,491 |
| 2017-01-23 | $12.44 | $12.63 | $12.11 | $12.52 | $9.53 | 313,619 |
| 2017-01-20 | $12.38 | $12.67 | $12.30 | $12.36 | $9.41 | 287,188 |
| 2017-01-19 | $12.65 | $12.72 | $12.23 | $12.30 | $9.37 | 237,759 |
| 2017-01-18 | $12.60 | $12.91 | $12.34 | $12.69 | $9.66 | 260,514 |
| 2017-01-17 | $12.98 | $13.08 | $12.58 | $12.62 | $9.61 | 192,491 |
| 2017-01-13 | $13.20 | $13.30 | $12.91 | $12.98 | $9.88 | 259,853 |
| 2017-01-12 | $13.06 | $13.07 | $12.68 | $13.05 | $9.94 | 618,083 |
| 2017-01-11 | $13.18 | $13.31 | $12.86 | $13.00 | $9.90 | 267,808 |
| 2017-01-10 | $12.95 | $13.09 | $12.78 | $13.00 | $9.90 | 278,276 |
| 2017-01-09 | $13.22 | $13.22 | $12.69 | $12.70 | $9.67 | 354,143 |
| 2017-01-06 | $12.65 | $13.40 | $12.43 | $13.25 | $10.09 | 896,201 |
| 2017-01-05 | $13.00 | $13.13 | $12.42 | $12.54 | $9.55 | 284,543 |
| 2017-01-04 | $12.24 | $12.99 | $12.21 | $12.90 | $9.82 | 421,191 |
| 2017-01-03 | $12.17 | $12.32 | $12.01 | $12.09 | $9.21 | 252,136 |
| 2016-12-30 | $12.46 | $12.46 | $11.88 | $11.94 | $9.09 | 301,640 |
| 2016-12-29 | $12.31 | $12.62 | $12.18 | $12.27 | $9.34 | 265,906 |
| 2016-12-28 | $12.41 | $12.55 | $12.29 | $12.32 | $9.38 | 328,613 |
| 2016-12-27 | $12.14 | $12.34 | $12.14 | $12.32 | $9.38 | 236,392 |
| 2016-12-23 | $11.74 | $12.16 | $11.72 | $12.08 | $9.20 | 274,216 |
| 2016-12-22 | $12.20 | $12.27 | $11.82 | $11.86 | $9.03 | 331,786 |
| 2016-12-21 | $12.42 | $12.55 | $12.21 | $12.21 | $9.30 | 428,638 |
| 2016-12-20 | $12.04 | $12.67 | $11.96 | $12.41 | $9.45 | 612,115 |
| 2016-12-19 | $11.35 | $12.04 | $11.12 | $11.97 | $9.12 | 652,198 |
| 2016-12-16 | $11.52 | $11.68 | $11.18 | $11.31 | $8.61 | 2,218,621 |
| 2016-12-15 | $11.49 | $11.70 | $11.27 | $11.47 | $8.73 | 392,030 |
| 2016-12-14 | $11.70 | $11.85 | $11.43 | $11.49 | $8.75 | 446,347 |
| 2016-12-13 | $12.02 | $12.13 | $11.72 | $11.78 | $8.97 | 385,841 |
| 2016-12-12 | $12.39 | $12.49 | $11.91 | $11.95 | $9.10 | 458,448 |
| 2016-12-09 | $12.48 | $12.60 | $12.22 | $12.29 | $9.36 | 420,741 |
| 2016-12-08 | $12.08 | $12.56 | $11.91 | $12.40 | $9.44 | 568,247 |
| 2016-12-07 | $12.25 | $12.40 | $11.82 | $12.03 | $9.16 | 593,247 |
| 2016-12-06 | $12.25 | $12.34 | $11.84 | $12.17 | $9.27 | 528,685 |
| 2016-12-05 | $11.88 | $12.36 | $11.84 | $12.25 | $9.33 | 519,376 |
| 2016-12-02 | $11.84 | $12.00 | $11.65 | $11.77 | $8.96 | 382,757 |
| 2016-12-01 | $12.55 | $12.68 | $12.10 | $12.17 | $9.15 | 395,536 |
| 2016-11-30 | $12.42 | $12.64 | $12.33 | $12.48 | $9.38 | 490,102 |
| 2016-11-29 | $12.20 | $12.35 | $12.09 | $12.23 | $9.20 | 308,893 |
| 2016-11-28 | $12.42 | $12.54 | $12.02 | $12.31 | $9.26 | 528,087 |
| 2016-11-25 | $12.45 | $12.52 | $12.30 | $12.36 | $9.29 | 85,771 |
| 2016-11-23 | $12.05 | $12.45 | $11.81 | $12.44 | $9.35 | 229,780 |
| 2016-11-22 | $12.29 | $12.46 | $12.00 | $12.19 | $9.17 | 406,355 |
| 2016-11-21 | $12.00 | $12.31 | $11.91 | $12.05 | $9.06 | 444,061 |
| 2016-11-18 | $11.87 | $11.98 | $11.64 | $11.87 | $8.93 | 353,565 |
| 2016-11-17 | $11.80 | $11.80 | $11.43 | $11.69 | $8.79 | 387,837 |
| 2016-11-16 | $11.54 | $11.76 | $11.28 | $11.72 | $8.81 | 324,855 |
| 2016-11-15 | $11.57 | $12.00 | $11.13 | $11.78 | $8.86 | 677,643 |
| 2016-11-14 | $10.75 | $11.50 | $10.62 | $11.45 | $8.61 | 688,446 |
| 2016-11-11 | $10.21 | $10.64 | $10.02 | $10.57 | $7.95 | 671,729 |
| 2016-11-10 | $9.65 | $10.48 | $9.65 | $10.21 | $7.68 | 1,029,468 |
| 2016-11-09 | $8.95 | $9.61 | $8.81 | $9.56 | $7.19 | 632,214 |
| 2016-11-08 | $8.33 | $9.46 | $8.31 | $9.17 | $6.90 | 864,595 |
| 2016-11-07 | $7.96 | $8.15 | $7.81 | $8.01 | $6.02 | 334,491 |
| 2016-11-04 | $7.46 | $7.78 | $7.36 | $7.66 | $5.76 | 199,410 |
| 2016-11-03 | $7.36 | $7.59 | $7.35 | $7.46 | $5.61 | 195,632 |
| 2016-11-02 | $7.50 | $7.56 | $7.27 | $7.32 | $5.50 | 272,094 |
| 2016-11-01 | $7.76 | $7.80 | $7.44 | $7.55 | $5.68 | 174,531 |
| 2016-10-31 | $7.83 | $7.86 | $7.65 | $7.69 | $5.78 | 138,413 |
| 2016-10-28 | $7.73 | $8.04 | $7.69 | $7.84 | $5.90 | 213,520 |
| 2016-10-27 | $7.92 | $7.92 | $7.67 | $7.70 | $5.79 | 222,177 |
| 2016-10-26 | $7.90 | $8.06 | $7.72 | $7.86 | $5.91 | 192,507 |
| 2016-10-25 | $7.96 | $8.00 | $7.77 | $7.88 | $5.93 | 296,398 |
| 2016-10-24 | $8.09 | $8.09 | $7.79 | $7.92 | $5.96 | 215,821 |
| 2016-10-21 | $7.83 | $8.06 | $7.83 | $7.97 | $5.99 | 168,341 |
| 2016-10-20 | $7.76 | $8.04 | $7.70 | $7.96 | $5.99 | 225,912 |
| 2016-10-19 | $7.72 | $7.97 | $7.71 | $7.78 | $5.85 | 213,505 |
| 2016-10-18 | $7.76 | $7.81 | $7.67 | $7.70 | $5.79 | 132,402 |
| 2016-10-17 | $7.45 | $7.70 | $7.45 | $7.57 | $5.69 | 163,253 |
| 2016-10-14 | $7.53 | $7.63 | $7.44 | $7.51 | $5.65 | 214,010 |
| 2016-10-13 | $7.51 | $7.72 | $7.28 | $7.50 | $5.64 | 257,777 |
| 2016-10-12 | $7.69 | $7.78 | $7.60 | $7.67 | $5.77 | 153,374 |
| 2016-10-11 | $7.80 | $7.86 | $7.63 | $7.70 | $5.79 | 299,720 |
| 2016-10-10 | $7.80 | $8.03 | $7.79 | $7.87 | $5.92 | 403,843 |
| 2016-10-07 | $8.07 | $8.08 | $7.65 | $7.69 | $5.78 | 436,305 |
| 2016-10-06 | $8.02 | $8.16 | $7.95 | $8.05 | $6.05 | 269,363 |
| 2016-10-05 | $8.04 | $8.14 | $7.80 | $8.09 | $6.08 | 570,860 |
| 2016-10-04 | $8.42 | $8.45 | $7.97 | $7.98 | $6.00 | 335,519 |
| 2016-10-03 | $8.37 | $8.57 | $8.30 | $8.40 | $6.32 | 343,064 |
| 2016-09-30 | $8.25 | $8.40 | $8.11 | $8.29 | $6.23 | 314,204 |
| 2016-09-29 | $8.44 | $8.46 | $8.19 | $8.20 | $6.17 | 235,430 |
| 2016-09-28 | $8.25 | $8.45 | $8.06 | $8.41 | $6.32 | 285,886 |
| 2016-09-27 | $8.00 | $8.18 | $7.94 | $8.16 | $6.14 | 188,839 |
| 2016-09-26 | $8.14 | $8.22 | $8.04 | $8.06 | $6.06 | 222,791 |
| 2016-09-23 | $8.14 | $8.23 | $8.09 | $8.12 | $6.11 | 151,576 |
| 2016-09-22 | $8.32 | $8.35 | $8.11 | $8.17 | $6.14 | 167,506 |
| 2016-09-21 | $8.05 | $8.21 | $7.95 | $8.19 | $6.16 | 212,398 |
| 2016-09-20 | $8.19 | $8.19 | $7.90 | $7.91 | $5.95 | 168,988 |
| 2016-09-19 | $8.33 | $8.42 | $8.15 | $8.18 | $6.15 | 308,859 |
| 2016-09-16 | $8.03 | $8.33 | $8.00 | $8.25 | $6.20 | 405,330 |
| 2016-09-15 | $7.95 | $8.22 | $7.91 | $8.15 | $6.13 | 234,588 |
| 2016-09-14 | $7.88 | $8.12 | $7.78 | $8.01 | $6.02 | 325,552 |
| 2016-09-13 | $7.96 | $8.14 | $7.70 | $7.84 | $5.90 | 463,823 |
| 2016-09-12 | $7.91 | $8.32 | $7.91 | $8.22 | $6.18 | 385,713 |
| 2016-09-09 | $8.50 | $8.61 | $7.98 | $8.08 | $6.08 | 650,012 |
| 2016-09-08 | $8.72 | $8.77 | $8.46 | $8.61 | $6.47 | 342,485 |
| 2016-09-07 | $8.53 | $8.71 | $8.37 | $8.70 | $6.54 | 530,838 |
| 2016-09-06 | $8.92 | $8.92 | $8.47 | $8.70 | $6.54 | 618,882 |
| 2016-09-02 | $8.71 | $8.94 | $8.57 | $8.85 | $6.65 | 518,516 |
| 2016-09-01 | $8.73 | $8.77 | $8.50 | $8.68 | $6.53 | 561,947 |
| 2016-08-31 | $8.96 | $8.97 | $8.47 | $8.89 | $6.57 | 808,270 |
| 2016-08-30 | $9.00 | $9.21 | $8.86 | $8.98 | $6.64 | 532,203 |
| 2016-08-29 | $8.58 | $9.11 | $8.56 | $9.01 | $6.66 | 691,762 |
| 2016-08-26 | $8.59 | $8.67 | $8.33 | $8.50 | $6.28 | 512,812 |
| 2016-08-25 | $8.11 | $8.72 | $8.08 | $8.58 | $6.34 | 870,952 |
| 2016-08-24 | $8.03 | $8.24 | $8.00 | $8.04 | $5.94 | 322,785 |
| 2016-08-23 | $8.10 | $8.22 | $7.95 | $8.03 | $5.94 | 364,554 |
| 2016-08-22 | $7.79 | $8.03 | $7.70 | $7.98 | $5.90 | 276,116 |
| 2016-08-19 | $7.50 | $7.93 | $7.38 | $7.88 | $5.82 | 369,869 |
| 2016-08-18 | $7.52 | $7.70 | $7.40 | $7.56 | $5.59 | 664,491 |
| 2016-08-17 | $7.40 | $7.58 | $7.24 | $7.50 | $5.54 | 386,893 |
| 2016-08-16 | $7.04 | $7.58 | $7.04 | $7.43 | $5.49 | 501,601 |
| 2016-08-15 | $6.76 | $7.10 | $6.76 | $7.07 | $5.23 | 383,433 |
| 2016-08-12 | $6.96 | $7.06 | $6.66 | $6.75 | $4.99 | 343,864 |
| 2016-08-11 | $6.80 | $7.07 | $6.76 | $6.97 | $5.15 | 536,287 |
| 2016-08-10 | $6.80 | $6.90 | $6.58 | $6.76 | $5.00 | 306,987 |
| 2016-08-09 | $6.58 | $6.85 | $6.50 | $6.77 | $5.00 | 728,165 |
| 2016-08-08 | $5.79 | $6.62 | $5.79 | $6.59 | $4.87 | 808,603 |
| 2016-08-05 | $5.87 | $5.98 | $5.80 | $5.86 | $4.33 | 218,822 |
| 2016-08-04 | $5.68 | $5.90 | $5.63 | $5.86 | $4.33 | 286,862 |
| 2016-08-03 | $5.48 | $5.73 | $5.45 | $5.67 | $4.19 | 179,889 |
| 2016-08-02 | $5.49 | $5.62 | $5.49 | $5.50 | $4.07 | 156,888 |
| 2016-08-01 | $5.65 | $5.70 | $5.49 | $5.52 | $4.08 | 229,664 |
| 2016-07-29 | $5.68 | $5.69 | $5.56 | $5.65 | $4.18 | 230,187 |
| 2016-07-28 | $5.71 | $5.78 | $5.65 | $5.71 | $4.22 | 130,877 |
| 2016-07-27 | $5.69 | $5.87 | $5.68 | $5.78 | $4.27 | 146,119 |
| 2016-07-26 | $5.46 | $5.78 | $5.46 | $5.74 | $4.24 | 265,690 |
| 2016-07-25 | $5.64 | $5.67 | $5.40 | $5.50 | $4.07 | 401,433 |
| 2016-07-22 | $5.81 | $5.87 | $5.63 | $5.70 | $4.21 | 230,320 |
| 2016-07-21 | $5.81 | $5.96 | $5.79 | $5.85 | $4.32 | 234,654 |
| 2016-07-20 | $5.60 | $5.80 | $5.56 | $5.78 | $4.27 | 387,782 |
| 2016-07-19 | $6.00 | $6.02 | $5.66 | $5.67 | $4.19 | 359,423 |
| 2016-07-18 | $5.89 | $6.10 | $5.85 | $6.09 | $4.50 | 362,128 |
| 2016-07-15 | $5.86 | $5.99 | $5.76 | $5.98 | $4.42 | 216,171 |
| 2016-07-14 | $5.83 | $5.95 | $5.79 | $5.84 | $4.32 | 309,983 |
| 2016-07-13 | $5.78 | $5.89 | $5.68 | $5.85 | $4.32 | 309,100 |
| 2016-07-12 | $5.50 | $5.90 | $5.50 | $5.78 | $4.27 | 551,199 |
| 2016-07-11 | $5.28 | $5.48 | $5.26 | $5.43 | $4.01 | 188,542 |
| 2016-07-08 | $4.95 | $5.27 | $4.95 | $5.26 | $3.89 | 354,590 |
| 2016-07-07 | $4.87 | $5.15 | $4.86 | $4.89 | $3.61 | 564,151 |
| 2016-07-06 | $4.86 | $4.89 | $4.70 | $4.82 | $3.56 | 365,794 |
| 2016-07-05 | $5.27 | $5.27 | $4.87 | $4.88 | $3.61 | 412,253 |
| 2016-07-01 | $5.24 | $5.40 | $5.19 | $5.32 | $3.93 | 400,967 |
| 2016-06-30 | $5.24 | $5.31 | $5.14 | $5.25 | $3.88 | 414,483 |
| 2016-06-29 | $5.33 | $5.35 | $5.14 | $5.18 | $3.83 | 500,263 |
| 2016-06-28 | $5.35 | $5.37 | $5.14 | $5.23 | $3.87 | 409,665 |
| 2016-06-27 | $5.57 | $5.57 | $4.96 | $5.08 | $3.76 | 690,645 |
| 2016-06-24 | $5.80 | $5.95 | $5.63 | $5.71 | $4.22 | 641,962 |
| 2016-06-23 | $6.00 | $6.24 | $5.99 | $6.07 | $4.49 | 503,255 |
| 2016-06-22 | $5.97 | $6.09 | $5.86 | $5.88 | $4.35 | 480,833 |
| 2016-06-21 | $5.94 | $5.97 | $5.67 | $5.96 | $4.41 | 404,080 |
| 2016-06-20 | $5.50 | $6.00 | $5.50 | $5.92 | $4.38 | 504,578 |
| 2016-06-17 | $5.32 | $5.65 | $5.32 | $5.49 | $4.06 | 596,760 |
| 2016-06-16 | $5.32 | $5.37 | $5.14 | $5.29 | $3.91 | 368,761 |
| 2016-06-15 | $5.32 | $5.55 | $5.28 | $5.34 | $3.95 | 344,164 |
| 2016-06-14 | $5.48 | $5.58 | $5.27 | $5.37 | $3.97 | 264,748 |
| 2016-06-13 | $5.54 | $5.70 | $5.47 | $5.50 | $4.07 | 203,178 |
| 2016-06-10 | $5.57 | $5.64 | $5.45 | $5.56 | $4.11 | 593,589 |
| 2016-06-09 | $5.97 | $5.99 | $5.56 | $5.64 | $4.17 | 432,621 |
| 2016-06-08 | $5.86 | $6.05 | $5.82 | $5.98 | $4.42 | 336,634 |
| 2016-06-07 | $6.02 | $6.08 | $5.78 | $5.86 | $4.33 | 324,243 |
| 2016-06-06 | $5.91 | $6.06 | $5.86 | $6.06 | $4.48 | 451,020 |
| 2016-06-03 | $5.91 | $6.00 | $5.78 | $5.91 | $4.37 | 418,916 |
| 2016-06-02 | $5.79 | $5.98 | $5.66 | $5.94 | $4.39 | 485,121 |
| 2016-06-01 | $5.80 | $6.07 | $5.63 | $6.03 | $4.35 | 696,257 |
| 2016-05-31 | $5.80 | $5.97 | $5.78 | $5.85 | $4.22 | 392,134 |
| 2016-05-27 | $6.00 | $6.01 | $5.69 | $5.80 | $4.18 | 280,386 |
| 2016-05-26 | $6.03 | $6.20 | $5.89 | $5.93 | $4.28 | 241,027 |
| 2016-05-25 | $5.88 | $6.15 | $5.88 | $6.11 | $4.41 | 386,298 |
| 2016-05-24 | $5.88 | $6.01 | $5.81 | $5.88 | $4.24 | 175,763 |
| 2016-05-23 | $5.72 | $5.94 | $5.72 | $5.86 | $4.22 | 210,075 |
| 2016-05-20 | $5.68 | $5.77 | $5.62 | $5.71 | $4.12 | 165,615 |
| 2016-05-19 | $5.51 | $5.73 | $5.49 | $5.66 | $4.08 | 214,344 |
| 2016-05-18 | $5.72 | $5.85 | $5.57 | $5.61 | $4.04 | 210,138 |
| 2016-05-17 | $5.74 | $6.08 | $5.68 | $5.85 | $4.22 | 228,754 |
| 2016-05-16 | $5.72 | $5.96 | $5.67 | $5.78 | $4.17 | 249,446 |
| 2016-05-13 | $5.75 | $5.92 | $5.70 | $5.72 | $4.12 | 165,424 |
| 2016-05-12 | $6.10 | $6.35 | $5.82 | $5.83 | $4.20 | 325,768 |
| 2016-05-11 | $5.94 | $6.44 | $5.93 | $6.10 | $4.40 | 423,653 |
| 2016-05-10 | $5.80 | $5.93 | $5.75 | $5.89 | $4.25 | 186,922 |
| 2016-05-09 | $6.24 | $6.27 | $5.56 | $5.76 | $4.15 | 492,548 |
| 2016-05-06 | $5.90 | $6.20 | $5.90 | $6.20 | $4.47 | 233,488 |
| 2016-05-05 | $6.26 | $6.54 | $5.93 | $5.94 | $4.28 | 816,055 |
| 2016-05-04 | $6.38 | $6.57 | $6.25 | $6.26 | $4.51 | 301,537 |
| 2016-05-03 | $6.70 | $6.70 | $6.36 | $6.40 | $4.61 | 380,651 |
| 2016-05-02 | $6.68 | $6.78 | $6.51 | $6.73 | $4.85 | 291,981 |
| 2016-04-29 | $6.78 | $6.90 | $6.49 | $6.65 | $4.79 | 462,858 |
| 2016-04-28 | $6.66 | $7.23 | $6.62 | $6.87 | $4.95 | 484,723 |
| 2016-04-27 | $6.65 | $6.88 | $6.65 | $6.72 | $4.85 | 226,760 |
| 2016-04-26 | $6.50 | $6.75 | $6.50 | $6.68 | $4.82 | 229,695 |
| 2016-04-25 | $6.74 | $6.78 | $6.51 | $6.54 | $4.72 | 255,690 |
| 2016-04-22 | $6.75 | $6.98 | $6.70 | $6.77 | $4.88 | 354,882 |
| 2016-04-21 | $6.72 | $7.15 | $6.65 | $6.85 | $4.94 | 671,038 |
| 2016-04-20 | $6.79 | $6.92 | $6.67 | $6.70 | $4.83 | 359,891 |
| 2016-04-19 | $6.37 | $7.04 | $6.36 | $6.87 | $4.95 | 528,191 |
| 2016-04-18 | $6.38 | $6.46 | $6.27 | $6.30 | $4.54 | 402,870 |
| 2016-04-15 | $6.13 | $6.53 | $6.10 | $6.51 | $4.69 | 439,508 |
| 2016-04-14 | $6.36 | $6.41 | $6.12 | $6.21 | $4.48 | 336,664 |
| 2016-04-13 | $6.22 | $6.50 | $6.20 | $6.40 | $4.61 | 550,376 |
| 2016-04-12 | $6.14 | $6.37 | $5.97 | $6.22 | $4.48 | 469,114 |
| 2016-04-11 | $5.90 | $6.18 | $5.90 | $6.14 | $4.43 | 365,644 |
| 2016-04-08 | $5.76 | $6.11 | $5.69 | $5.85 | $4.22 | 269,935 |
| 2016-04-07 | $5.96 | $6.03 | $5.57 | $5.67 | $4.09 | 349,710 |
| 2016-04-06 | $5.83 | $6.00 | $5.67 | $6.00 | $4.33 | 237,257 |
| 2016-04-05 | $5.90 | $6.08 | $5.83 | $5.87 | $4.23 | 327,508 |
| 2016-04-04 | $6.06 | $6.21 | $5.91 | $5.92 | $4.27 | 518,661 |
| 2016-04-01 | $5.54 | $6.09 | $5.54 | $6.09 | $4.39 | 535,041 |
| 2016-03-31 | $5.72 | $5.84 | $5.72 | $5.72 | $4.12 | 392,771 |
| 2016-03-30 | $5.70 | $5.91 | $5.68 | $5.76 | $4.15 | 371,769 |
| 2016-03-29 | $5.39 | $5.71 | $5.20 | $5.68 | $4.10 | 340,731 |
| 2016-03-28 | $5.39 | $5.48 | $5.25 | $5.32 | $3.84 | 178,355 |
| 2016-03-24 | $5.35 | $5.47 | $5.21 | $5.40 | $3.89 | 301,585 |
| 2016-03-23 | $5.74 | $5.74 | $5.41 | $5.43 | $3.91 | 308,074 |
| 2016-03-22 | $5.74 | $5.80 | $5.60 | $5.71 | $4.12 | 199,852 |
| 2016-03-21 | $5.71 | $5.82 | $5.68 | $5.76 | $4.15 | 218,233 |
| 2016-03-18 | $5.82 | $6.06 | $5.70 | $5.75 | $4.15 | 644,106 |
| 2016-03-17 | $5.43 | $5.82 | $5.43 | $5.78 | $4.17 | 556,681 |
| 2016-03-16 | $5.52 | $5.66 | $5.26 | $5.46 | $3.94 | 438,921 |
| 2016-03-15 | $5.63 | $5.76 | $5.51 | $5.57 | $4.02 | 785,049 |
| 2016-03-14 | $5.89 | $5.89 | $5.41 | $5.81 | $4.19 | 763,075 |
| 2016-03-11 | $5.71 | $6.23 | $5.68 | $5.98 | $4.31 | 693,432 |
| 2016-03-10 | $6.22 | $6.22 | $5.85 | $6.14 | $4.43 | 357,105 |
| 2016-03-09 | $6.02 | $6.29 | $5.87 | $6.12 | $4.41 | 309,687 |
| 2016-03-08 | $6.50 | $6.69 | $5.90 | $6.06 | $4.37 | 459,562 |
| 2016-03-07 | $6.08 | $6.62 | $6.08 | $6.58 | $4.74 | 526,883 |
| 2016-03-04 | $6.57 | $6.60 | $5.95 | $6.04 | $4.35 | 672,101 |
| 2016-03-03 | $6.25 | $6.60 | $6.16 | $6.54 | $4.72 | 546,617 |
| 2016-03-02 | $6.19 | $6.57 | $6.02 | $6.50 | $4.58 | 506,379 |
| 2016-03-01 | $6.45 | $6.61 | $6.19 | $6.25 | $4.41 | 702,812 |
| 2016-02-29 | $5.42 | $6.45 | $5.42 | $6.37 | $4.49 | 904,344 |
| 2016-02-26 | $5.54 | $5.72 | $5.37 | $5.44 | $3.83 | 507,328 |
| 2016-02-25 | $5.65 | $5.81 | $5.24 | $5.52 | $3.89 | 894,954 |
| 2016-02-24 | $4.94 | $6.11 | $4.86 | $5.66 | $3.99 | 1,163,097 |
| 2016-02-23 | $5.29 | $5.33 | $5.01 | $5.08 | $3.58 | 288,351 |
| 2016-02-22 | $5.20 | $5.44 | $5.16 | $5.31 | $3.74 | 319,664 |
| 2016-02-19 | $5.12 | $5.16 | $5.00 | $5.15 | $3.63 | 235,582 |
| 2016-02-18 | $5.19 | $5.21 | $4.90 | $5.18 | $3.65 | 333,088 |
| 2016-02-17 | $4.78 | $5.09 | $4.78 | $5.07 | $3.57 | 275,387 |
| 2016-02-16 | $4.73 | $4.87 | $4.53 | $4.75 | $3.35 | 318,734 |
| 2016-02-12 | $4.56 | $4.81 | $4.49 | $4.69 | $3.31 | 184,869 |
| 2016-02-11 | $4.40 | $4.59 | $4.38 | $4.55 | $3.21 | 187,117 |
| 2016-02-10 | $4.60 | $4.75 | $4.52 | $4.52 | $3.19 | 224,041 |
| 2016-02-09 | $4.57 | $4.72 | $4.51 | $4.62 | $3.26 | 201,557 |
| 2016-02-08 | $4.78 | $4.83 | $4.60 | $4.70 | $3.31 | 228,923 |
| 2016-02-05 | $4.90 | $5.07 | $4.83 | $4.91 | $3.46 | 400,496 |
| 2016-02-04 | $4.81 | $5.05 | $4.78 | $4.92 | $3.47 | 267,219 |
| 2016-02-03 | $4.45 | $4.73 | $4.28 | $4.72 | $3.33 | 191,255 |
| 2016-02-02 | $4.61 | $4.63 | $4.38 | $4.38 | $3.09 | 143,466 |
| 2016-02-01 | $4.66 | $4.76 | $4.46 | $4.72 | $3.33 | 248,595 |
| 2016-01-29 | $4.47 | $4.73 | $4.45 | $4.70 | $3.31 | 248,830 |
| 2016-01-28 | $4.47 | $4.55 | $4.29 | $4.41 | $3.11 | 137,534 |
| 2016-01-27 | $4.37 | $4.56 | $4.30 | $4.40 | $3.10 | 241,205 |
| 2016-01-26 | $4.02 | $4.48 | $3.94 | $4.44 | $3.13 | 514,932 |
| 2016-01-25 | $4.17 | $4.29 | $3.99 | $4.00 | $2.82 | 627,460 |
| 2016-01-22 | $4.60 | $4.73 | $4.13 | $4.22 | $2.97 | 963,718 |
| 2016-01-21 | $4.46 | $4.68 | $4.39 | $4.48 | $3.16 | 321,638 |
| 2016-01-20 | $4.16 | $4.48 | $4.03 | $4.43 | $3.12 | 419,770 |
| 2016-01-19 | $4.58 | $4.61 | $4.17 | $4.23 | $2.98 | 291,561 |
| 2016-01-15 | $4.53 | $4.61 | $4.39 | $4.56 | $3.21 | 261,792 |
| 2016-01-14 | $4.35 | $4.75 | $4.35 | $4.68 | $3.30 | 254,224 |
| 2016-01-13 | $4.60 | $4.70 | $4.33 | $4.37 | $3.08 | 347,426 |
| 2016-01-12 | $4.57 | $4.66 | $4.40 | $4.60 | $3.24 | 469,570 |
| 2016-01-11 | $4.85 | $4.90 | $4.50 | $4.52 | $3.19 | 513,471 |
| 2016-01-08 | $4.99 | $5.05 | $4.77 | $4.80 | $3.38 | 471,032 |
| 2016-01-07 | $5.10 | $5.13 | $4.99 | $4.99 | $3.52 | 450,695 |
| 2016-01-06 | $5.52 | $5.53 | $5.20 | $5.20 | $3.67 | 368,133 |
| 2016-01-05 | $5.67 | $5.73 | $5.52 | $5.65 | $3.98 | 293,909 |
| 2016-01-04 | $5.45 | $5.67 | $5.39 | $5.65 | $3.98 | 314,310 |
| 2015-12-31 | $5.49 | $5.67 | $5.49 | $5.64 | $3.98 | 386,412 |
| 2015-12-30 | $5.58 | $5.66 | $5.45 | $5.54 | $3.90 | 423,361 |
| 2015-12-29 | $5.69 | $5.79 | $5.61 | $5.66 | $3.99 | 311,872 |
| 2015-12-28 | $5.86 | $5.86 | $5.64 | $5.67 | $4.00 | 207,908 |
| 2015-12-24 | $5.91 | $5.97 | $5.83 | $5.90 | $4.16 | 78,614 |
| 2015-12-23 | $5.88 | $5.99 | $5.76 | $5.97 | $4.21 | 265,220 |
| 2015-12-22 | $5.50 | $5.69 | $5.45 | $5.67 | $4.00 | 288,730 |
| 2015-12-21 | $5.35 | $5.64 | $5.16 | $5.54 | $3.90 | 424,697 |
| 2015-12-18 | $5.04 | $5.32 | $5.01 | $5.29 | $3.73 | 1,644,429 |
| 2015-12-17 | $5.65 | $5.65 | $5.14 | $5.14 | $3.62 | 474,527 |
| 2015-12-16 | $5.46 | $5.67 | $5.44 | $5.58 | $3.93 | 278,761 |
| 2015-12-15 | $5.20 | $5.49 | $5.15 | $5.49 | $3.87 | 443,149 |
| 2015-12-14 | $5.48 | $5.50 | $5.12 | $5.13 | $3.62 | 338,154 |
| 2015-12-11 | $5.77 | $5.78 | $5.40 | $5.48 | $3.86 | 455,068 |
| 2015-12-10 | $5.82 | $5.98 | $5.68 | $5.77 | $4.07 | 577,626 |
| 2015-12-09 | $5.37 | $5.62 | $5.31 | $5.61 | $3.95 | 475,285 |
| 2015-12-08 | $5.60 | $5.65 | $5.33 | $5.35 | $3.77 | 445,424 |
| 2015-12-07 | $6.00 | $6.07 | $5.65 | $5.67 | $4.00 | 506,337 |
| 2015-12-04 | $6.12 | $6.13 | $5.83 | $6.00 | $4.23 | 578,108 |
| 2015-12-03 | $5.93 | $6.02 | $5.90 | $5.98 | $4.21 | 320,213 |
| 2015-12-02 | $6.01 | $6.15 | $5.85 | $5.96 | $4.20 | 494,625 |
| 2015-12-01 | $6.28 | $6.37 | $6.02 | $6.11 | $4.31 | 489,661 |
| 2015-11-30 | $6.52 | $6.63 | $6.43 | $6.47 | $4.45 | 342,751 |
| 2015-11-27 | $6.43 | $6.52 | $6.35 | $6.50 | $4.47 | 130,914 |
| 2015-11-25 | $6.47 | $6.58 | $6.40 | $6.43 | $4.42 | 242,493 |
| 2015-11-24 | $6.27 | $6.58 | $6.21 | $6.53 | $4.49 | 371,085 |
| 2015-11-23 | $6.14 | $6.35 | $6.13 | $6.29 | $4.33 | 234,356 |
| 2015-11-20 | $6.39 | $6.42 | $6.19 | $6.21 | $4.27 | 333,923 |
| 2015-11-19 | $6.29 | $6.40 | $6.24 | $6.31 | $4.34 | 355,147 |
| 2015-11-18 | $6.32 | $6.48 | $6.25 | $6.37 | $4.38 | 296,997 |
| 2015-11-17 | $6.73 | $6.73 | $6.27 | $6.33 | $4.35 | 312,280 |
| 2015-11-16 | $6.50 | $6.74 | $6.45 | $6.73 | $4.63 | 283,926 |
| 2015-11-13 | $6.30 | $6.56 | $6.19 | $6.52 | $4.49 | 410,160 |
| 2015-11-12 | $5.99 | $6.39 | $5.95 | $6.27 | $4.31 | 738,488 |
| 2015-11-11 | $6.50 | $6.54 | $5.90 | $6.06 | $4.17 | 707,676 |
| 2015-11-10 | $6.89 | $6.96 | $6.52 | $6.56 | $4.51 | 500,198 |
| 2015-11-09 | $7.00 | $7.28 | $6.74 | $6.97 | $4.79 | 786,018 |
| 2015-11-06 | $8.06 | $8.14 | $7.83 | $8.11 | $5.58 | 263,874 |
| 2015-11-05 | $8.26 | $8.31 | $8.07 | $8.14 | $5.60 | 193,398 |
| 2015-11-04 | $8.33 | $8.48 | $8.11 | $8.28 | $5.70 | 275,137 |
| 2015-11-03 | $8.15 | $8.55 | $8.10 | $8.35 | $5.74 | 275,585 |
| 2015-11-02 | $7.87 | $8.17 | $7.79 | $8.13 | $5.59 | 181,978 |
| 2015-10-30 | $7.88 | $8.00 | $7.71 | $7.90 | $5.43 | 188,633 |
| 2015-10-29 | $7.75 | $8.05 | $7.69 | $7.86 | $5.41 | 223,991 |
| 2015-10-28 | $7.36 | $7.93 | $7.36 | $7.79 | $5.36 | 248,733 |
| 2015-10-27 | $7.56 | $7.64 | $7.26 | $7.36 | $5.06 | 277,441 |
| 2015-10-26 | $7.84 | $7.90 | $7.51 | $7.63 | $5.25 | 298,303 |
| 2015-10-23 | $7.71 | $8.00 | $7.48 | $7.84 | $5.39 | 1,458,392 |
| 2015-10-22 | $7.66 | $7.87 | $7.49 | $7.67 | $5.28 | 369,807 |
| 2015-10-21 | $7.73 | $7.78 | $7.53 | $7.58 | $5.21 | 184,290 |
| 2015-10-20 | $7.61 | $7.90 | $7.61 | $7.73 | $5.32 | 161,013 |
| 2015-10-19 | $7.68 | $7.81 | $7.51 | $7.65 | $5.26 | 159,372 |
| 2015-10-16 | $7.80 | $7.80 | $7.50 | $7.75 | $5.33 | 212,786 |
| 2015-10-15 | $7.67 | $7.77 | $7.40 | $7.74 | $5.32 | 188,858 |
| 2015-10-14 | $7.54 | $7.74 | $7.46 | $7.71 | $5.30 | 270,504 |
| 2015-10-13 | $7.53 | $7.75 | $7.39 | $7.56 | $5.20 | 213,180 |
| 2015-10-12 | $7.83 | $7.83 | $7.51 | $7.59 | $5.22 | 214,598 |
| 2015-10-09 | $7.98 | $8.17 | $7.77 | $7.78 | $5.35 | 293,277 |
| 2015-10-08 | $7.63 | $8.06 | $7.61 | $7.98 | $5.49 | 539,442 |
| 2015-10-07 | $7.41 | $7.69 | $7.33 | $7.55 | $5.19 | 372,289 |
| 2015-10-06 | $7.22 | $7.42 | $7.10 | $7.33 | $5.04 | 458,576 |
| 2015-10-05 | $6.94 | $7.21 | $6.80 | $7.17 | $4.93 | 399,770 |
| 2015-10-02 | $6.19 | $6.93 | $6.12 | $6.84 | $4.71 | 459,694 |
| 2015-10-01 | $6.26 | $6.60 | $6.08 | $6.27 | $4.31 | 449,040 |
| 2015-09-30 | $5.88 | $6.39 | $5.85 | $6.21 | $4.27 | 1,164,930 |
| 2015-09-29 | $6.16 | $6.21 | $5.83 | $5.84 | $4.02 | 323,815 |
| 2015-09-28 | $6.17 | $6.25 | $6.00 | $6.16 | $4.24 | 385,234 |
| 2015-09-25 | $6.35 | $6.40 | $6.15 | $6.18 | $4.25 | 272,595 |
| 2015-09-24 | $6.22 | $6.32 | $6.05 | $6.31 | $4.34 | 290,368 |
| 2015-09-23 | $6.50 | $6.54 | $6.27 | $6.29 | $4.33 | 256,877 |
| 2015-09-22 | $6.51 | $6.59 | $6.39 | $6.47 | $4.45 | 239,370 |
| 2015-09-21 | $6.62 | $6.82 | $6.58 | $6.65 | $4.57 | 321,657 |
| 2015-09-18 | $6.70 | $6.84 | $6.58 | $6.62 | $4.55 | 435,596 |
| 2015-09-17 | $6.86 | $7.01 | $6.74 | $6.83 | $4.70 | 394,466 |
| 2015-09-16 | $6.69 | $7.01 | $6.62 | $6.93 | $4.77 | 310,721 |
| 2015-09-15 | $6.64 | $6.80 | $6.57 | $6.64 | $4.57 | 278,627 |
| 2015-09-14 | $6.67 | $6.71 | $6.50 | $6.70 | $4.61 | 381,686 |
| 2015-09-11 | $6.63 | $6.65 | $6.51 | $6.61 | $4.55 | 340,751 |
| 2015-09-10 | $6.69 | $6.77 | $6.52 | $6.59 | $4.53 | 345,698 |
| 2015-09-09 | $6.85 | $6.88 | $6.65 | $6.65 | $4.57 | 501,865 |
| 2015-09-08 | $6.69 | $6.89 | $6.58 | $6.78 | $4.66 | 364,490 |
| 2015-09-04 | $6.89 | $6.89 | $6.34 | $6.58 | $4.53 | 779,071 |
Kronos Worldwide Inc (KRO) News Headlines
Recent Kronos Worldwide Inc (KRO) News
Similar Companies to Kronos Worldwide Inc (KRO) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |