Laureate Education Inc (LAUR) Exchange: NASDAQ
Data as of May 2, 2025
$22.29 ($1.65) 7.99%
Laureate Education Inc - Daily Information
Click for more stock information on Laureate Education Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.79 |
| Previous Close | $22.29 |
| High | $22.36 |
| Low | $20.76 |
| Adjusted Open | $20.79 |
| Previous Adjusted Close | $22.29 |
| Adjusted High | $22.36 |
| Adjusted Low | $20.76 |
About Laureate Education Inc (LAUR)
Laureate Education is one of the largest global providers of higher education, serving over one million students at more than 100 universities, across 30 countries. Founded in 1998 and headquartered in Baltimore, Maryland, Laureate Education has evolved significantly over the past two decades, expanding its portfolio of universities, now including some of the most prominent universities in Latin America and Europe, as well as a growing presence in Asia and the Middle East. Since its inception, Laureate Education has provided educational and professional training opportunities for over four million youth, creating a truly global community of engaged graduates
Invest in Laureate Education Inc (LAUR)
Historical Stock Data for Laureate Education Inc (LAUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.79 | $22.36 | $20.76 | $22.29 | $22.29 | 1,484,941 |
| 2025-05-01 | $19.90 | $20.93 | $19.71 | $20.64 | $20.64 | 936,376 |
| 2025-04-30 | $20.07 | $20.24 | $19.98 | $20.07 | $20.07 | 1,206,742 |
| 2025-04-29 | $19.66 | $20.37 | $19.58 | $20.36 | $20.36 | 679,689 |
| 2025-04-28 | $19.71 | $19.94 | $19.54 | $19.74 | $19.74 | 536,092 |
| 2025-04-25 | $19.58 | $19.84 | $19.27 | $19.74 | $19.74 | 430,828 |
| 2025-04-24 | $19.64 | $19.94 | $19.58 | $19.61 | $19.61 | 728,775 |
| 2025-04-23 | $19.65 | $20.00 | $19.60 | $19.62 | $19.62 | 852,362 |
| 2025-04-22 | $18.90 | $19.48 | $18.77 | $19.42 | $19.42 | 897,119 |
| 2025-04-21 | $19.06 | $19.11 | $18.56 | $18.65 | $18.65 | 819,811 |
| 2025-04-17 | $19.38 | $19.50 | $19.12 | $19.14 | $19.14 | 618,309 |
| 2025-04-16 | $19.33 | $19.58 | $19.17 | $19.35 | $19.35 | 676,124 |
| 2025-04-15 | $19.33 | $19.58 | $19.23 | $19.37 | $19.37 | 620,945 |
| 2025-04-14 | $19.50 | $19.56 | $18.98 | $19.27 | $19.27 | 935,560 |
| 2025-04-11 | $19.07 | $19.37 | $18.73 | $19.15 | $19.15 | 682,293 |
| 2025-04-10 | $19.22 | $19.47 | $18.61 | $19.01 | $19.01 | 685,324 |
| 2025-04-09 | $18.30 | $19.88 | $18.06 | $19.56 | $19.56 | 1,167,598 |
| 2025-04-08 | $19.28 | $19.43 | $18.11 | $18.34 | $18.34 | 1,222,059 |
| 2025-04-07 | $18.24 | $19.38 | $17.91 | $18.71 | $18.71 | 1,443,813 |
| 2025-04-04 | $19.54 | $19.87 | $18.76 | $18.98 | $18.98 | 1,196,696 |
| 2025-04-03 | $20.30 | $20.64 | $20.12 | $20.29 | $20.29 | 910,011 |
| 2025-04-02 | $20.52 | $20.88 | $20.52 | $20.86 | $20.86 | 1,021,486 |
| 2025-04-01 | $20.15 | $20.80 | $20.03 | $20.80 | $20.80 | 859,247 |
| 2025-03-31 | $20.26 | $20.51 | $20.04 | $20.45 | $20.45 | 1,409,006 |
| 2025-03-28 | $20.65 | $20.68 | $20.30 | $20.45 | $20.45 | 986,333 |
| 2025-03-27 | $20.09 | $20.83 | $20.00 | $20.66 | $20.66 | 1,109,950 |
| 2025-03-26 | $20.20 | $20.24 | $19.87 | $20.06 | $20.06 | 683,492 |
| 2025-03-25 | $19.91 | $20.20 | $19.85 | $20.17 | $20.17 | 880,893 |
| 2025-03-24 | $19.58 | $19.91 | $19.47 | $19.88 | $19.88 | 805,531 |
| 2025-03-21 | $19.23 | $19.53 | $19.04 | $19.31 | $19.31 | 1,873,546 |
| 2025-03-20 | $19.44 | $19.92 | $19.38 | $19.40 | $19.40 | 821,962 |
| 2025-03-19 | $19.32 | $19.66 | $19.32 | $19.62 | $19.62 | 630,570 |
| 2025-03-18 | $19.13 | $19.67 | $19.11 | $19.30 | $19.30 | 811,416 |
| 2025-03-17 | $18.99 | $19.44 | $18.95 | $19.32 | $19.32 | 981,532 |
| 2025-03-14 | $18.65 | $18.99 | $18.60 | $18.89 | $18.89 | 407,004 |
| 2025-03-13 | $18.74 | $18.76 | $18.35 | $18.49 | $18.49 | 432,426 |
| 2025-03-12 | $19.21 | $19.25 | $18.73 | $18.74 | $18.74 | 850,043 |
| 2025-03-11 | $19.38 | $19.38 | $18.91 | $19.09 | $19.09 | 741,954 |
| 2025-03-10 | $19.22 | $19.64 | $19.06 | $19.16 | $19.16 | 873,972 |
| 2025-03-07 | $19.37 | $19.52 | $18.78 | $19.42 | $19.42 | 815,191 |
| 2025-03-06 | $19.68 | $19.91 | $19.31 | $19.34 | $19.34 | 625,093 |
| 2025-03-05 | $19.98 | $20.01 | $19.71 | $19.83 | $19.83 | 795,120 |
| 2025-03-04 | $19.94 | $20.27 | $19.61 | $20.03 | $20.03 | 958,446 |
| 2025-03-03 | $19.94 | $20.34 | $19.81 | $19.99 | $19.99 | 1,365,023 |
| 2025-02-28 | $19.83 | $19.96 | $19.61 | $19.94 | $19.94 | 1,407,143 |
| 2025-02-27 | $19.74 | $20.00 | $19.65 | $19.86 | $19.86 | 1,177,827 |
| 2025-02-26 | $19.16 | $19.71 | $19.14 | $19.70 | $19.70 | 634,392 |
| 2025-02-25 | $19.38 | $19.51 | $19.16 | $19.19 | $19.19 | 723,177 |
| 2025-02-24 | $19.80 | $19.82 | $19.15 | $19.28 | $19.28 | 875,918 |
| 2025-02-21 | $21.00 | $21.00 | $19.39 | $19.60 | $19.60 | 1,308,444 |
| 2025-02-20 | $20.07 | $21.73 | $19.67 | $20.97 | $20.97 | 1,703,476 |
| 2025-02-19 | $20.14 | $20.18 | $19.94 | $20.12 | $20.12 | 553,328 |
| 2025-02-18 | $20.12 | $20.32 | $20.06 | $20.30 | $20.30 | 952,743 |
| 2025-02-14 | $20.18 | $20.35 | $20.01 | $20.11 | $20.11 | 706,130 |
| 2025-02-13 | $19.91 | $20.17 | $19.86 | $19.99 | $19.99 | 582,279 |
| 2025-02-12 | $19.55 | $19.94 | $19.51 | $19.86 | $19.86 | 859,424 |
| 2025-02-11 | $19.80 | $19.96 | $19.68 | $19.91 | $19.91 | 520,029 |
| 2025-02-10 | $19.70 | $19.89 | $19.58 | $19.84 | $19.84 | 540,979 |
| 2025-02-07 | $19.65 | $19.77 | $19.50 | $19.58 | $19.58 | 481,670 |
| 2025-02-06 | $19.61 | $19.77 | $19.51 | $19.65 | $19.65 | 407,289 |
| 2025-02-05 | $19.41 | $19.68 | $19.31 | $19.46 | $19.46 | 747,466 |
| 2025-02-04 | $19.04 | $19.41 | $18.77 | $19.35 | $19.35 | 1,050,876 |
| 2025-02-03 | $18.56 | $19.01 | $18.41 | $18.98 | $18.98 | 1,100,718 |
| 2025-01-31 | $19.05 | $19.17 | $18.51 | $18.72 | $18.72 | 564,042 |
| 2025-01-30 | $19.04 | $19.24 | $18.96 | $19.06 | $19.06 | 577,728 |
| 2025-01-29 | $18.65 | $18.96 | $18.51 | $18.94 | $18.94 | 620,560 |
| 2025-01-28 | $18.66 | $18.81 | $18.41 | $18.66 | $18.66 | 649,808 |
| 2025-01-27 | $18.81 | $19.06 | $18.60 | $18.60 | $18.60 | 941,708 |
| 2025-01-24 | $18.88 | $18.96 | $18.70 | $18.84 | $18.84 | 410,532 |
| 2025-01-23 | $18.66 | $19.05 | $18.66 | $18.95 | $18.95 | 535,795 |
| 2025-01-22 | $18.71 | $18.77 | $18.55 | $18.75 | $18.75 | 408,912 |
| 2025-01-21 | $18.90 | $19.03 | $18.72 | $18.73 | $18.73 | 465,895 |
| 2025-01-17 | $19.01 | $19.16 | $18.72 | $18.74 | $18.74 | 428,819 |
| 2025-01-16 | $18.81 | $18.97 | $18.70 | $18.83 | $18.83 | 536,000 |
| 2025-01-15 | $18.73 | $18.83 | $18.58 | $18.82 | $18.82 | 663,123 |
| 2025-01-14 | $18.34 | $18.51 | $18.25 | $18.37 | $18.37 | 598,478 |
| 2025-01-13 | $17.84 | $18.28 | $17.82 | $18.26 | $18.26 | 414,559 |
| 2025-01-10 | $18.31 | $18.50 | $17.97 | $18.04 | $18.04 | 529,070 |
| 2025-01-08 | $18.27 | $18.68 | $18.15 | $18.68 | $18.68 | 557,375 |
| 2025-01-07 | $18.14 | $18.35 | $18.02 | $18.28 | $18.28 | 378,482 |
| 2025-01-06 | $18.28 | $18.40 | $18.14 | $18.18 | $18.18 | 396,494 |
| 2025-01-03 | $18.16 | $18.35 | $18.10 | $18.34 | $18.34 | 530,603 |
| 2025-01-02 | $18.21 | $18.47 | $18.10 | $18.15 | $18.15 | 408,887 |
| 2024-12-31 | $18.11 | $18.38 | $17.93 | $18.29 | $18.29 | 372,557 |
| 2024-12-30 | $18.13 | $18.24 | $17.93 | $18.08 | $18.08 | 357,093 |
| 2024-12-27 | $18.40 | $18.62 | $18.11 | $18.21 | $18.21 | 362,021 |
| 2024-12-26 | $18.35 | $18.59 | $18.34 | $18.55 | $18.55 | 276,362 |
| 2024-12-24 | $18.11 | $18.44 | $18.03 | $18.42 | $18.42 | 135,159 |
| 2024-12-23 | $18.25 | $18.33 | $18.06 | $18.11 | $18.11 | 526,842 |
| 2024-12-20 | $17.86 | $18.51 | $17.85 | $18.36 | $18.36 | 2,168,995 |
| 2024-12-19 | $18.18 | $18.33 | $18.11 | $18.18 | $18.18 | 525,497 |
| 2024-12-18 | $18.38 | $18.89 | $17.92 | $18.00 | $18.00 | 1,050,347 |
| 2024-12-17 | $18.89 | $19.07 | $18.74 | $18.78 | $18.78 | 573,254 |
| 2024-12-16 | $18.91 | $19.08 | $18.74 | $18.98 | $18.98 | 634,735 |
| 2024-12-13 | $18.97 | $19.16 | $18.92 | $18.93 | $18.93 | 398,838 |
| 2024-12-12 | $19.28 | $19.45 | $19.07 | $19.10 | $19.10 | 565,157 |
| 2024-12-11 | $18.85 | $19.35 | $18.73 | $19.28 | $19.28 | 753,413 |
| 2024-12-10 | $18.42 | $18.78 | $18.25 | $18.72 | $18.72 | 526,037 |
| 2024-12-09 | $18.45 | $18.56 | $18.27 | $18.39 | $18.39 | 494,907 |
| 2024-12-06 | $18.76 | $18.76 | $18.27 | $18.48 | $18.48 | 471,984 |
| 2024-12-05 | $18.80 | $18.89 | $18.64 | $18.67 | $18.67 | 461,543 |
| 2024-12-04 | $18.63 | $18.88 | $18.63 | $18.79 | $18.79 | 896,631 |
| 2024-12-03 | $18.93 | $18.96 | $18.67 | $18.75 | $18.75 | 707,775 |
| 2024-12-02 | $19.03 | $19.04 | $18.74 | $18.83 | $18.83 | 697,032 |
| 2024-11-29 | $18.83 | $19.08 | $18.80 | $19.00 | $19.00 | 334,375 |
| 2024-11-27 | $19.17 | $19.22 | $18.85 | $18.93 | $18.93 | 567,230 |
| 2024-11-26 | $19.59 | $19.62 | $19.08 | $19.13 | $19.13 | 722,218 |
| 2024-11-25 | $19.58 | $19.98 | $19.58 | $19.71 | $19.71 | 996,163 |
| 2024-11-22 | $19.39 | $19.58 | $19.37 | $19.52 | $19.52 | 595,721 |
| 2024-11-21 | $18.98 | $19.29 | $18.85 | $19.27 | $19.27 | 753,775 |
| 2024-11-20 | $18.66 | $18.93 | $18.58 | $18.88 | $18.88 | 631,480 |
| 2024-11-19 | $18.55 | $18.90 | $18.52 | $18.77 | $18.77 | 553,851 |
| 2024-11-18 | $18.60 | $18.82 | $18.46 | $18.67 | $18.67 | 570,725 |
| 2024-11-15 | $18.15 | $18.73 | $18.15 | $18.51 | $18.51 | 819,653 |
| 2024-11-14 | $18.50 | $18.58 | $18.19 | $18.30 | $18.30 | 806,494 |
| 2024-11-13 | $18.63 | $18.74 | $18.49 | $18.49 | $18.49 | 479,005 |
| 2024-11-12 | $18.74 | $18.95 | $18.44 | $18.46 | $18.46 | 572,148 |
| 2024-11-11 | $18.85 | $18.89 | $18.55 | $18.74 | $18.74 | 454,439 |
| 2024-11-08 | $18.63 | $19.12 | $18.63 | $18.79 | $18.79 | 783,859 |
| 2024-11-07 | $18.09 | $18.84 | $18.01 | $18.74 | $18.74 | 1,371,752 |
| 2024-11-06 | $18.40 | $18.87 | $17.91 | $18.17 | $18.17 | 1,589,980 |
| 2024-11-05 | $17.32 | $17.69 | $17.26 | $17.65 | $17.65 | 1,068,908 |
| 2024-11-04 | $16.86 | $17.55 | $16.81 | $17.30 | $17.30 | 675,826 |
| 2024-11-01 | $17.12 | $17.33 | $16.75 | $16.90 | $16.90 | 591,529 |
| 2024-10-31 | $18.00 | $18.39 | $17.04 | $17.18 | $17.18 | 1,203,615 |
| 2024-10-30 | $15.44 | $15.74 | $15.40 | $15.56 | $15.56 | 422,434 |
| 2024-10-29 | $15.18 | $15.45 | $15.18 | $15.41 | $15.41 | 367,264 |
| 2024-10-28 | $15.46 | $15.53 | $15.31 | $15.33 | $15.33 | 306,147 |
| 2024-10-25 | $15.42 | $15.46 | $15.15 | $15.30 | $15.30 | 252,606 |
| 2024-10-24 | $15.76 | $15.85 | $15.34 | $15.38 | $15.38 | 370,480 |
| 2024-10-23 | $15.54 | $15.85 | $15.40 | $15.72 | $15.72 | 1,128,090 |
| 2024-10-22 | $15.54 | $15.68 | $15.36 | $15.62 | $15.62 | 625,713 |
| 2024-10-21 | $15.79 | $15.82 | $15.47 | $15.49 | $15.49 | 521,078 |
| 2024-10-18 | $15.80 | $16.02 | $15.65 | $15.83 | $15.83 | 457,041 |
| 2024-10-17 | $15.62 | $15.77 | $15.45 | $15.72 | $15.72 | 494,219 |
| 2024-10-16 | $15.54 | $15.87 | $15.46 | $15.66 | $15.66 | 537,584 |
| 2024-10-15 | $15.20 | $15.66 | $15.20 | $15.46 | $15.46 | 380,526 |
| 2024-10-14 | $15.33 | $15.58 | $15.20 | $15.29 | $15.29 | 253,281 |
| 2024-10-11 | $15.58 | $15.79 | $15.36 | $15.36 | $15.36 | 330,738 |
| 2024-10-10 | $15.60 | $15.64 | $15.43 | $15.60 | $15.60 | 484,616 |
| 2024-10-09 | $15.81 | $16.11 | $15.74 | $15.75 | $15.75 | 560,478 |
| 2024-10-08 | $15.66 | $15.81 | $15.57 | $15.67 | $15.67 | 450,849 |
| 2024-10-07 | $15.70 | $15.75 | $15.49 | $15.62 | $15.62 | 556,055 |
| 2024-10-04 | $15.83 | $15.85 | $15.67 | $15.80 | $15.80 | 332,602 |
| 2024-10-03 | $15.87 | $15.95 | $15.56 | $15.58 | $15.58 | 378,735 |
| 2024-10-02 | $16.16 | $16.23 | $15.94 | $15.97 | $15.97 | 316,001 |
| 2024-10-01 | $16.56 | $16.65 | $16.20 | $16.24 | $16.24 | 404,919 |
| 2024-09-30 | $16.59 | $16.73 | $16.40 | $16.61 | $16.61 | 533,551 |
| 2024-09-27 | $16.65 | $16.94 | $16.59 | $16.65 | $16.65 | 453,887 |
| 2024-09-26 | $16.84 | $16.92 | $16.52 | $16.54 | $16.54 | 413,420 |
| 2024-09-25 | $16.82 | $16.87 | $16.53 | $16.54 | $16.54 | 504,308 |
| 2024-09-24 | $16.78 | $16.86 | $16.55 | $16.73 | $16.73 | 868,164 |
| 2024-09-23 | $16.87 | $16.96 | $16.63 | $16.78 | $16.78 | 945,532 |
| 2024-09-20 | $16.92 | $17.08 | $16.81 | $16.84 | $16.84 | 1,573,052 |
| 2024-09-19 | $16.97 | $16.97 | $16.70 | $16.92 | $16.92 | 896,695 |
| 2024-09-18 | $16.67 | $16.96 | $16.46 | $16.65 | $16.65 | 1,182,737 |
| 2024-09-17 | $16.68 | $16.89 | $16.61 | $16.69 | $16.69 | 750,732 |
| 2024-09-16 | $16.56 | $17.05 | $16.50 | $16.67 | $16.67 | 680,339 |
| 2024-09-13 | $16.12 | $16.63 | $15.90 | $16.50 | $16.50 | 1,644,156 |
| 2024-09-12 | $14.82 | $15.27 | $14.77 | $15.25 | $15.25 | 437,707 |
| 2024-09-11 | $14.53 | $14.85 | $14.49 | $14.73 | $14.73 | 571,808 |
| 2024-09-10 | $14.61 | $14.66 | $14.45 | $14.65 | $14.65 | 551,402 |
| 2024-09-09 | $14.79 | $14.87 | $14.54 | $14.61 | $14.61 | 536,962 |
| 2024-09-06 | $15.08 | $15.10 | $14.68 | $14.84 | $14.84 | 431,992 |
| 2024-09-05 | $15.15 | $15.42 | $15.00 | $15.13 | $15.13 | 363,415 |
| 2024-09-04 | $15.06 | $15.20 | $14.96 | $15.06 | $15.06 | 553,996 |
| 2024-09-03 | $15.43 | $15.43 | $14.97 | $15.03 | $15.03 | 821,417 |
| 2024-08-30 | $15.29 | $15.45 | $15.20 | $15.42 | $15.42 | 491,316 |
| 2024-08-29 | $15.55 | $15.60 | $15.22 | $15.23 | $15.23 | 767,514 |
| 2024-08-28 | $15.40 | $15.51 | $15.35 | $15.38 | $15.38 | 680,467 |
| 2024-08-27 | $15.23 | $15.53 | $15.18 | $15.49 | $15.49 | 540,526 |
| 2024-08-26 | $15.49 | $15.53 | $15.24 | $15.28 | $15.28 | 697,038 |
| 2024-08-23 | $15.12 | $15.52 | $15.06 | $15.31 | $15.31 | 714,084 |
| 2024-08-22 | $15.13 | $15.19 | $14.96 | $14.99 | $14.99 | 431,405 |
| 2024-08-21 | $14.95 | $15.13 | $14.92 | $15.09 | $15.09 | 579,210 |
| 2024-08-20 | $14.94 | $15.05 | $14.86 | $14.91 | $14.91 | 773,522 |
| 2024-08-19 | $14.92 | $14.93 | $14.73 | $14.92 | $14.92 | 722,775 |
| 2024-08-16 | $14.86 | $15.05 | $14.86 | $14.89 | $14.89 | 493,363 |
| 2024-08-15 | $14.94 | $15.08 | $14.77 | $14.91 | $14.91 | 769,981 |
| 2024-08-14 | $14.89 | $14.99 | $14.54 | $14.64 | $14.64 | 669,459 |
| 2024-08-13 | $14.66 | $14.92 | $14.57 | $14.82 | $14.82 | 1,041,793 |
| 2024-08-12 | $15.00 | $15.05 | $14.49 | $14.53 | $14.53 | 1,009,623 |
| 2024-08-09 | $14.58 | $14.94 | $14.48 | $14.93 | $14.93 | 993,456 |
| 2024-08-08 | $14.38 | $14.57 | $14.30 | $14.54 | $14.54 | 392,557 |
| 2024-08-07 | $14.55 | $14.67 | $14.18 | $14.21 | $14.21 | 776,078 |
| 2024-08-06 | $14.24 | $14.43 | $14.08 | $14.38 | $14.38 | 760,917 |
| 2024-08-05 | $13.68 | $14.62 | $13.60 | $14.33 | $14.33 | 1,232,198 |
| 2024-08-02 | $14.61 | $14.61 | $14.01 | $14.35 | $14.35 | 1,304,755 |
| 2024-08-01 | $17.53 | $17.60 | $15.12 | $15.28 | $15.28 | 1,350,987 |
| 2024-07-31 | $15.58 | $15.74 | $15.37 | $15.50 | $15.50 | 1,666,221 |
| 2024-07-30 | $14.97 | $15.67 | $14.97 | $15.57 | $15.57 | 1,306,643 |
| 2024-07-29 | $14.60 | $15.00 | $14.54 | $14.98 | $14.98 | 975,049 |
| 2024-07-26 | $14.90 | $15.05 | $14.41 | $14.48 | $14.48 | 1,296,760 |
| 2024-07-25 | $15.46 | $15.77 | $15.30 | $15.47 | $15.47 | 1,085,594 |
| 2024-07-24 | $15.43 | $15.64 | $15.31 | $15.37 | $15.37 | 906,692 |
| 2024-07-23 | $14.98 | $15.57 | $14.88 | $15.45 | $15.45 | 801,271 |
| 2024-07-22 | $14.91 | $15.46 | $14.76 | $15.00 | $15.00 | 535,003 |
| 2024-07-19 | $15.22 | $15.31 | $14.87 | $14.89 | $14.89 | 590,783 |
| 2024-07-18 | $15.35 | $15.60 | $15.14 | $15.15 | $15.15 | 576,539 |
| 2024-07-17 | $15.66 | $15.88 | $15.44 | $15.51 | $15.51 | 726,519 |
| 2024-07-16 | $15.52 | $15.83 | $15.52 | $15.69 | $15.69 | 1,286,590 |
| 2024-07-15 | $15.36 | $15.66 | $15.27 | $15.43 | $15.43 | 853,516 |
| 2024-07-12 | $15.25 | $15.35 | $15.15 | $15.16 | $15.16 | 514,041 |
| 2024-07-11 | $15.00 | $15.13 | $14.87 | $15.06 | $15.06 | 607,025 |
| 2024-07-10 | $14.65 | $14.73 | $14.53 | $14.72 | $14.72 | 479,127 |
| 2024-07-09 | $14.55 | $14.74 | $14.55 | $14.58 | $14.58 | 583,500 |
| 2024-07-08 | $14.66 | $14.95 | $14.57 | $14.65 | $14.65 | 784,106 |
| 2024-07-05 | $14.50 | $14.62 | $14.35 | $14.54 | $14.54 | 586,016 |
| 2024-07-03 | $14.61 | $14.61 | $14.44 | $14.45 | $14.45 | 312,066 |
| 2024-07-02 | $14.60 | $14.72 | $14.50 | $14.52 | $14.52 | 598,474 |
| 2024-07-01 | $14.88 | $14.91 | $14.31 | $14.55 | $14.55 | 837,924 |
| 2024-06-28 | $14.39 | $14.97 | $14.39 | $14.94 | $14.94 | 3,667,089 |
| 2024-06-27 | $14.30 | $14.33 | $14.21 | $14.27 | $14.27 | 396,489 |
| 2024-06-26 | $14.06 | $14.26 | $13.90 | $14.21 | $14.21 | 587,428 |
| 2024-06-25 | $14.16 | $14.26 | $14.10 | $14.19 | $14.19 | 495,914 |
| 2024-06-24 | $14.02 | $14.37 | $14.02 | $14.24 | $14.24 | 534,546 |
| 2024-06-21 | $13.99 | $14.19 | $13.97 | $13.98 | $13.98 | 1,206,986 |
| 2024-06-20 | $14.23 | $14.33 | $13.91 | $14.04 | $14.04 | 773,422 |
| 2024-06-18 | $14.25 | $14.42 | $14.16 | $14.24 | $14.24 | 601,629 |
| 2024-06-17 | $14.12 | $14.31 | $14.04 | $14.20 | $14.20 | 615,097 |
| 2024-06-14 | $14.04 | $14.19 | $13.98 | $14.10 | $14.10 | 598,300 |
| 2024-06-13 | $14.48 | $14.54 | $14.17 | $14.29 | $14.29 | 636,767 |
| 2024-06-12 | $14.86 | $14.90 | $14.49 | $14.49 | $14.49 | 509,923 |
| 2024-06-11 | $14.58 | $14.81 | $14.58 | $14.61 | $14.61 | 694,495 |
| 2024-06-10 | $14.67 | $15.19 | $14.54 | $14.70 | $14.70 | 432,768 |
| 2024-06-07 | $15.00 | $15.05 | $14.65 | $14.67 | $14.67 | 775,511 |
| 2024-06-06 | $15.19 | $15.32 | $15.08 | $15.13 | $15.13 | 814,093 |
| 2024-06-05 | $15.05 | $15.24 | $14.75 | $15.20 | $15.20 | 610,373 |
| 2024-06-04 | $15.39 | $15.49 | $14.85 | $14.95 | $14.95 | 933,861 |
| 2024-06-03 | $15.69 | $15.83 | $15.40 | $15.50 | $15.50 | 805,262 |
| 2024-05-31 | $15.75 | $15.88 | $15.60 | $15.66 | $15.66 | 732,866 |
| 2024-05-30 | $15.68 | $15.85 | $15.59 | $15.71 | $15.71 | 498,871 |
| 2024-05-29 | $15.79 | $15.85 | $15.68 | $15.68 | $15.68 | 856,549 |
| 2024-05-28 | $16.07 | $16.23 | $15.85 | $15.96 | $15.96 | 435,591 |
| 2024-05-24 | $16.13 | $16.13 | $15.98 | $16.02 | $16.02 | 454,138 |
| 2024-05-23 | $16.04 | $16.20 | $15.98 | $16.03 | $16.03 | 629,862 |
| 2024-05-22 | $16.13 | $16.22 | $15.73 | $16.00 | $16.00 | 888,868 |
| 2024-05-21 | $16.31 | $16.39 | $16.04 | $16.23 | $16.23 | 862,154 |
| 2024-05-20 | $16.29 | $16.41 | $16.23 | $16.38 | $16.38 | 523,932 |
| 2024-05-17 | $16.26 | $16.35 | $16.13 | $16.34 | $16.34 | 584,732 |
| 2024-05-16 | $16.30 | $16.60 | $16.17 | $16.18 | $16.18 | 1,162,338 |
| 2024-05-15 | $16.21 | $16.31 | $16.12 | $16.29 | $16.29 | 700,498 |
| 2024-05-14 | $16.21 | $16.27 | $15.95 | $16.11 | $16.11 | 959,120 |
| 2024-05-13 | $16.07 | $16.22 | $15.94 | $16.14 | $16.14 | 913,256 |
| 2024-05-10 | $16.31 | $16.45 | $16.02 | $16.02 | $16.02 | 1,223,534 |
| 2024-05-09 | $16.26 | $16.37 | $16.01 | $16.32 | $16.32 | 860,398 |
| 2024-05-08 | $15.74 | $16.36 | $15.61 | $16.32 | $16.32 | 1,715,932 |
| 2024-05-07 | $15.46 | $15.92 | $15.35 | $15.80 | $15.80 | 1,181,528 |
| 2024-05-06 | $15.00 | $15.53 | $14.91 | $15.49 | $15.49 | 726,347 |
| 2024-05-03 | $14.50 | $15.06 | $14.34 | $14.98 | $14.98 | 882,020 |
| 2024-05-02 | $13.52 | $14.37 | $13.26 | $14.23 | $14.23 | 1,661,888 |
| 2024-05-01 | $14.48 | $14.84 | $14.44 | $14.59 | $14.59 | 841,689 |
| 2024-04-30 | $14.94 | $14.94 | $14.36 | $14.50 | $14.50 | 1,159,745 |
| 2024-04-29 | $14.90 | $15.06 | $14.75 | $15.00 | $15.00 | 657,912 |
| 2024-04-26 | $14.53 | $14.97 | $14.52 | $14.80 | $14.80 | 903,871 |
| 2024-04-25 | $14.32 | $14.54 | $14.20 | $14.45 | $14.45 | 613,414 |
| 2024-04-24 | $14.19 | $14.48 | $14.16 | $14.32 | $14.32 | 843,836 |
| 2024-04-23 | $14.19 | $14.30 | $14.14 | $14.25 | $14.25 | 754,087 |
| 2024-04-22 | $14.17 | $14.26 | $14.09 | $14.19 | $14.19 | 800,762 |
| 2024-04-19 | $13.98 | $14.16 | $13.94 | $14.04 | $14.04 | 880,796 |
| 2024-04-18 | $14.12 | $14.59 | $14.05 | $14.06 | $14.06 | 653,418 |
| 2024-04-17 | $13.93 | $14.23 | $13.78 | $14.07 | $14.07 | 683,005 |
| 2024-04-16 | $13.94 | $13.96 | $13.80 | $13.85 | $13.85 | 516,940 |
| 2024-04-15 | $14.37 | $14.44 | $13.94 | $13.99 | $13.99 | 995,274 |
| 2024-04-12 | $14.57 | $14.67 | $14.30 | $14.35 | $14.35 | 470,338 |
| 2024-04-11 | $14.61 | $14.77 | $14.60 | $14.67 | $14.67 | 513,877 |
| 2024-04-10 | $14.57 | $14.81 | $14.42 | $14.60 | $14.60 | 1,008,227 |
| 2024-04-09 | $14.84 | $14.89 | $14.66 | $14.84 | $14.84 | 639,409 |
| 2024-04-08 | $14.85 | $14.87 | $14.71 | $14.79 | $14.79 | 670,548 |
| 2024-04-05 | $14.55 | $14.92 | $14.55 | $14.83 | $14.83 | 701,956 |
| 2024-04-04 | $14.73 | $14.76 | $14.48 | $14.59 | $14.59 | 930,016 |
| 2024-04-03 | $14.50 | $14.71 | $14.50 | $14.64 | $14.64 | 511,868 |
| 2024-04-02 | $14.58 | $14.70 | $14.50 | $14.56 | $14.56 | 797,285 |
| 2024-04-01 | $14.61 | $14.71 | $14.58 | $14.65 | $14.65 | 383,456 |
| 2024-03-28 | $14.50 | $14.67 | $14.44 | $14.57 | $14.57 | 755,195 |
| 2024-03-27 | $14.38 | $14.51 | $14.25 | $14.50 | $14.50 | 938,083 |
| 2024-03-26 | $14.15 | $14.38 | $14.09 | $14.35 | $14.35 | 741,561 |
| 2024-03-25 | $14.15 | $14.17 | $14.00 | $14.05 | $14.05 | 452,768 |
| 2024-03-22 | $14.10 | $14.16 | $14.00 | $14.10 | $14.10 | 486,441 |
| 2024-03-21 | $14.04 | $14.07 | $13.94 | $14.06 | $14.06 | 578,906 |
| 2024-03-20 | $13.76 | $14.02 | $13.65 | $14.00 | $14.00 | 403,767 |
| 2024-03-19 | $13.61 | $13.79 | $13.56 | $13.75 | $13.75 | 666,921 |
| 2024-03-18 | $13.65 | $14.01 | $13.65 | $13.67 | $13.67 | 621,649 |
| 2024-03-15 | $13.49 | $13.68 | $13.49 | $13.68 | $13.68 | 1,333,643 |
| 2024-03-14 | $13.57 | $13.60 | $13.50 | $13.56 | $13.56 | 494,891 |
| 2024-03-13 | $13.57 | $13.66 | $13.53 | $13.65 | $13.65 | 423,506 |
| 2024-03-12 | $13.54 | $13.62 | $13.42 | $13.59 | $13.59 | 388,455 |
| 2024-03-11 | $13.59 | $13.66 | $13.50 | $13.59 | $13.59 | 394,320 |
| 2024-03-08 | $13.70 | $13.79 | $13.57 | $13.62 | $13.62 | 508,439 |
| 2024-03-07 | $13.44 | $13.63 | $13.44 | $13.62 | $13.62 | 491,486 |
| 2024-03-06 | $13.49 | $13.49 | $13.29 | $13.43 | $13.43 | 597,970 |
| 2024-03-05 | $13.41 | $13.48 | $13.29 | $13.35 | $13.35 | 525,962 |
| 2024-03-04 | $13.57 | $13.57 | $13.39 | $13.44 | $13.44 | 459,879 |
| 2024-03-01 | $13.40 | $13.60 | $13.36 | $13.50 | $13.50 | 481,485 |
| 2024-02-29 | $13.54 | $13.60 | $13.36 | $13.41 | $13.41 | 1,023,198 |
| 2024-02-28 | $13.13 | $13.43 | $13.13 | $13.40 | $13.40 | 494,859 |
| 2024-02-27 | $13.14 | $13.25 | $13.10 | $13.21 | $13.21 | 610,030 |
| 2024-02-26 | $13.06 | $13.17 | $12.97 | $13.10 | $13.10 | 777,887 |
| 2024-02-23 | $13.27 | $13.43 | $12.99 | $13.14 | $13.14 | 587,477 |
| 2024-02-22 | $13.55 | $13.60 | $12.59 | $13.15 | $13.15 | 1,294,972 |
| 2024-02-21 | $12.94 | $13.11 | $12.90 | $13.11 | $13.11 | 1,122,137 |
| 2024-02-20 | $12.82 | $13.00 | $12.80 | $13.00 | $13.00 | 567,672 |
| 2024-02-16 | $12.97 | $13.11 | $12.73 | $12.94 | $12.94 | 716,761 |
| 2024-02-15 | $13.04 | $13.10 | $12.87 | $13.01 | $13.01 | 684,868 |
| 2024-02-14 | $12.91 | $13.01 | $12.86 | $12.95 | $12.95 | 595,293 |
| 2024-02-13 | $13.03 | $13.03 | $12.65 | $12.77 | $12.77 | 705,990 |
| 2024-02-12 | $13.06 | $13.29 | $12.98 | $13.25 | $13.25 | 782,053 |
| 2024-02-09 | $12.99 | $13.09 | $12.94 | $12.99 | $12.99 | 970,716 |
| 2024-02-08 | $12.97 | $13.02 | $12.91 | $13.02 | $13.02 | 674,564 |
| 2024-02-07 | $12.77 | $12.97 | $12.71 | $12.94 | $12.94 | 617,493 |
| 2024-02-06 | $12.70 | $12.84 | $12.61 | $12.71 | $12.71 | 391,141 |
| 2024-02-05 | $12.60 | $12.72 | $12.52 | $12.66 | $12.66 | 359,053 |
| 2024-02-02 | $12.86 | $12.94 | $12.73 | $12.73 | $12.73 | 466,025 |
| 2024-02-01 | $12.66 | $13.03 | $12.66 | $12.96 | $12.96 | 550,288 |
| 2024-01-31 | $12.82 | $12.83 | $12.62 | $12.62 | $12.62 | 912,442 |
| 2024-01-30 | $12.92 | $12.92 | $12.69 | $12.82 | $12.82 | 535,602 |
| 2024-01-29 | $13.06 | $13.14 | $12.80 | $12.99 | $12.99 | 627,698 |
| 2024-01-26 | $13.09 | $13.10 | $12.95 | $13.08 | $13.08 | 519,826 |
| 2024-01-25 | $13.04 | $13.07 | $12.90 | $13.00 | $13.00 | 498,797 |
| 2024-01-24 | $13.09 | $13.13 | $12.85 | $12.87 | $12.87 | 341,867 |
| 2024-01-23 | $13.38 | $13.49 | $12.94 | $12.98 | $12.98 | 595,344 |
| 2024-01-22 | $12.78 | $13.29 | $12.69 | $13.29 | $13.29 | 1,779,235 |
| 2024-01-19 | $12.85 | $12.90 | $12.67 | $12.71 | $12.71 | 620,693 |
| 2024-01-18 | $12.87 | $13.12 | $12.70 | $12.80 | $12.80 | 399,720 |
| 2024-01-17 | $12.80 | $12.96 | $12.76 | $12.85 | $12.85 | 354,157 |
| 2024-01-16 | $12.92 | $13.23 | $12.91 | $13.01 | $13.01 | 711,814 |
| 2024-01-12 | $12.93 | $13.06 | $12.85 | $13.05 | $13.05 | 765,739 |
| 2024-01-11 | $12.55 | $12.78 | $12.45 | $12.76 | $12.76 | 1,206,687 |
| 2024-01-10 | $12.51 | $12.69 | $12.47 | $12.62 | $12.62 | 1,110,161 |
| 2024-01-09 | $12.88 | $12.90 | $12.49 | $12.51 | $12.51 | 1,232,432 |
| 2024-01-08 | $12.93 | $13.03 | $12.86 | $12.99 | $12.99 | 571,790 |
| 2024-01-05 | $12.94 | $13.13 | $12.91 | $13.01 | $13.01 | 855,339 |
| 2024-01-04 | $13.10 | $13.10 | $12.97 | $13.06 | $13.06 | 699,634 |
| 2024-01-03 | $13.24 | $13.40 | $12.97 | $13.01 | $13.01 | 914,086 |
| 2024-01-02 | $13.65 | $13.66 | $13.11 | $13.23 | $13.23 | 765,217 |
| 2023-12-29 | $13.65 | $13.85 | $13.56 | $13.71 | $13.71 | 1,001,827 |
| 2023-12-28 | $13.62 | $13.66 | $13.40 | $13.63 | $13.63 | 606,544 |
| 2023-12-27 | $13.84 | $13.84 | $13.59 | $13.62 | $13.62 | 463,082 |
| 2023-12-26 | $13.91 | $13.91 | $13.69 | $13.82 | $13.82 | 504,824 |
| 2023-12-22 | $13.69 | $14.02 | $13.53 | $13.84 | $13.84 | 565,848 |
| 2023-12-21 | $13.79 | $13.84 | $13.50 | $13.69 | $13.69 | 471,502 |
| 2023-12-20 | $13.99 | $14.17 | $13.76 | $13.76 | $13.76 | 659,327 |
| 2023-12-19 | $13.79 | $14.16 | $13.79 | $14.00 | $14.00 | 883,506 |
| 2023-12-18 | $13.51 | $13.65 | $13.37 | $13.62 | $13.62 | 908,077 |
| 2023-12-15 | $13.72 | $13.78 | $13.42 | $13.42 | $13.42 | 1,260,597 |
| 2023-12-14 | $13.70 | $13.83 | $13.59 | $13.75 | $13.75 | 755,799 |
| 2023-12-13 | $13.46 | $13.65 | $13.29 | $13.63 | $13.63 | 642,956 |
| 2023-12-12 | $13.46 | $13.49 | $13.33 | $13.42 | $13.42 | 387,718 |
| 2023-12-11 | $13.64 | $13.69 | $13.49 | $13.50 | $13.50 | 520,435 |
| 2023-12-08 | $13.23 | $13.64 | $13.07 | $13.64 | $13.64 | 729,538 |
| 2023-12-07 | $13.22 | $13.45 | $13.11 | $13.29 | $13.29 | 513,985 |
| 2023-12-06 | $13.13 | $13.25 | $13.07 | $13.16 | $13.16 | 911,279 |
| 2023-12-05 | $13.08 | $13.17 | $13.01 | $13.10 | $13.10 | 449,370 |
| 2023-12-04 | $13.18 | $13.39 | $13.04 | $13.06 | $13.06 | 487,662 |
| 2023-12-01 | $13.17 | $13.38 | $13.11 | $13.18 | $13.18 | 611,457 |
| 2023-11-30 | $13.10 | $13.26 | $12.92 | $13.13 | $13.13 | 1,013,465 |
| 2023-11-29 | $13.23 | $13.30 | $13.05 | $13.12 | $13.12 | 421,266 |
| 2023-11-28 | $13.15 | $13.28 | $13.04 | $13.15 | $13.15 | 484,358 |
| 2023-11-27 | $13.34 | $13.48 | $13.11 | $13.11 | $13.11 | 719,907 |
| 2023-11-24 | $13.31 | $13.38 | $13.22 | $13.32 | $13.32 | 202,637 |
| 2023-11-22 | $13.28 | $13.46 | $13.27 | $13.31 | $13.31 | 523,612 |
| 2023-11-21 | $13.19 | $13.33 | $13.15 | $13.24 | $13.24 | 724,059 |
| 2023-11-20 | $13.25 | $13.27 | $12.97 | $13.20 | $13.20 | 520,230 |
| 2023-11-17 | $13.09 | $13.28 | $13.09 | $13.23 | $13.23 | 916,684 |
| 2023-11-16 | $13.15 | $13.27 | $13.00 | $13.27 | $13.27 | 693,604 |
| 2023-11-15 | $13.48 | $13.51 | $12.98 | $13.11 | $13.11 | 1,191,710 |
| 2023-11-14 | $13.34 | $13.43 | $13.12 | $13.39 | $13.39 | 1,091,810 |
| 2023-11-13 | $13.55 | $13.71 | $13.55 | $13.68 | $13.00 | 767,888 |
| 2023-11-10 | $13.51 | $13.59 | $13.39 | $13.55 | $13.55 | 651,341 |
| 2023-11-09 | $13.32 | $13.48 | $13.22 | $13.44 | $13.44 | 574,339 |
| 2023-11-08 | $13.19 | $13.22 | $13.06 | $13.19 | $13.19 | 1,071,653 |
| 2023-11-07 | $13.49 | $13.49 | $13.14 | $13.14 | $13.14 | 1,018,273 |
| 2023-11-06 | $13.62 | $13.63 | $12.83 | $13.41 | $13.41 | 1,191,506 |
| 2023-11-03 | $13.26 | $13.66 | $13.20 | $13.64 | $13.64 | 1,279,857 |
| 2023-11-02 | $13.92 | $13.98 | $12.55 | $13.09 | $13.09 | 1,515,815 |
| 2023-11-01 | $14.15 | $14.34 | $14.06 | $14.31 | $14.31 | 533,985 |
| 2023-10-31 | $14.35 | $14.42 | $14.08 | $14.14 | $14.14 | 635,904 |
| 2023-10-30 | $14.23 | $14.47 | $14.20 | $14.35 | $14.35 | 457,694 |
| 2023-10-27 | $14.16 | $14.31 | $14.06 | $14.24 | $14.24 | 596,026 |
| 2023-10-26 | $14.20 | $14.25 | $13.96 | $14.10 | $14.10 | 351,809 |
| 2023-10-25 | $14.16 | $14.40 | $14.16 | $14.20 | $14.20 | 641,005 |
| 2023-10-24 | $14.25 | $14.48 | $14.19 | $14.23 | $14.23 | 772,865 |
| 2023-10-23 | $14.33 | $14.41 | $14.16 | $14.20 | $14.20 | 808,640 |
| 2023-10-20 | $14.45 | $14.49 | $14.30 | $14.34 | $14.34 | 561,571 |
| 2023-10-19 | $14.42 | $14.60 | $14.27 | $14.42 | $14.42 | 787,865 |
| 2023-10-18 | $14.49 | $14.55 | $14.38 | $14.45 | $14.45 | 374,468 |
| 2023-10-17 | $14.59 | $14.80 | $14.57 | $14.57 | $14.57 | 458,892 |
| 2023-10-16 | $14.33 | $14.74 | $14.29 | $14.67 | $14.67 | 610,414 |
| 2023-10-13 | $14.62 | $14.75 | $14.18 | $14.18 | $14.18 | 1,231,781 |
| 2023-10-12 | $14.78 | $14.78 | $14.42 | $14.62 | $14.62 | 665,708 |
| 2023-10-11 | $14.69 | $14.81 | $14.60 | $14.78 | $14.78 | 556,839 |
| 2023-10-10 | $14.28 | $14.77 | $14.28 | $14.62 | $14.62 | 674,686 |
| 2023-10-09 | $14.20 | $14.44 | $14.11 | $14.28 | $14.28 | 517,021 |
| 2023-10-06 | $13.70 | $14.17 | $13.58 | $14.10 | $14.10 | 1,241,302 |
| 2023-10-05 | $13.88 | $14.02 | $13.53 | $13.55 | $13.55 | 794,795 |
| 2023-10-04 | $13.84 | $14.04 | $13.84 | $13.88 | $13.88 | 471,904 |
| 2023-10-03 | $14.11 | $14.11 | $13.78 | $13.84 | $13.84 | 448,032 |
| 2023-10-02 | $14.07 | $14.27 | $14.02 | $14.14 | $14.14 | 728,874 |
| 2023-09-29 | $14.08 | $14.18 | $13.99 | $14.10 | $14.10 | 843,580 |
| 2023-09-28 | $13.88 | $14.15 | $13.88 | $14.06 | $14.06 | 717,393 |
| 2023-09-27 | $13.82 | $14.00 | $13.82 | $13.93 | $13.93 | 527,007 |
| 2023-09-26 | $13.90 | $14.05 | $13.12 | $13.80 | $13.80 | 559,943 |
| 2023-09-25 | $13.91 | $14.09 | $13.79 | $13.92 | $13.92 | 420,574 |
| 2023-09-22 | $14.16 | $14.33 | $14.05 | $14.05 | $14.05 | 543,930 |
| 2023-09-21 | $14.03 | $14.22 | $13.93 | $14.14 | $14.14 | 530,442 |
| 2023-09-20 | $13.96 | $14.22 | $13.76 | $14.14 | $14.14 | 818,651 |
| 2023-09-19 | $13.90 | $14.08 | $13.68 | $13.92 | $13.92 | 352,553 |
| 2023-09-18 | $13.93 | $14.02 | $13.86 | $13.88 | $13.88 | 385,242 |
| 2023-09-15 | $14.11 | $14.26 | $13.77 | $13.91 | $13.91 | 1,320,858 |
| 2023-09-14 | $14.18 | $14.30 | $13.99 | $14.10 | $14.10 | 581,807 |
| 2023-09-13 | $13.85 | $14.13 | $13.82 | $14.06 | $14.06 | 673,574 |
| 2023-09-12 | $13.59 | $13.93 | $13.59 | $13.81 | $13.81 | 617,154 |
| 2023-09-11 | $13.44 | $13.68 | $13.43 | $13.61 | $13.61 | 652,681 |
| 2023-09-08 | $13.39 | $13.61 | $13.26 | $13.41 | $13.41 | 506,315 |
| 2023-09-07 | $13.33 | $13.71 | $13.28 | $13.42 | $13.42 | 680,394 |
| 2023-09-06 | $13.56 | $13.59 | $13.24 | $13.30 | $13.30 | 401,646 |
| 2023-09-05 | $14.13 | $14.13 | $13.50 | $13.53 | $13.53 | 698,039 |
| 2023-09-01 | $13.97 | $14.30 | $13.97 | $14.20 | $14.20 | 695,223 |
| 2023-08-31 | $13.82 | $14.02 | $13.81 | $13.93 | $13.93 | 905,334 |
| 2023-08-30 | $13.88 | $13.99 | $13.80 | $13.82 | $13.82 | 404,249 |
| 2023-08-29 | $13.96 | $13.98 | $13.82 | $13.88 | $13.88 | 401,609 |
| 2023-08-28 | $14.00 | $14.09 | $13.96 | $13.97 | $13.97 | 444,098 |
| 2023-08-25 | $14.25 | $14.27 | $13.95 | $13.96 | $13.96 | 385,732 |
| 2023-08-24 | $14.22 | $14.41 | $14.18 | $14.20 | $14.20 | 404,829 |
| 2023-08-23 | $14.13 | $14.31 | $14.08 | $14.27 | $14.27 | 581,817 |
| 2023-08-22 | $14.25 | $14.33 | $14.12 | $14.13 | $14.13 | 485,124 |
| 2023-08-21 | $14.24 | $14.39 | $14.20 | $14.25 | $14.25 | 467,458 |
| 2023-08-18 | $14.18 | $14.32 | $14.16 | $14.24 | $14.24 | 675,336 |
| 2023-08-17 | $14.36 | $14.42 | $14.22 | $14.30 | $14.30 | 1,051,848 |
| 2023-08-16 | $14.62 | $14.66 | $14.21 | $14.27 | $14.27 | 1,110,501 |
| 2023-08-15 | $14.38 | $14.67 | $14.09 | $14.62 | $14.62 | 1,358,448 |
| 2023-08-14 | $14.24 | $14.55 | $14.15 | $14.39 | $14.39 | 1,367,111 |
| 2023-08-11 | $14.27 | $14.42 | $14.22 | $14.32 | $14.32 | 1,013,708 |
| 2023-08-10 | $14.32 | $14.80 | $14.31 | $14.33 | $14.33 | 979,247 |
| 2023-08-09 | $13.99 | $14.29 | $13.89 | $14.26 | $14.26 | 1,413,804 |
| 2023-08-08 | $14.00 | $14.08 | $13.92 | $13.99 | $13.99 | 1,371,183 |
| 2023-08-07 | $14.00 | $14.68 | $13.99 | $14.04 | $14.04 | 1,436,120 |
| 2023-08-04 | $13.29 | $13.56 | $13.26 | $13.39 | $13.39 | 923,534 |
| 2023-08-03 | $12.79 | $13.32 | $12.70 | $13.22 | $13.22 | 1,319,378 |
| 2023-08-02 | $12.92 | $12.97 | $12.67 | $12.78 | $12.78 | 588,414 |
| 2023-08-01 | $12.79 | $13.00 | $12.32 | $13.00 | $13.00 | 1,159,227 |
| 2023-07-31 | $12.76 | $12.91 | $12.66 | $12.82 | $12.82 | 1,095,932 |
| 2023-07-28 | $12.58 | $12.76 | $12.52 | $12.74 | $12.74 | 707,497 |
| 2023-07-27 | $12.56 | $12.64 | $12.49 | $12.55 | $12.55 | 838,639 |
| 2023-07-26 | $12.56 | $12.70 | $12.40 | $12.49 | $12.49 | 824,020 |
| 2023-07-25 | $12.53 | $12.58 | $12.51 | $12.55 | $12.55 | 637,418 |
| 2023-07-24 | $12.51 | $12.58 | $12.36 | $12.56 | $12.56 | 544,254 |
| 2023-07-21 | $12.47 | $12.54 | $12.43 | $12.50 | $12.50 | 665,558 |
| 2023-07-20 | $12.48 | $12.55 | $12.34 | $12.40 | $12.40 | 401,501 |
| 2023-07-19 | $12.46 | $12.53 | $12.39 | $12.45 | $12.45 | 478,207 |
| 2023-07-18 | $12.38 | $12.51 | $12.38 | $12.44 | $12.44 | 552,848 |
| 2023-07-17 | $12.43 | $12.53 | $12.37 | $12.38 | $12.38 | 465,922 |
| 2023-07-14 | $12.31 | $12.43 | $12.22 | $12.43 | $12.43 | 677,446 |
| 2023-07-13 | $12.28 | $12.48 | $12.28 | $12.33 | $12.33 | 796,063 |
| 2023-07-12 | $12.39 | $12.49 | $12.17 | $12.20 | $12.20 | 784,695 |
| 2023-07-11 | $12.13 | $12.33 | $12.12 | $12.30 | $12.30 | 542,609 |
| 2023-07-10 | $11.98 | $12.40 | $11.95 | $12.13 | $12.13 | 1,010,004 |
| 2023-07-07 | $11.87 | $12.03 | $11.80 | $12.02 | $12.02 | 1,039,073 |
| 2023-07-06 | $12.10 | $12.12 | $11.73 | $11.87 | $11.87 | 1,008,854 |
| 2023-07-05 | $12.05 | $12.25 | $11.88 | $12.21 | $12.21 | 983,274 |
| 2023-07-03 | $12.03 | $12.11 | $11.91 | $12.05 | $12.05 | 668,243 |
| 2023-06-30 | $11.73 | $12.14 | $11.65 | $12.09 | $12.09 | 1,668,751 |
| 2023-06-29 | $11.41 | $11.74 | $11.39 | $11.74 | $11.74 | 834,513 |
| 2023-06-28 | $11.65 | $11.65 | $11.34 | $11.36 | $11.36 | 831,993 |
| 2023-06-27 | $11.79 | $11.86 | $11.68 | $11.68 | $11.68 | 833,243 |
| 2023-06-26 | $11.63 | $11.81 | $11.59 | $11.74 | $11.74 | 1,446,271 |
| 2023-06-23 | $11.96 | $11.98 | $11.48 | $11.62 | $11.62 | 8,144,849 |
| 2023-06-22 | $12.18 | $12.26 | $11.90 | $12.05 | $12.05 | 952,806 |
| 2023-06-21 | $11.79 | $12.31 | $11.75 | $12.16 | $12.16 | 1,733,865 |
| 2023-06-20 | $11.74 | $11.90 | $11.71 | $11.73 | $11.73 | 1,002,009 |
| 2023-06-16 | $11.83 | $11.83 | $11.69 | $11.76 | $11.76 | 1,397,054 |
| 2023-06-15 | $11.67 | $11.81 | $11.56 | $11.73 | $11.73 | 996,729 |
| 2023-06-14 | $11.91 | $12.00 | $11.55 | $11.66 | $11.66 | 1,148,067 |
| 2023-06-13 | $12.07 | $12.42 | $11.92 | $11.92 | $11.92 | 489,788 |
| 2023-06-12 | $12.30 | $12.30 | $12.00 | $12.06 | $12.06 | 598,007 |
| 2023-06-09 | $12.34 | $12.38 | $12.18 | $12.23 | $12.23 | 623,212 |
| 2023-06-08 | $12.57 | $12.57 | $12.33 | $12.36 | $12.36 | 818,745 |
| 2023-06-07 | $12.52 | $12.75 | $12.48 | $12.56 | $12.56 | 774,083 |
| 2023-06-06 | $12.32 | $12.48 | $12.23 | $12.46 | $12.46 | 571,640 |
| 2023-06-05 | $12.33 | $12.46 | $12.31 | $12.34 | $12.34 | 505,599 |
| 2023-06-02 | $12.33 | $12.55 | $12.27 | $12.46 | $12.46 | 795,292 |
| 2023-06-01 | $12.13 | $12.34 | $11.97 | $12.23 | $12.23 | 748,520 |
| 2023-05-31 | $12.17 | $12.41 | $11.95 | $12.10 | $12.10 | 941,595 |
| 2023-05-30 | $12.38 | $12.43 | $12.16 | $12.22 | $12.22 | 754,140 |
| 2023-05-26 | $12.38 | $12.41 | $11.61 | $12.39 | $12.39 | 791,770 |
| 2023-05-25 | $12.23 | $12.42 | $11.96 | $12.39 | $12.39 | 499,378 |
| 2023-05-24 | $12.32 | $12.37 | $12.25 | $12.29 | $12.29 | 521,504 |
| 2023-05-23 | $12.25 | $12.34 | $12.10 | $12.32 | $12.32 | 638,434 |
| 2023-05-22 | $12.32 | $12.37 | $12.22 | $12.26 | $12.26 | 515,150 |
| 2023-05-19 | $12.40 | $12.40 | $12.26 | $12.30 | $12.30 | 633,517 |
| 2023-05-18 | $11.98 | $12.32 | $11.94 | $12.30 | $12.30 | 552,884 |
| 2023-05-17 | $12.03 | $12.06 | $11.93 | $12.01 | $12.01 | 933,808 |
| 2023-05-16 | $11.94 | $11.98 | $11.87 | $11.95 | $11.95 | 784,893 |
| 2023-05-15 | $11.99 | $12.09 | $11.93 | $11.99 | $11.99 | 513,077 |
| 2023-05-12 | $12.00 | $12.08 | $11.94 | $12.01 | $12.01 | 392,215 |
| 2023-05-11 | $11.90 | $12.01 | $11.73 | $11.99 | $11.99 | 413,898 |
| 2023-05-10 | $12.05 | $12.11 | $11.89 | $12.00 | $12.00 | 532,159 |
| 2023-05-09 | $11.92 | $12.02 | $11.85 | $11.93 | $11.93 | 685,454 |
| 2023-05-08 | $12.28 | $12.28 | $11.75 | $11.95 | $11.95 | 851,325 |
| 2023-05-05 | $12.03 | $12.34 | $11.87 | $12.32 | $12.32 | 727,281 |
| 2023-05-04 | $11.90 | $12.09 | $11.59 | $11.82 | $11.82 | 819,114 |
| 2023-05-03 | $12.02 | $12.14 | $11.69 | $11.89 | $11.89 | 866,811 |
| 2023-05-02 | $12.11 | $12.27 | $11.69 | $11.97 | $11.97 | 851,731 |
| 2023-05-01 | $12.34 | $12.43 | $12.24 | $12.41 | $12.41 | 497,173 |
| 2023-04-28 | $12.30 | $12.49 | $12.24 | $12.39 | $12.39 | 589,421 |
| 2023-04-27 | $12.21 | $12.32 | $12.14 | $12.28 | $12.28 | 745,932 |
| 2023-04-26 | $12.09 | $12.24 | $11.81 | $12.16 | $12.16 | 723,630 |
| 2023-04-25 | $11.91 | $12.28 | $11.76 | $12.18 | $12.18 | 986,150 |
| 2023-04-24 | $12.06 | $12.15 | $11.78 | $12.00 | $12.00 | 389,337 |
| 2023-04-21 | $11.83 | $12.00 | $11.76 | $11.99 | $11.99 | 1,015,883 |
| 2023-04-20 | $11.78 | $11.95 | $11.74 | $11.90 | $11.90 | 662,440 |
| 2023-04-19 | $11.97 | $12.00 | $11.77 | $11.80 | $11.80 | 352,618 |
| 2023-04-18 | $12.07 | $12.14 | $11.96 | $11.97 | $11.97 | 822,126 |
| 2023-04-17 | $12.03 | $12.17 | $11.92 | $12.02 | $12.02 | 732,188 |
| 2023-04-14 | $11.88 | $12.08 | $11.85 | $12.04 | $12.04 | 960,300 |
| 2023-04-13 | $11.65 | $12.01 | $11.58 | $11.90 | $11.90 | 1,834,518 |
| 2023-04-12 | $11.59 | $11.64 | $11.51 | $11.57 | $11.57 | 955,302 |
| 2023-04-11 | $11.38 | $11.62 | $11.11 | $11.53 | $11.53 | 1,128,851 |
| 2023-04-10 | $11.25 | $11.45 | $11.25 | $11.37 | $11.37 | 597,049 |
| 2023-04-06 | $11.44 | $11.48 | $11.28 | $11.29 | $11.29 | 599,661 |
| 2023-04-05 | $11.38 | $11.50 | $11.29 | $11.40 | $11.40 | 946,371 |
| 2023-04-04 | $11.51 | $11.53 | $11.26 | $11.38 | $11.38 | 1,458,312 |
| 2023-04-03 | $11.76 | $11.79 | $11.50 | $11.51 | $11.51 | 530,572 |
| 2023-03-31 | $11.68 | $11.82 | $11.65 | $11.76 | $11.76 | 1,035,526 |
| 2023-03-30 | $11.57 | $11.75 | $11.56 | $11.62 | $11.62 | 530,954 |
| 2023-03-29 | $11.63 | $11.71 | $11.45 | $11.55 | $11.55 | 674,812 |
| 2023-03-28 | $11.69 | $11.77 | $11.59 | $11.63 | $11.63 | 593,822 |
| 2023-03-27 | $11.62 | $11.76 | $11.47 | $11.69 | $11.69 | 705,049 |
| 2023-03-24 | $11.26 | $11.56 | $11.18 | $11.51 | $11.51 | 769,720 |
| 2023-03-23 | $11.26 | $11.44 | $11.26 | $11.36 | $11.36 | 667,021 |
| 2023-03-22 | $11.40 | $11.55 | $11.25 | $11.27 | $11.27 | 648,483 |
| 2023-03-21 | $11.63 | $11.66 | $11.39 | $11.45 | $11.45 | 595,392 |
| 2023-03-20 | $11.56 | $11.71 | $11.47 | $11.47 | $11.47 | 767,742 |
| 2023-03-17 | $11.60 | $11.64 | $11.45 | $11.49 | $11.49 | 1,936,042 |
| 2023-03-16 | $11.45 | $11.74 | $11.37 | $11.65 | $11.65 | 794,254 |
| 2023-03-15 | $11.49 | $11.64 | $11.29 | $11.60 | $11.60 | 1,140,189 |
| 2023-03-14 | $11.69 | $11.77 | $11.55 | $11.71 | $11.71 | 641,037 |
| 2023-03-13 | $11.35 | $11.62 | $11.34 | $11.43 | $11.43 | 697,686 |
| 2023-03-10 | $11.67 | $11.76 | $11.50 | $11.54 | $11.54 | 589,543 |
| 2023-03-09 | $11.87 | $12.03 | $11.72 | $11.72 | $11.72 | 523,860 |
| 2023-03-08 | $11.87 | $11.96 | $11.71 | $11.90 | $11.90 | 747,469 |
| 2023-03-07 | $11.74 | $11.93 | $11.65 | $11.86 | $11.86 | 779,354 |
| 2023-03-06 | $11.89 | $11.94 | $11.76 | $11.86 | $11.86 | 1,029,890 |
| 2023-03-03 | $11.75 | $11.98 | $11.74 | $11.91 | $11.91 | 614,884 |
| 2023-03-02 | $11.52 | $11.80 | $11.50 | $11.72 | $11.72 | 1,029,300 |
| 2023-03-01 | $11.88 | $11.97 | $11.48 | $11.55 | $11.55 | 1,224,247 |
| 2023-02-28 | $11.85 | $12.18 | $11.62 | $11.86 | $11.86 | 2,335,608 |
| 2023-02-27 | $12.06 | $12.06 | $11.57 | $11.87 | $11.87 | 2,715,314 |
| 2023-02-24 | $11.98 | $12.00 | $11.65 | $11.97 | $11.97 | 2,629,351 |
| 2023-02-23 | $11.08 | $12.16 | $11.03 | $12.00 | $12.00 | 2,309,259 |
| 2023-02-22 | $10.53 | $10.68 | $10.30 | $10.39 | $10.39 | 681,578 |
| 2023-02-21 | $10.67 | $10.76 | $10.52 | $10.54 | $10.54 | 934,532 |
| 2023-02-17 | $10.79 | $10.96 | $10.45 | $10.76 | $10.76 | 914,442 |
| 2023-02-16 | $10.57 | $10.91 | $10.47 | $10.69 | $10.69 | 927,357 |
| 2023-02-15 | $10.57 | $10.72 | $10.41 | $10.64 | $10.64 | 898,189 |
| 2023-02-14 | $10.70 | $10.81 | $10.56 | $10.57 | $10.57 | 997,598 |
| 2023-02-13 | $10.51 | $10.72 | $10.25 | $10.69 | $10.69 | 474,516 |
| 2023-02-10 | $10.46 | $10.59 | $10.37 | $10.53 | $10.53 | 639,675 |
| 2023-02-09 | $10.47 | $10.61 | $10.38 | $10.53 | $10.53 | 1,039,020 |
| 2023-02-08 | $10.54 | $10.54 | $10.31 | $10.46 | $10.46 | 620,630 |
| 2023-02-07 | $10.59 | $10.69 | $10.40 | $10.66 | $10.66 | 1,279,678 |
| 2023-02-06 | $11.16 | $11.21 | $10.60 | $10.68 | $10.68 | 656,847 |
| 2023-02-03 | $11.12 | $11.32 | $11.12 | $11.24 | $11.24 | 804,853 |
| 2023-02-02 | $11.32 | $11.48 | $11.12 | $11.18 | $11.18 | 970,264 |
| 2023-02-01 | $11.02 | $11.36 | $10.90 | $11.28 | $11.28 | 1,340,489 |
| 2023-01-31 | $10.96 | $11.07 | $10.92 | $10.98 | $10.98 | 1,514,257 |
| 2023-01-30 | $11.00 | $11.01 | $10.85 | $10.92 | $10.92 | 739,419 |
| 2023-01-27 | $11.03 | $11.03 | $10.84 | $11.00 | $11.00 | 737,959 |
| 2023-01-26 | $11.04 | $11.13 | $10.88 | $11.00 | $11.00 | 748,097 |
| 2023-01-25 | $10.87 | $11.02 | $10.41 | $10.98 | $10.98 | 1,166,960 |
| 2023-01-24 | $10.69 | $10.88 | $10.61 | $10.84 | $10.84 | 846,735 |
| 2023-01-23 | $10.67 | $10.74 | $10.51 | $10.62 | $10.62 | 907,519 |
| 2023-01-20 | $10.40 | $10.70 | $10.28 | $10.70 | $10.70 | 1,373,135 |
| 2023-01-19 | $10.35 | $10.40 | $10.18 | $10.30 | $10.30 | 1,537,207 |
| 2023-01-18 | $10.34 | $10.49 | $10.29 | $10.39 | $10.39 | 1,867,615 |
| 2023-01-17 | $10.27 | $10.37 | $9.93 | $10.31 | $10.31 | 3,392,520 |
| 2023-01-13 | $9.91 | $10.14 | $9.91 | $10.06 | $10.06 | 1,412,829 |
| 2023-01-12 | $9.84 | $9.99 | $9.79 | $9.94 | $9.94 | 861,629 |
| 2023-01-11 | $9.98 | $10.03 | $9.75 | $9.81 | $9.81 | 595,644 |
| 2023-01-10 | $9.58 | $9.98 | $9.58 | $9.90 | $9.90 | 3,846,243 |
| 2023-01-09 | $9.78 | $9.82 | $9.61 | $9.61 | $9.61 | 797,603 |
| 2023-01-06 | $9.85 | $9.95 | $9.65 | $9.75 | $9.75 | 911,702 |
| 2023-01-05 | $9.73 | $9.84 | $9.64 | $9.76 | $9.76 | 1,698,297 |
| 2023-01-04 | $9.86 | $10.00 | $9.72 | $9.80 | $9.80 | 1,675,981 |
| 2023-01-03 | $9.72 | $9.84 | $9.56 | $9.83 | $9.83 | 950,093 |
| 2022-12-30 | $9.76 | $9.82 | $9.57 | $9.62 | $9.62 | 1,088,580 |
| 2022-12-29 | $9.70 | $9.96 | $9.64 | $9.79 | $9.79 | 833,322 |
| 2022-12-28 | $9.82 | $9.95 | $9.66 | $9.67 | $9.67 | 616,404 |
| 2022-12-27 | $9.69 | $9.81 | $9.55 | $9.78 | $9.78 | 460,127 |
| 2022-12-23 | $9.65 | $9.68 | $9.58 | $9.68 | $9.68 | 341,946 |
| 2022-12-22 | $9.66 | $9.78 | $9.55 | $9.69 | $9.69 | 663,642 |
| 2022-12-21 | $9.53 | $9.69 | $9.51 | $9.68 | $9.68 | 1,368,556 |
| 2022-12-20 | $9.35 | $9.80 | $9.26 | $9.41 | $9.41 | 891,443 |
| 2022-12-19 | $9.48 | $9.49 | $9.24 | $9.33 | $9.33 | 1,073,681 |
| 2022-12-16 | $9.90 | $9.95 | $9.47 | $9.49 | $9.49 | 2,391,692 |
| 2022-12-15 | $9.94 | $10.10 | $9.89 | $9.94 | $9.94 | 1,287,267 |
| 2022-12-14 | $10.17 | $10.21 | $9.89 | $10.00 | $10.00 | 1,656,860 |
| 2022-12-13 | $10.19 | $10.19 | $9.96 | $10.12 | $10.12 | 4,373,295 |
| 2022-12-12 | $9.87 | $10.02 | $9.80 | $10.00 | $10.00 | 983,422 |
| 2022-12-09 | $9.73 | $9.99 | $9.73 | $9.90 | $9.90 | 1,225,519 |
| 2022-12-08 | $10.14 | $10.43 | $9.75 | $9.75 | $9.75 | 1,774,752 |
| 2022-12-07 | $10.12 | $10.17 | $10.02 | $10.08 | $10.08 | 940,021 |
| 2022-12-06 | $10.16 | $10.22 | $9.96 | $10.16 | $10.16 | 1,507,432 |
| 2022-12-05 | $10.25 | $10.29 | $10.02 | $10.15 | $10.15 | 1,302,086 |
| 2022-12-02 | $10.20 | $10.27 | $10.05 | $10.23 | $10.23 | 1,214,026 |
| 2022-12-01 | $10.47 | $10.53 | $10.22 | $10.30 | $10.30 | 1,545,569 |
| 2022-11-30 | $10.28 | $10.49 | $10.17 | $10.48 | $10.48 | 2,722,318 |
| 2022-11-29 | $10.28 | $10.38 | $10.17 | $10.22 | $10.22 | 1,066,327 |
| 2022-11-28 | $10.22 | $10.38 | $10.09 | $10.26 | $10.26 | 1,342,900 |
| 2022-11-25 | $10.24 | $10.52 | $10.22 | $10.31 | $10.31 | 859,850 |
| 2022-11-23 | $10.40 | $10.48 | $10.13 | $10.20 | $10.20 | 1,623,892 |
| 2022-11-22 | $10.45 | $10.54 | $10.09 | $10.49 | $10.49 | 6,879,368 |
| 2022-11-21 | $10.05 | $10.53 | $10.04 | $10.46 | $10.46 | 5,046,968 |
| 2022-11-18 | $10.25 | $10.42 | $10.02 | $10.21 | $10.21 | 13,790,759 |
| 2022-11-17 | $10.67 | $10.67 | $9.94 | $10.05 | $10.05 | 3,305,262 |
| 2022-11-16 | $10.45 | $11.13 | $9.96 | $10.78 | $10.78 | 2,971,680 |
| 2022-11-15 | $12.20 | $12.30 | $12.07 | $12.15 | $12.15 | 1,090,140 |
| 2022-11-14 | $12.07 | $12.26 | $11.75 | $12.11 | $12.11 | 1,267,771 |
| 2022-11-11 | $12.30 | $12.36 | $12.00 | $12.06 | $12.06 | 1,542,300 |
| 2022-11-10 | $12.48 | $12.72 | $12.10 | $12.31 | $12.31 | 1,434,522 |
| 2022-11-09 | $11.78 | $12.22 | $11.52 | $12.20 | $12.20 | 1,197,148 |
| 2022-11-08 | $12.19 | $12.31 | $11.55 | $11.80 | $11.80 | 3,264,265 |
| 2022-11-07 | $12.24 | $12.42 | $12.13 | $12.20 | $12.20 | 1,169,674 |
| 2022-11-04 | $12.64 | $12.64 | $11.94 | $12.22 | $12.22 | 1,227,771 |
| 2022-11-03 | $10.97 | $12.61 | $10.95 | $12.50 | $12.50 | 771,378 |
| 2022-11-02 | $12.65 | $12.73 | $11.23 | $11.96 | $10.79 | 2,572,700 |
| 2022-11-01 | $12.80 | $12.87 | $12.65 | $12.65 | $11.41 | 482,777 |
| 2022-10-31 | $12.76 | $12.84 | $12.61 | $12.64 | $11.40 | 1,058,605 |
| 2022-10-28 | $12.89 | $13.07 | $12.77 | $12.78 | $11.53 | 1,001,598 |
| 2022-10-27 | $12.53 | $12.79 | $12.48 | $12.75 | $11.50 | 722,314 |
| 2022-10-26 | $12.34 | $12.76 | $12.26 | $12.50 | $11.27 | 779,362 |
| 2022-10-25 | $11.33 | $12.47 | $11.28 | $12.29 | $11.08 | 1,227,699 |
| 2022-10-24 | $10.96 | $11.04 | $10.87 | $11.00 | $9.92 | 425,812 |
| 2022-10-21 | $10.79 | $10.96 | $10.69 | $10.94 | $9.87 | 468,716 |
| 2022-10-20 | $10.85 | $10.91 | $10.63 | $10.73 | $9.68 | 579,854 |
| 2022-10-19 | $10.86 | $10.93 | $10.69 | $10.81 | $10.81 | 568,836 |
| 2022-10-18 | $10.87 | $11.00 | $10.76 | $10.97 | $10.97 | 937,709 |
| 2022-10-17 | $10.55 | $10.88 | $10.55 | $10.79 | $10.79 | 1,024,557 |
| 2022-10-14 | $10.87 | $10.91 | $10.38 | $10.40 | $10.40 | 679,055 |
| 2022-10-13 | $10.71 | $10.89 | $10.56 | $10.86 | $10.86 | 660,998 |
| 2022-10-12 | $10.55 | $10.89 | $10.46 | $10.82 | $10.82 | 644,174 |
| 2022-10-11 | $10.57 | $10.66 | $10.48 | $10.58 | $10.58 | 426,249 |
| 2022-10-10 | $10.54 | $10.75 | $10.48 | $10.70 | $10.70 | 623,014 |
| 2022-10-07 | $11.24 | $11.25 | $10.50 | $10.60 | $10.60 | 1,134,773 |
| 2022-10-06 | $11.06 | $11.37 | $11.04 | $11.35 | $11.35 | 807,671 |
| 2022-10-05 | $10.93 | $11.11 | $10.84 | $11.05 | $11.05 | 763,470 |
| 2022-10-04 | $10.64 | $11.09 | $10.64 | $11.01 | $11.01 | 726,785 |
| 2022-10-03 | $10.67 | $10.67 | $10.32 | $10.55 | $10.55 | 866,444 |
| 2022-09-30 | $10.59 | $10.82 | $10.53 | $10.55 | $10.55 | 979,875 |
| 2022-09-29 | $10.40 | $10.63 | $10.23 | $10.62 | $10.62 | 814,788 |
| 2022-09-28 | $9.96 | $10.46 | $9.78 | $10.43 | $10.43 | 1,227,371 |
| 2022-09-27 | $10.21 | $10.40 | $9.98 | $10.02 | $10.02 | 797,304 |
| 2022-09-26 | $11.29 | $11.47 | $10.99 | $11.00 | $11.00 | 897,459 |
| 2022-09-23 | $11.50 | $11.50 | $11.08 | $11.28 | $11.28 | 714,202 |
| 2022-09-22 | $11.85 | $11.85 | $11.48 | $11.55 | $11.55 | 1,015,498 |
| 2022-09-21 | $11.95 | $12.10 | $11.79 | $11.86 | $11.86 | 872,665 |
| 2022-09-20 | $11.71 | $11.93 | $11.60 | $11.93 | $11.93 | 1,074,761 |
| 2022-09-19 | $11.43 | $11.71 | $11.34 | $11.66 | $11.66 | 799,861 |
| 2022-09-16 | $11.57 | $11.81 | $11.37 | $11.51 | $11.51 | 3,437,680 |
| 2022-09-15 | $11.45 | $11.69 | $11.35 | $11.57 | $11.57 | 1,358,112 |
| 2022-09-14 | $11.40 | $11.40 | $11.13 | $11.28 | $11.28 | 1,039,979 |
| 2022-09-13 | $11.40 | $11.48 | $11.10 | $11.40 | $11.40 | 870,651 |
| 2022-09-12 | $11.25 | $11.60 | $11.16 | $11.55 | $11.55 | 929,766 |
| 2022-09-09 | $11.12 | $11.24 | $11.07 | $11.15 | $11.15 | 1,147,077 |
| 2022-09-08 | $11.07 | $11.09 | $10.98 | $11.04 | $11.04 | 1,051,658 |
| 2022-09-07 | $11.00 | $11.21 | $10.95 | $11.10 | $11.10 | 704,078 |
| 2022-09-06 | $10.91 | $11.04 | $10.74 | $10.98 | $10.98 | 2,461,377 |
| 2022-09-02 | $11.11 | $11.24 | $10.88 | $10.93 | $10.93 | 553,623 |
| 2022-09-01 | $10.94 | $11.06 | $10.84 | $11.04 | $11.04 | 517,311 |
| 2022-08-31 | $11.02 | $11.09 | $10.81 | $11.02 | $11.02 | 657,390 |
| 2022-08-30 | $11.06 | $11.21 | $10.82 | $11.01 | $11.01 | 472,884 |
| 2022-08-29 | $10.77 | $11.02 | $10.71 | $11.00 | $11.00 | 461,941 |
| 2022-08-26 | $11.19 | $11.20 | $10.80 | $10.83 | $10.83 | 394,222 |
| 2022-08-25 | $11.14 | $11.20 | $11.01 | $11.18 | $11.18 | 352,277 |
| 2022-08-24 | $11.21 | $11.21 | $11.00 | $11.13 | $11.13 | 545,084 |
| 2022-08-23 | $11.35 | $11.39 | $11.11 | $11.25 | $11.25 | 590,284 |
| 2022-08-22 | $11.27 | $11.37 | $11.24 | $11.33 | $11.33 | 447,169 |
| 2022-08-19 | $11.31 | $11.45 | $11.25 | $11.41 | $11.41 | 502,350 |
| 2022-08-18 | $11.39 | $11.41 | $11.28 | $11.36 | $11.36 | 374,381 |
| 2022-08-17 | $11.36 | $11.44 | $11.26 | $11.36 | $11.36 | 493,521 |
| 2022-08-16 | $11.55 | $11.61 | $11.43 | $11.47 | $11.47 | 566,065 |
| 2022-08-15 | $11.34 | $11.55 | $11.25 | $11.54 | $11.54 | 423,673 |
| 2022-08-12 | $11.29 | $11.36 | $11.12 | $11.35 | $11.35 | 501,600 |
| 2022-08-11 | $11.51 | $11.54 | $11.07 | $11.26 | $11.26 | 1,085,670 |
| 2022-08-10 | $11.31 | $11.44 | $11.20 | $11.40 | $11.40 | 639,629 |
| 2022-08-09 | $11.13 | $11.49 | $11.12 | $11.23 | $11.23 | 1,269,800 |
| 2022-08-08 | $11.19 | $11.34 | $10.97 | $11.18 | $11.18 | 1,652,789 |
| 2022-08-05 | $11.72 | $11.82 | $10.91 | $11.18 | $11.18 | 1,521,867 |
| 2022-08-04 | $11.66 | $11.97 | $11.58 | $11.90 | $11.90 | 926,086 |
| 2022-08-03 | $11.62 | $11.63 | $11.36 | $11.52 | $11.52 | 861,749 |
| 2022-08-02 | $11.55 | $11.60 | $11.36 | $11.51 | $11.51 | 623,160 |
| 2022-08-01 | $11.72 | $11.72 | $11.50 | $11.56 | $11.56 | 1,845,163 |
| 2022-07-29 | $11.92 | $11.94 | $11.69 | $11.84 | $11.84 | 1,115,527 |
| 2022-07-28 | $11.83 | $12.00 | $11.73 | $11.95 | $11.95 | 716,266 |
| 2022-07-27 | $11.72 | $11.86 | $11.64 | $11.79 | $11.79 | 907,539 |
| 2022-07-26 | $11.73 | $11.76 | $11.63 | $11.70 | $11.70 | 579,169 |
| 2022-07-25 | $11.68 | $11.74 | $11.60 | $11.71 | $11.71 | 328,036 |
| 2022-07-22 | $11.75 | $11.80 | $11.54 | $11.63 | $11.63 | 438,421 |
| 2022-07-21 | $11.77 | $11.87 | $11.63 | $11.75 | $11.75 | 577,652 |
| 2022-07-20 | $11.76 | $11.87 | $11.62 | $11.83 | $11.83 | 333,721 |
| 2022-07-19 | $11.62 | $11.85 | $11.26 | $11.81 | $11.81 | 493,511 |
| 2022-07-18 | $11.49 | $11.68 | $11.41 | $11.50 | $11.50 | 425,762 |
| 2022-07-15 | $11.23 | $11.45 | $10.98 | $11.42 | $11.42 | 566,783 |
| 2022-07-14 | $11.11 | $11.20 | $10.97 | $11.04 | $11.04 | 496,655 |
| 2022-07-13 | $11.15 | $11.40 | $11.03 | $11.32 | $11.32 | 440,725 |
| 2022-07-12 | $11.40 | $11.51 | $11.07 | $11.15 | $11.15 | 553,152 |
| 2022-07-11 | $11.40 | $11.53 | $11.27 | $11.42 | $11.42 | 419,252 |
| 2022-07-08 | $11.46 | $11.53 | $11.12 | $11.47 | $11.47 | 445,738 |
| 2022-07-07 | $11.37 | $11.43 | $11.34 | $11.37 | $11.37 | 318,958 |
| 2022-07-06 | $11.29 | $11.49 | $11.11 | $11.33 | $11.33 | 586,628 |
| 2022-07-05 | $11.56 | $11.56 | $11.20 | $11.34 | $11.34 | 680,334 |
| 2022-07-01 | $11.52 | $11.74 | $11.29 | $11.72 | $11.72 | 815,851 |
| 2022-06-30 | $11.13 | $11.64 | $11.13 | $11.57 | $11.57 | 1,288,709 |
| 2022-06-29 | $11.27 | $11.33 | $11.16 | $11.25 | $11.25 | 615,918 |
| 2022-06-28 | $11.60 | $11.89 | $11.32 | $11.33 | $11.33 | 590,764 |
| 2022-06-27 | $11.27 | $11.58 | $11.27 | $11.47 | $11.47 | 527,881 |
| 2022-06-24 | $10.94 | $11.50 | $10.91 | $11.35 | $11.35 | 2,513,143 |
| 2022-06-23 | $10.78 | $11.05 | $10.43 | $10.95 | $10.95 | 1,570,626 |
| 2022-06-22 | $11.27 | $11.39 | $10.80 | $10.80 | $10.80 | 1,466,100 |
| 2022-06-21 | $11.43 | $11.53 | $11.33 | $11.45 | $11.45 | 1,150,258 |
| 2022-06-17 | $11.19 | $11.49 | $11.19 | $11.40 | $11.40 | 2,189,307 |
| 2022-06-16 | $11.22 | $11.32 | $11.02 | $11.13 | $11.13 | 1,854,612 |
| 2022-06-15 | $11.42 | $11.52 | $11.18 | $11.41 | $11.41 | 1,387,390 |
| 2022-06-14 | $11.58 | $11.61 | $11.24 | $11.39 | $11.39 | 830,378 |
| 2022-06-13 | $11.78 | $11.87 | $11.54 | $11.57 | $11.57 | 794,782 |
| 2022-06-10 | $12.17 | $12.22 | $12.00 | $12.00 | $12.00 | 648,320 |
| 2022-06-09 | $12.38 | $12.53 | $12.26 | $12.28 | $12.28 | 633,622 |
| 2022-06-08 | $12.91 | $12.94 | $12.36 | $12.43 | $12.43 | 876,199 |
| 2022-06-07 | $12.86 | $13.07 | $12.85 | $12.98 | $12.98 | 709,169 |
| 2022-06-06 | $13.27 | $13.35 | $12.94 | $12.97 | $12.97 | 1,366,335 |
| 2022-06-03 | $13.10 | $13.18 | $13.03 | $13.15 | $13.15 | 634,709 |
| 2022-06-02 | $12.74 | $13.18 | $12.56 | $13.14 | $13.14 | 1,017,366 |
| 2022-06-01 | $12.70 | $12.88 | $12.48 | $12.82 | $12.82 | 1,158,878 |
| 2022-05-31 | $13.33 | $13.34 | $12.59 | $12.73 | $12.73 | 1,707,694 |
| 2022-05-27 | $13.02 | $13.32 | $12.80 | $13.32 | $13.32 | 897,054 |
| 2022-05-26 | $12.96 | $13.11 | $12.52 | $13.02 | $13.02 | 917,706 |
| 2022-05-25 | $12.61 | $12.94 | $12.53 | $12.94 | $12.94 | 1,156,954 |
| 2022-05-24 | $12.55 | $12.61 | $12.24 | $12.59 | $12.59 | 817,463 |
| 2022-05-23 | $12.63 | $12.93 | $12.45 | $12.57 | $12.57 | 1,063,688 |
| 2022-05-20 | $12.49 | $12.55 | $12.30 | $12.54 | $12.54 | 799,816 |
| 2022-05-19 | $12.04 | $12.48 | $11.80 | $12.40 | $12.40 | 1,062,606 |
| 2022-05-18 | $12.13 | $12.35 | $12.00 | $12.14 | $12.14 | 1,046,907 |
| 2022-05-17 | $11.87 | $12.23 | $11.57 | $12.19 | $12.19 | 1,077,602 |
| 2022-05-16 | $11.56 | $11.76 | $11.44 | $11.69 | $11.69 | 2,214,154 |
| 2022-05-13 | $11.60 | $11.60 | $11.38 | $11.49 | $11.49 | 1,826,544 |
| 2022-05-12 | $11.28 | $11.55 | $11.20 | $11.51 | $11.51 | 1,539,223 |
| 2022-05-11 | $11.42 | $11.64 | $11.19 | $11.29 | $11.29 | 1,568,363 |
| 2022-05-10 | $11.60 | $11.75 | $11.42 | $11.49 | $11.49 | 1,377,054 |
| 2022-05-09 | $11.51 | $11.76 | $11.40 | $11.48 | $11.48 | 1,780,075 |
| 2022-05-06 | $12.15 | $12.16 | $11.59 | $11.69 | $11.69 | 1,513,551 |
| 2022-05-05 | $11.81 | $12.33 | $11.33 | $11.97 | $11.97 | 1,340,019 |
| 2022-05-04 | $11.38 | $11.41 | $11.00 | $11.36 | $11.36 | 1,308,026 |
| 2022-05-03 | $11.22 | $11.43 | $11.12 | $11.33 | $11.33 | 1,016,261 |
| 2022-05-02 | $11.22 | $11.47 | $11.12 | $11.32 | $11.32 | 1,266,350 |
| 2022-04-29 | $11.51 | $11.71 | $11.25 | $11.33 | $11.33 | 1,279,419 |
| 2022-04-28 | $11.72 | $11.73 | $11.30 | $11.58 | $11.58 | 875,324 |
| 2022-04-27 | $11.72 | $11.85 | $11.60 | $11.68 | $11.68 | 891,633 |
| 2022-04-26 | $11.59 | $11.78 | $11.43 | $11.63 | $11.63 | 1,531,679 |
| 2022-04-25 | $11.26 | $11.64 | $11.19 | $11.64 | $11.64 | 1,049,342 |
| 2022-04-22 | $11.50 | $11.68 | $11.34 | $11.35 | $11.35 | 724,202 |
| 2022-04-21 | $11.76 | $11.80 | $11.52 | $11.60 | $11.60 | 922,926 |
| 2022-04-20 | $11.56 | $11.82 | $11.44 | $11.72 | $11.72 | 698,928 |
| 2022-04-19 | $12.11 | $12.11 | $11.56 | $11.56 | $11.56 | 2,435,021 |
| 2022-04-18 | $12.00 | $12.21 | $11.93 | $12.06 | $12.06 | 790,128 |
| 2022-04-14 | $11.92 | $12.08 | $11.86 | $12.05 | $12.05 | 754,443 |
| 2022-04-13 | $11.64 | $11.95 | $11.61 | $11.91 | $11.91 | 746,831 |
| 2022-04-12 | $11.54 | $11.78 | $11.49 | $11.61 | $11.61 | 608,720 |
| 2022-04-11 | $11.51 | $11.71 | $11.51 | $11.53 | $11.53 | 837,185 |
| 2022-04-08 | $11.47 | $11.73 | $11.44 | $11.59 | $11.59 | 822,574 |
| 2022-04-07 | $11.40 | $11.53 | $11.35 | $11.45 | $11.45 | 1,325,781 |
| 2022-04-06 | $11.51 | $11.60 | $11.33 | $11.36 | $11.36 | 1,244,169 |
| 2022-04-05 | $11.77 | $11.89 | $11.50 | $11.55 | $11.55 | 1,106,508 |
| 2022-04-04 | $11.84 | $12.02 | $11.61 | $11.77 | $11.77 | 1,176,232 |
| 2022-04-01 | $11.92 | $12.14 | $11.78 | $11.95 | $11.95 | 2,191,071 |
| 2022-03-31 | $12.21 | $12.42 | $11.83 | $11.85 | $11.85 | 1,971,051 |
| 2022-03-30 | $12.77 | $12.83 | $12.22 | $12.23 | $12.23 | 1,738,982 |
| 2022-03-29 | $13.03 | $13.14 | $12.66 | $12.82 | $12.82 | 1,238,289 |
| 2022-03-28 | $13.06 | $13.25 | $12.98 | $13.04 | $13.04 | 1,291,460 |
| 2022-03-25 | $13.00 | $13.25 | $12.87 | $13.11 | $13.11 | 798,079 |
| 2022-03-24 | $12.79 | $13.06 | $12.59 | $12.98 | $12.98 | 957,251 |
| 2022-03-23 | $12.58 | $12.82 | $12.56 | $12.78 | $12.78 | 1,078,623 |
| 2022-03-22 | $12.69 | $12.83 | $12.33 | $12.70 | $12.70 | 2,061,390 |
| 2022-03-21 | $12.52 | $12.85 | $12.48 | $12.69 | $12.69 | 2,023,069 |
| 2022-03-18 | $12.48 | $12.79 | $12.44 | $12.49 | $12.49 | 5,773,839 |
| 2022-03-17 | $12.55 | $12.90 | $12.30 | $12.52 | $12.52 | 2,193,406 |
| 2022-03-16 | $12.64 | $12.90 | $12.45 | $12.68 | $12.68 | 2,490,665 |
| 2022-03-15 | $12.30 | $12.89 | $12.00 | $12.68 | $12.68 | 2,010,769 |
| 2022-03-14 | $12.11 | $12.32 | $11.96 | $11.98 | $11.98 | 1,291,829 |
| 2022-03-11 | $12.14 | $12.53 | $12.14 | $12.15 | $12.15 | 1,465,956 |
| 2022-03-10 | $11.82 | $12.17 | $11.68 | $12.16 | $12.16 | 1,370,818 |
| 2022-03-09 | $11.89 | $12.09 | $11.87 | $11.95 | $11.95 | 1,491,373 |
| 2022-03-08 | $11.69 | $11.97 | $11.53 | $11.77 | $11.77 | 2,088,758 |
| 2022-03-07 | $11.44 | $11.87 | $11.43 | $11.58 | $11.58 | 2,132,449 |
| 2022-03-04 | $11.37 | $11.43 | $11.11 | $11.36 | $11.36 | 1,573,197 |
| 2022-03-03 | $11.36 | $11.69 | $11.32 | $11.45 | $11.45 | 1,280,781 |
| 2022-03-02 | $11.30 | $11.48 | $11.09 | $11.34 | $11.34 | 2,215,047 |
| 2022-03-01 | $10.85 | $11.56 | $10.78 | $11.34 | $11.34 | 4,092,979 |
| 2022-02-28 | $11.28 | $11.39 | $10.77 | $10.84 | $10.84 | 4,901,743 |
| 2022-02-25 | $11.82 | $11.82 | $10.79 | $11.34 | $11.34 | 5,280,778 |
| 2022-02-24 | $11.51 | $11.87 | $10.88 | $11.72 | $11.72 | 1,464,332 |
| 2022-02-23 | $11.79 | $12.07 | $11.79 | $11.92 | $11.92 | 2,182,732 |
| 2022-02-22 | $11.95 | $12.11 | $11.86 | $11.95 | $11.95 | 1,606,073 |
| 2022-02-18 | $12.16 | $12.37 | $11.94 | $12.04 | $12.04 | 1,799,330 |
| 2022-02-17 | $12.46 | $12.49 | $12.11 | $12.22 | $12.22 | 1,163,706 |
| 2022-02-16 | $12.40 | $12.58 | $12.36 | $12.57 | $12.57 | 1,269,197 |
| 2022-02-15 | $12.33 | $12.68 | $12.33 | $12.45 | $12.45 | 1,637,453 |
| 2022-02-14 | $12.14 | $12.62 | $12.14 | $12.49 | $12.49 | 1,048,318 |
| 2022-02-11 | $12.62 | $12.66 | $12.16 | $12.27 | $12.27 | 1,964,691 |
| 2022-02-10 | $12.78 | $12.98 | $12.49 | $12.57 | $12.57 | 1,904,020 |
| 2022-02-09 | $12.62 | $13.13 | $12.36 | $13.03 | $13.03 | 2,188,799 |
| 2022-02-08 | $12.33 | $12.58 | $12.31 | $12.49 | $12.49 | 763,059 |
| 2022-02-07 | $12.54 | $12.72 | $12.29 | $12.34 | $12.34 | 1,126,522 |
| 2022-02-04 | $12.16 | $12.65 | $12.13 | $12.55 | $12.55 | 882,020 |
| 2022-02-03 | $12.33 | $12.45 | $12.22 | $12.25 | $12.25 | 995,524 |
| 2022-02-02 | $12.26 | $12.39 | $12.12 | $12.37 | $12.37 | 782,552 |
| 2022-02-01 | $12.68 | $12.83 | $12.16 | $12.25 | $12.25 | 1,047,975 |
| 2022-01-31 | $11.95 | $12.77 | $11.94 | $12.65 | $12.65 | 1,904,671 |
| 2022-01-28 | $11.50 | $12.07 | $11.50 | $12.07 | $12.07 | 1,374,480 |
| 2022-01-27 | $11.83 | $11.96 | $11.52 | $11.53 | $11.53 | 1,460,035 |
| 2022-01-26 | $11.83 | $12.06 | $11.68 | $11.79 | $11.79 | 1,221,773 |
| 2022-01-25 | $11.71 | $11.84 | $11.57 | $11.75 | $11.75 | 962,051 |
| 2022-01-24 | $11.54 | $11.88 | $11.47 | $11.81 | $11.81 | 1,437,684 |
| 2022-01-21 | $11.71 | $11.89 | $11.66 | $11.71 | $11.71 | 1,430,749 |
| 2022-01-20 | $11.91 | $12.07 | $11.80 | $11.81 | $11.81 | 1,064,651 |
| 2022-01-19 | $11.86 | $11.99 | $11.71 | $11.78 | $11.78 | 1,575,186 |
| 2022-01-18 | $11.79 | $11.95 | $11.75 | $11.76 | $11.76 | 870,932 |
| 2022-01-14 | $11.82 | $11.92 | $11.75 | $11.91 | $11.91 | 600,250 |
| 2022-01-13 | $12.01 | $12.08 | $11.84 | $11.85 | $11.85 | 558,192 |
| 2022-01-12 | $12.11 | $12.22 | $11.99 | $12.00 | $12.00 | 566,893 |
| 2022-01-11 | $11.99 | $12.19 | $11.66 | $12.10 | $12.10 | 802,928 |
| 2022-01-10 | $12.11 | $12.12 | $11.95 | $12.06 | $12.06 | 867,130 |
| 2022-01-07 | $12.06 | $12.45 | $12.02 | $12.14 | $12.14 | 1,460,528 |
| 2022-01-06 | $12.00 | $12.14 | $11.89 | $12.07 | $12.07 | 1,156,543 |
| 2022-01-05 | $12.04 | $12.18 | $11.89 | $11.93 | $11.93 | 1,224,938 |
| 2022-01-04 | $12.02 | $12.07 | $11.90 | $12.01 | $12.01 | 1,117,966 |
| 2022-01-03 | $12.26 | $12.35 | $11.98 | $12.01 | $12.01 | 1,221,910 |
| 2021-12-31 | $12.10 | $12.25 | $11.89 | $12.24 | $12.24 | 858,377 |
| 2021-12-30 | $11.98 | $12.22 | $11.95 | $12.11 | $12.11 | 1,081,521 |
| 2021-12-29 | $12.14 | $12.17 | $11.97 | $12.04 | $12.04 | 870,326 |
| 2021-12-28 | $12.00 | $12.20 | $11.96 | $11.98 | $11.98 | 1,261,782 |
| 2021-12-27 | $12.21 | $12.21 | $11.92 | $12.05 | $12.05 | 1,245,406 |
| 2021-12-23 | $12.07 | $12.26 | $11.96 | $12.18 | $12.18 | 1,909,505 |
| 2021-12-22 | $12.34 | $12.34 | $11.96 | $11.99 | $11.99 | 2,352,108 |
| 2021-12-21 | $11.51 | $12.42 | $11.51 | $12.38 | $12.38 | 2,458,783 |
| 2021-12-20 | $11.04 | $11.47 | $10.94 | $11.46 | $11.46 | 1,830,907 |
| 2021-12-17 | $10.64 | $11.28 | $10.59 | $11.17 | $11.17 | 2,458,992 |
| 2021-12-16 | $10.48 | $10.81 | $10.45 | $10.64 | $10.64 | 2,547,084 |
| 2021-12-15 | $10.44 | $10.52 | $10.16 | $10.38 | $10.38 | 3,338,308 |
| 2021-12-14 | $10.03 | $10.51 | $10.02 | $10.16 | $10.16 | 1,760,163 |
| 2021-12-13 | $9.87 | $10.25 | $9.86 | $10.14 | $10.14 | 1,173,169 |
| 2021-12-10 | $10.62 | $10.77 | $10.29 | $10.48 | $9.91 | 1,174,119 |
| 2021-12-09 | $10.91 | $10.91 | $10.49 | $10.51 | $9.94 | 810,219 |
| 2021-12-08 | $10.58 | $10.99 | $10.49 | $10.95 | $10.36 | 993,880 |
| 2021-12-07 | $10.57 | $10.63 | $10.42 | $10.55 | $9.98 | 911,378 |
| 2021-12-06 | $10.29 | $10.65 | $10.21 | $10.47 | $9.90 | 1,191,419 |
| 2021-12-03 | $10.15 | $10.25 | $10.00 | $10.10 | $9.55 | 662,371 |
| 2021-12-02 | $9.84 | $10.19 | $9.71 | $10.16 | $9.61 | 888,445 |
| 2021-12-01 | $10.24 | $10.30 | $9.75 | $9.75 | $9.22 | 949,481 |
| 2021-11-30 | $10.43 | $10.63 | $9.95 | $10.00 | $9.46 | 1,277,941 |
| 2021-11-29 | $10.96 | $10.97 | $10.51 | $10.54 | $9.97 | 949,711 |
| 2021-11-26 | $10.66 | $10.90 | $10.55 | $10.80 | $10.22 | 746,652 |
| 2021-11-24 | $11.06 | $11.13 | $10.97 | $11.08 | $10.48 | 535,735 |
| 2021-11-23 | $10.97 | $11.21 | $10.86 | $11.14 | $10.54 | 955,810 |
| 2021-11-22 | $11.00 | $11.28 | $10.92 | $10.93 | $10.34 | 811,193 |
| 2021-11-19 | $10.73 | $11.04 | $10.70 | $11.00 | $10.40 | 810,865 |
| 2021-11-18 | $11.09 | $11.10 | $10.79 | $10.82 | $10.23 | 1,147,404 |
| 2021-11-17 | $11.09 | $11.12 | $10.88 | $11.10 | $10.50 | 782,617 |
| 2021-11-16 | $11.01 | $11.16 | $10.89 | $11.15 | $10.55 | 1,086,654 |
| 2021-11-15 | $11.14 | $11.28 | $10.82 | $10.98 | $10.39 | 976,293 |
| 2021-11-12 | $11.25 | $11.34 | $11.14 | $11.17 | $10.57 | 1,243,258 |
| 2021-11-11 | $11.60 | $11.76 | $11.24 | $11.27 | $10.66 | 1,110,332 |
| 2021-11-10 | $11.96 | $12.07 | $11.74 | $11.78 | $11.14 | 876,355 |
| 2021-11-09 | $12.07 | $12.11 | $11.75 | $12.01 | $11.36 | 1,513,239 |
| 2021-11-08 | $11.85 | $12.29 | $11.78 | $12.13 | $11.47 | 1,371,582 |
| 2021-11-05 | $11.25 | $11.86 | $11.17 | $11.83 | $11.19 | 2,029,584 |
| 2021-11-04 | $10.17 | $11.32 | $10.16 | $11.26 | $10.65 | 2,518,052 |
| 2021-11-03 | $9.63 | $10.21 | $9.41 | $10.18 | $9.63 | 1,957,928 |
| 2021-11-02 | $10.05 | $10.08 | $9.58 | $9.62 | $9.10 | 2,015,096 |
| 2021-11-01 | $10.12 | $10.14 | $9.43 | $10.10 | $9.55 | 3,636,185 |
| 2021-10-29 | $16.86 | $17.32 | $16.72 | $17.32 | $9.67 | 1,922,151 |
| 2021-10-28 | $16.60 | $16.86 | $16.46 | $16.82 | $9.39 | 859,114 |
| 2021-10-27 | $16.98 | $17.00 | $16.54 | $16.60 | $9.27 | 766,871 |
| 2021-10-26 | $17.17 | $17.18 | $16.94 | $17.03 | $9.51 | 622,106 |
| 2021-10-25 | $17.33 | $17.33 | $16.98 | $17.12 | $9.56 | 477,226 |
| 2021-10-22 | $17.21 | $17.46 | $17.11 | $17.33 | $9.68 | 343,095 |
| 2021-10-21 | $17.02 | $17.38 | $17.01 | $17.36 | $9.69 | 395,081 |
| 2021-10-20 | $17.32 | $17.48 | $17.00 | $17.06 | $9.53 | 1,243,438 |
| 2021-10-19 | $17.13 | $17.53 | $17.05 | $17.34 | $9.68 | 703,840 |
| 2021-10-18 | $17.22 | $17.43 | $17.10 | $17.13 | $9.56 | 583,494 |
| 2021-10-15 | $17.55 | $17.59 | $17.30 | $17.30 | $9.66 | 580,125 |
| 2021-10-14 | $17.32 | $17.45 | $17.28 | $17.35 | $9.69 | 500,186 |
| 2021-10-13 | $17.15 | $17.41 | $17.07 | $17.29 | $9.65 | 546,692 |
| 2021-10-12 | $17.27 | $17.32 | $17.09 | $17.15 | $9.58 | 1,335,495 |
| 2021-10-11 | $17.39 | $17.46 | $17.17 | $17.30 | $9.66 | 536,660 |
| 2021-10-08 | $17.54 | $17.63 | $17.30 | $17.40 | $9.72 | 599,039 |
| 2021-10-07 | $17.49 | $17.61 | $17.38 | $17.58 | $9.82 | 816,292 |
| 2021-10-06 | $18.00 | $18.17 | $17.47 | $17.48 | $9.76 | 1,040,954 |
| 2021-10-05 | $18.01 | $18.29 | $17.88 | $18.17 | $10.15 | 1,744,954 |
| 2021-10-04 | $18.24 | $18.49 | $17.83 | $17.84 | $9.96 | 1,730,877 |
| 2021-10-01 | $17.07 | $19.02 | $16.90 | $17.99 | $10.04 | 8,078,147 |
| 2021-09-30 | $17.20 | $17.39 | $16.96 | $16.99 | $9.49 | 2,381,031 |
| 2021-09-29 | $17.55 | $17.60 | $17.13 | $17.17 | $9.59 | 1,294,535 |
| 2021-09-28 | $17.75 | $18.01 | $17.47 | $17.52 | $9.78 | 2,013,840 |
| 2021-09-27 | $17.60 | $18.15 | $17.43 | $17.74 | $9.91 | 4,800,834 |
| 2021-09-24 | $17.46 | $17.60 | $17.22 | $17.24 | $9.63 | 1,136,006 |
| 2021-09-23 | $17.55 | $17.96 | $17.29 | $17.54 | $9.79 | 5,058,325 |
| 2021-09-22 | $17.33 | $17.43 | $16.85 | $17.15 | $9.58 | 3,327,504 |
| 2021-09-21 | $17.26 | $17.33 | $17.08 | $17.17 | $9.59 | 1,019,201 |
| 2021-09-20 | $17.30 | $17.37 | $17.01 | $17.19 | $9.60 | 847,893 |
| 2021-09-17 | $17.37 | $17.58 | $17.23 | $17.49 | $9.77 | 2,850,056 |
| 2021-09-16 | $18.00 | $18.05 | $17.37 | $17.50 | $9.77 | 1,581,783 |
| 2021-09-15 | $17.03 | $17.05 | $16.85 | $16.96 | $9.47 | 938,857 |
| 2021-09-14 | $17.06 | $17.30 | $16.67 | $16.96 | $9.47 | 969,211 |
| 2021-09-13 | $16.87 | $17.20 | $16.67 | $17.00 | $9.49 | 1,196,056 |
| 2021-09-10 | $16.69 | $17.10 | $16.48 | $16.80 | $9.38 | 1,176,549 |
| 2021-09-09 | $16.25 | $16.40 | $16.19 | $16.33 | $9.12 | 754,418 |
| 2021-09-08 | $15.97 | $16.28 | $15.90 | $16.26 | $9.08 | 1,018,067 |
| 2021-09-07 | $15.60 | $16.32 | $15.57 | $16.02 | $8.94 | 1,525,166 |
| 2021-09-03 | $15.83 | $15.83 | $15.49 | $15.61 | $8.72 | 442,136 |
| 2021-09-02 | $15.99 | $16.02 | $15.75 | $15.86 | $8.86 | 420,220 |
| 2021-09-01 | $15.99 | $16.08 | $15.85 | $15.91 | $8.88 | 343,517 |
| 2021-08-31 | $15.99 | $16.12 | $15.86 | $15.93 | $8.89 | 632,198 |
| 2021-08-30 | $15.98 | $16.05 | $15.83 | $15.94 | $8.90 | 412,651 |
| 2021-08-27 | $15.86 | $16.05 | $15.81 | $15.99 | $8.93 | 401,176 |
| 2021-08-26 | $15.96 | $16.07 | $15.84 | $15.86 | $8.86 | 357,755 |
| 2021-08-25 | $16.00 | $16.07 | $15.85 | $16.00 | $8.93 | 572,694 |
| 2021-08-24 | $15.83 | $16.12 | $15.83 | $16.01 | $8.94 | 634,203 |
| 2021-08-23 | $15.71 | $15.83 | $15.71 | $15.78 | $8.81 | 389,979 |
| 2021-08-20 | $15.27 | $15.63 | $15.14 | $15.62 | $8.72 | 415,712 |
| 2021-08-19 | $15.50 | $15.55 | $15.30 | $15.35 | $8.57 | 602,762 |
| 2021-08-18 | $15.70 | $15.82 | $15.50 | $15.59 | $8.70 | 470,973 |
| 2021-08-17 | $15.85 | $15.94 | $15.65 | $15.68 | $8.76 | 605,309 |
| 2021-08-16 | $16.09 | $16.10 | $15.70 | $15.96 | $8.91 | 482,608 |
| 2021-08-13 | $16.00 | $16.18 | $15.98 | $16.10 | $8.99 | 621,632 |
| 2021-08-12 | $15.38 | $15.68 | $15.25 | $15.65 | $8.74 | 608,707 |
| 2021-08-11 | $15.32 | $15.40 | $15.03 | $15.37 | $8.58 | 1,378,800 |
| 2021-08-10 | $15.32 | $15.41 | $15.01 | $15.32 | $8.55 | 743,627 |
| 2021-08-09 | $15.62 | $15.66 | $15.35 | $15.36 | $8.58 | 547,041 |
| 2021-08-06 | $15.57 | $15.64 | $15.44 | $15.62 | $8.72 | 621,928 |
| 2021-08-05 | $15.47 | $15.56 | $15.13 | $15.45 | $8.63 | 518,552 |
| 2021-08-04 | $15.07 | $15.17 | $14.97 | $15.00 | $8.38 | 487,257 |
| 2021-08-03 | $14.90 | $15.15 | $14.87 | $15.13 | $8.45 | 451,773 |
| 2021-08-02 | $14.86 | $15.02 | $14.83 | $14.90 | $8.32 | 547,738 |
| 2021-07-30 | $14.95 | $15.11 | $14.38 | $14.81 | $8.27 | 617,105 |
| 2021-07-29 | $14.83 | $15.10 | $14.78 | $15.02 | $8.39 | 521,756 |
| 2021-07-28 | $14.51 | $14.79 | $14.51 | $14.74 | $8.23 | 797,654 |
| 2021-07-27 | $14.42 | $14.50 | $14.32 | $14.44 | $8.06 | 507,101 |
| 2021-07-26 | $14.59 | $14.78 | $14.40 | $14.49 | $8.09 | 344,021 |
| 2021-07-23 | $14.50 | $14.58 | $14.26 | $14.53 | $8.11 | 499,010 |
| 2021-07-22 | $14.60 | $14.62 | $14.42 | $14.46 | $8.07 | 372,558 |
| 2021-07-21 | $14.84 | $14.90 | $14.64 | $14.67 | $8.19 | 612,292 |
| 2021-07-20 | $14.59 | $14.88 | $14.54 | $14.75 | $8.24 | 1,034,394 |
| 2021-07-19 | $14.27 | $14.60 | $14.18 | $14.50 | $8.10 | 607,873 |
| 2021-07-16 | $14.65 | $14.74 | $14.46 | $14.48 | $8.09 | 577,583 |
| 2021-07-15 | $14.51 | $14.64 | $14.45 | $14.57 | $8.14 | 433,763 |
| 2021-07-14 | $14.68 | $14.94 | $14.56 | $14.59 | $8.15 | 613,781 |
| 2021-07-13 | $14.71 | $14.81 | $14.61 | $14.62 | $8.16 | 361,194 |
| 2021-07-12 | $14.65 | $14.81 | $14.43 | $14.75 | $8.24 | 417,066 |
| 2021-07-09 | $14.59 | $14.73 | $14.46 | $14.62 | $8.16 | 357,300 |
| 2021-07-08 | $14.67 | $14.68 | $14.45 | $14.49 | $8.09 | 603,479 |
| 2021-07-07 | $14.83 | $14.91 | $14.70 | $14.87 | $8.30 | 303,495 |
| 2021-07-06 | $14.79 | $14.91 | $14.62 | $14.86 | $8.30 | 910,142 |
| 2021-07-02 | $14.85 | $14.91 | $14.73 | $14.79 | $8.26 | 252,068 |
| 2021-07-01 | $14.51 | $14.82 | $14.51 | $14.76 | $8.24 | 426,988 |
| 2021-06-30 | $14.48 | $14.59 | $14.46 | $14.51 | $8.10 | 356,312 |
| 2021-06-29 | $14.56 | $14.67 | $14.45 | $14.48 | $8.09 | 304,923 |
| 2021-06-28 | $15.03 | $15.03 | $14.56 | $14.60 | $8.15 | 354,670 |
| 2021-06-25 | $15.07 | $15.20 | $14.98 | $15.00 | $8.38 | 1,419,365 |
| 2021-06-24 | $14.90 | $15.07 | $14.85 | $15.05 | $8.40 | 282,529 |
| 2021-06-23 | $14.94 | $15.02 | $14.80 | $14.89 | $8.31 | 312,132 |
| 2021-06-22 | $14.97 | $15.08 | $14.61 | $14.88 | $8.31 | 445,888 |
| 2021-06-21 | $14.90 | $15.24 | $14.90 | $15.08 | $8.42 | 715,000 |
| 2021-06-18 | $15.10 | $15.17 | $14.88 | $14.89 | $8.31 | 1,195,751 |
| 2021-06-17 | $15.35 | $15.44 | $15.17 | $15.20 | $8.49 | 433,538 |
| 2021-06-16 | $15.42 | $15.50 | $15.22 | $15.38 | $8.59 | 483,825 |
| 2021-06-15 | $15.37 | $15.53 | $15.35 | $15.47 | $8.64 | 322,936 |
| 2021-06-14 | $15.40 | $15.55 | $15.37 | $15.43 | $8.62 | 476,319 |
| 2021-06-11 | $15.55 | $15.70 | $15.38 | $15.43 | $8.62 | 376,355 |
| 2021-06-10 | $15.25 | $15.56 | $15.22 | $15.47 | $8.64 | 541,577 |
| 2021-06-09 | $15.35 | $15.44 | $15.18 | $15.20 | $8.49 | 445,884 |
| 2021-06-08 | $15.33 | $15.51 | $15.18 | $15.28 | $8.53 | 746,114 |
| 2021-06-07 | $15.30 | $15.45 | $15.17 | $15.34 | $8.57 | 659,399 |
| 2021-06-04 | $15.31 | $15.37 | $15.14 | $15.31 | $8.55 | 349,212 |
| 2021-06-03 | $15.38 | $15.38 | $15.15 | $15.21 | $8.49 | 616,324 |
| 2021-06-02 | $15.26 | $15.51 | $15.14 | $15.49 | $8.65 | 716,276 |
| 2021-06-01 | $14.69 | $15.22 | $14.69 | $15.16 | $8.46 | 741,951 |
| 2021-05-28 | $14.58 | $14.74 | $14.29 | $14.61 | $8.16 | 514,757 |
| 2021-05-27 | $14.55 | $14.60 | $14.43 | $14.53 | $8.11 | 421,171 |
| 2021-05-26 | $14.18 | $14.42 | $14.01 | $14.42 | $8.05 | 519,917 |
| 2021-05-25 | $14.37 | $14.49 | $14.20 | $14.21 | $7.93 | 681,635 |
| 2021-05-24 | $14.32 | $14.46 | $14.20 | $14.26 | $7.96 | 606,316 |
| 2021-05-21 | $14.71 | $14.71 | $14.29 | $14.32 | $8.00 | 1,978,492 |
| 2021-05-20 | $14.57 | $14.72 | $14.49 | $14.62 | $8.16 | 497,748 |
| 2021-05-19 | $14.40 | $14.59 | $14.29 | $14.48 | $8.09 | 696,581 |
| 2021-05-18 | $14.57 | $14.72 | $14.50 | $14.53 | $8.11 | 624,012 |
| 2021-05-17 | $14.49 | $14.63 | $14.26 | $14.58 | $8.14 | 556,576 |
| 2021-05-14 | $14.39 | $14.64 | $14.39 | $14.56 | $8.13 | 592,827 |
| 2021-05-13 | $14.22 | $14.43 | $13.95 | $14.25 | $7.96 | 1,109,071 |
| 2021-05-12 | $14.48 | $14.62 | $14.16 | $14.27 | $7.97 | 1,295,791 |
| 2021-05-11 | $13.96 | $14.48 | $13.96 | $14.45 | $8.07 | 1,083,770 |
| 2021-05-10 | $14.03 | $14.62 | $13.97 | $14.14 | $7.90 | 1,514,453 |
| 2021-05-07 | $13.77 | $14.40 | $13.75 | $13.97 | $7.80 | 1,551,356 |
| 2021-05-06 | $13.30 | $13.72 | $13.19 | $13.70 | $7.65 | 1,386,223 |
| 2021-05-05 | $13.62 | $13.66 | $13.29 | $13.39 | $7.48 | 1,089,479 |
| 2021-05-04 | $13.49 | $13.65 | $13.33 | $13.53 | $7.55 | 1,031,395 |
| 2021-05-03 | $13.58 | $13.75 | $13.20 | $13.61 | $7.60 | 1,388,421 |
| 2021-04-30 | $12.91 | $14.02 | $12.71 | $13.75 | $7.68 | 3,974,370 |
| 2021-04-29 | $12.12 | $12.28 | $11.79 | $11.87 | $6.63 | 779,056 |
| 2021-04-28 | $12.05 | $12.35 | $11.87 | $12.12 | $6.77 | 714,798 |
| 2021-04-27 | $12.41 | $12.53 | $11.98 | $12.00 | $6.70 | 790,278 |
| 2021-04-26 | $12.51 | $12.92 | $12.40 | $12.42 | $6.93 | 1,206,889 |
| 2021-04-23 | $12.25 | $12.50 | $12.18 | $12.47 | $6.96 | 1,670,619 |
| 2021-04-22 | $12.88 | $12.93 | $12.14 | $12.16 | $6.79 | 1,241,634 |
| 2021-04-21 | $12.86 | $12.95 | $12.68 | $12.85 | $7.17 | 586,510 |
| 2021-04-20 | $12.98 | $13.11 | $12.74 | $12.86 | $7.18 | 564,428 |
| 2021-04-19 | $13.36 | $13.49 | $13.03 | $13.06 | $7.29 | 608,436 |
| 2021-04-16 | $13.36 | $13.50 | $13.22 | $13.42 | $7.49 | 418,970 |
| 2021-04-15 | $13.13 | $13.38 | $13.07 | $13.34 | $7.45 | 507,282 |
| 2021-04-14 | $13.05 | $13.20 | $13.01 | $13.08 | $7.30 | 802,810 |
| 2021-04-13 | $13.26 | $13.30 | $12.97 | $13.04 | $7.28 | 496,114 |
| 2021-04-12 | $13.22 | $13.56 | $13.11 | $13.23 | $7.39 | 1,065,551 |
| 2021-04-09 | $13.26 | $13.35 | $13.13 | $13.18 | $7.36 | 632,814 |
| 2021-04-08 | $13.39 | $13.39 | $13.04 | $13.27 | $7.41 | 739,440 |
| 2021-04-07 | $13.91 | $13.91 | $13.26 | $13.33 | $7.44 | 762,154 |
| 2021-04-06 | $13.97 | $14.10 | $13.87 | $13.90 | $7.76 | 439,556 |
| 2021-04-05 | $14.05 | $14.23 | $13.98 | $14.00 | $7.82 | 513,276 |
| 2021-04-01 | $13.68 | $14.06 | $13.67 | $13.96 | $7.79 | 454,614 |
| 2021-03-31 | $13.73 | $13.88 | $13.40 | $13.59 | $7.59 | 710,524 |
| 2021-03-30 | $13.57 | $13.81 | $13.54 | $13.68 | $7.64 | 358,702 |
| 2021-03-29 | $13.82 | $13.99 | $13.58 | $13.63 | $7.61 | 575,721 |
| 2021-03-26 | $13.71 | $14.24 | $13.45 | $13.96 | $7.79 | 448,194 |
| 2021-03-25 | $13.58 | $13.67 | $13.17 | $13.59 | $7.59 | 483,019 |
| 2021-03-24 | $13.84 | $14.15 | $13.63 | $13.63 | $7.61 | 824,347 |
| 2021-03-23 | $13.94 | $14.12 | $13.66 | $13.73 | $7.67 | 788,779 |
| 2021-03-22 | $14.19 | $14.40 | $14.08 | $14.09 | $7.87 | 685,090 |
| 2021-03-19 | $14.18 | $14.32 | $13.92 | $14.16 | $7.90 | 1,755,199 |
| 2021-03-18 | $14.01 | $14.46 | $13.93 | $14.22 | $7.94 | 912,423 |
| 2021-03-17 | $14.20 | $14.21 | $13.89 | $14.18 | $7.92 | 543,970 |
| 2021-03-16 | $14.46 | $14.51 | $14.16 | $14.19 | $7.92 | 613,982 |
| 2021-03-15 | $14.49 | $14.56 | $14.21 | $14.41 | $8.05 | 621,970 |
| 2021-03-12 | $14.49 | $14.71 | $14.14 | $14.56 | $8.13 | 432,672 |
| 2021-03-11 | $14.05 | $14.37 | $13.87 | $14.35 | $8.01 | 520,179 |
| 2021-03-10 | $13.89 | $14.01 | $13.64 | $13.92 | $7.77 | 615,249 |
| 2021-03-09 | $13.88 | $13.99 | $13.65 | $13.79 | $7.70 | 515,613 |
| 2021-03-08 | $14.02 | $14.02 | $13.65 | $13.82 | $7.72 | 632,323 |
| 2021-03-05 | $13.66 | $13.94 | $13.49 | $13.93 | $7.78 | 1,248,072 |
| 2021-03-04 | $13.07 | $13.91 | $13.07 | $13.59 | $7.59 | 1,773,714 |
| 2021-03-03 | $13.72 | $13.77 | $13.12 | $13.12 | $7.33 | 1,353,390 |
| 2021-03-02 | $13.48 | $13.84 | $13.38 | $13.76 | $7.68 | 1,303,804 |
| 2021-03-01 | $13.95 | $14.00 | $13.50 | $13.56 | $7.57 | 1,042,380 |
| 2021-02-26 | $13.59 | $14.05 | $13.33 | $13.75 | $7.68 | 1,404,128 |
| 2021-02-25 | $14.98 | $15.00 | $13.71 | $13.74 | $7.67 | 1,402,332 |
| 2021-02-24 | $14.42 | $14.93 | $14.33 | $14.82 | $8.27 | 694,223 |
| 2021-02-23 | $14.33 | $14.41 | $13.99 | $14.35 | $8.01 | 437,767 |
| 2021-02-22 | $14.60 | $14.60 | $14.34 | $14.35 | $8.01 | 380,816 |
| 2021-02-19 | $14.48 | $14.83 | $14.37 | $14.60 | $8.15 | 584,709 |
| 2021-02-18 | $14.37 | $14.63 | $14.37 | $14.50 | $8.10 | 402,388 |
| 2021-02-17 | $14.42 | $14.53 | $14.17 | $14.40 | $8.04 | 418,533 |
| 2021-02-16 | $14.59 | $14.81 | $14.43 | $14.45 | $8.07 | 319,460 |
| 2021-02-12 | $14.52 | $14.76 | $14.42 | $14.56 | $8.13 | 416,874 |
| 2021-02-11 | $14.57 | $14.85 | $14.54 | $14.63 | $8.17 | 291,225 |
| 2021-02-10 | $14.57 | $14.67 | $14.31 | $14.52 | $8.11 | 540,539 |
| 2021-02-09 | $14.56 | $14.76 | $14.12 | $14.55 | $8.12 | 394,811 |
| 2021-02-08 | $14.03 | $14.56 | $13.95 | $14.53 | $8.11 | 557,755 |
| 2021-02-05 | $14.15 | $14.24 | $13.86 | $13.98 | $7.81 | 864,218 |
| 2021-02-04 | $14.04 | $14.15 | $13.86 | $14.00 | $7.82 | 1,251,643 |
| 2021-02-03 | $13.70 | $14.11 | $13.70 | $14.03 | $7.83 | 788,156 |
| 2021-02-02 | $13.87 | $14.00 | $13.52 | $13.62 | $7.60 | 1,024,029 |
| 2021-02-01 | $13.02 | $13.72 | $12.86 | $13.59 | $7.59 | 1,193,482 |
| 2021-01-29 | $13.13 | $13.39 | $13.00 | $13.01 | $7.26 | 1,505,791 |
| 2021-01-28 | $13.53 | $13.53 | $13.14 | $13.25 | $7.40 | 1,129,718 |
| 2021-01-27 | $13.51 | $13.68 | $13.24 | $13.36 | $7.46 | 1,144,416 |
| 2021-01-26 | $13.55 | $13.91 | $13.38 | $13.74 | $7.67 | 1,024,149 |
| 2021-01-25 | $13.74 | $13.78 | $13.30 | $13.43 | $7.50 | 2,143,876 |
| 2021-01-22 | $14.19 | $14.39 | $13.77 | $13.84 | $7.73 | 791,307 |
| 2021-01-21 | $14.86 | $15.31 | $14.31 | $14.33 | $8.00 | 1,982,055 |
| 2021-01-20 | $14.71 | $15.30 | $14.71 | $14.91 | $8.33 | 646,945 |
| 2021-01-19 | $14.20 | $14.77 | $14.20 | $14.62 | $8.16 | 4,146,977 |
| 2021-01-15 | $14.14 | $14.31 | $14.07 | $14.21 | $7.93 | 472,198 |
| 2021-01-14 | $14.26 | $14.49 | $14.16 | $14.26 | $7.96 | 981,066 |
| 2021-01-13 | $14.30 | $14.65 | $14.13 | $14.22 | $7.94 | 4,228,775 |
| 2021-01-12 | $14.34 | $14.35 | $14.06 | $14.33 | $8.00 | 467,767 |
| 2021-01-11 | $14.20 | $14.45 | $14.20 | $14.31 | $7.99 | 296,180 |
| 2021-01-08 | $14.24 | $14.60 | $14.24 | $14.37 | $8.02 | 825,290 |
| 2021-01-07 | $14.34 | $14.50 | $14.21 | $14.25 | $7.95 | 324,038 |
| 2021-01-06 | $14.38 | $14.70 | $14.17 | $14.36 | $8.02 | 1,050,028 |
| 2021-01-05 | $14.38 | $14.52 | $14.22 | $14.27 | $7.97 | 873,344 |
| 2021-01-04 | $14.67 | $14.68 | $14.13 | $14.31 | $7.99 | 736,569 |
| 2020-12-31 | $14.71 | $14.81 | $14.52 | $14.56 | $8.13 | 551,441 |
| 2020-12-30 | $14.85 | $14.98 | $14.74 | $14.74 | $8.23 | 230,654 |
| 2020-12-29 | $15.11 | $15.31 | $14.76 | $14.84 | $8.29 | 691,540 |
| 2020-12-28 | $15.04 | $15.32 | $15.04 | $15.07 | $8.41 | 493,622 |
| 2020-12-24 | $15.01 | $15.11 | $14.82 | $14.96 | $8.35 | 266,904 |
| 2020-12-23 | $14.92 | $15.07 | $14.83 | $15.00 | $8.38 | 393,647 |
| 2020-12-22 | $15.06 | $15.25 | $14.81 | $14.90 | $8.32 | 506,766 |
| 2020-12-21 | $14.76 | $15.09 | $14.72 | $15.03 | $8.39 | 370,256 |
| 2020-12-18 | $15.23 | $15.36 | $15.06 | $15.06 | $8.41 | 1,118,079 |
| 2020-12-17 | $15.27 | $15.27 | $14.89 | $15.14 | $8.45 | 1,527,363 |
| 2020-12-16 | $15.41 | $15.45 | $15.16 | $15.17 | $8.47 | 543,413 |
| 2020-12-15 | $15.15 | $15.38 | $15.02 | $15.36 | $8.58 | 374,444 |
| 2020-12-14 | $15.23 | $15.33 | $14.95 | $15.11 | $8.44 | 477,609 |
| 2020-12-11 | $14.89 | $15.21 | $13.71 | $15.20 | $8.49 | 399,112 |
| 2020-12-10 | $14.61 | $15.00 | $14.12 | $14.97 | $8.36 | 315,701 |
| 2020-12-09 | $14.81 | $14.92 | $14.70 | $14.74 | $8.23 | 444,561 |
| 2020-12-08 | $14.47 | $14.66 | $14.44 | $14.66 | $8.19 | 492,712 |
| 2020-12-07 | $14.62 | $14.80 | $14.55 | $14.56 | $8.13 | 460,291 |
| 2020-12-04 | $14.59 | $14.88 | $14.54 | $14.64 | $8.17 | 352,282 |
| 2020-12-03 | $14.48 | $14.66 | $14.46 | $14.53 | $8.11 | 444,536 |
| 2020-12-02 | $14.41 | $14.53 | $14.29 | $14.43 | $8.06 | 440,612 |
| 2020-12-01 | $14.34 | $14.74 | $14.25 | $14.45 | $8.07 | 463,972 |
| 2020-11-30 | $14.51 | $14.58 | $14.16 | $14.20 | $7.93 | 998,234 |
| 2020-11-27 | $14.66 | $14.86 | $14.51 | $14.57 | $8.14 | 262,129 |
| 2020-11-25 | $14.71 | $14.87 | $14.45 | $14.79 | $8.26 | 442,252 |
| 2020-11-24 | $14.44 | $14.93 | $14.28 | $14.79 | $8.26 | 743,215 |
| 2020-11-23 | $14.26 | $14.30 | $14.07 | $14.21 | $7.93 | 592,196 |
| 2020-11-20 | $13.91 | $14.24 | $13.61 | $14.13 | $7.89 | 503,976 |
| 2020-11-19 | $14.05 | $14.21 | $13.99 | $14.17 | $7.91 | 457,372 |
| 2020-11-18 | $14.21 | $14.56 | $13.96 | $14.18 | $7.92 | 1,169,380 |
| 2020-11-17 | $14.22 | $14.24 | $13.95 | $14.12 | $7.88 | 1,121,849 |
| 2020-11-16 | $14.49 | $14.54 | $13.85 | $14.30 | $7.98 | 843,991 |
| 2020-11-13 | $14.21 | $14.32 | $14.00 | $14.22 | $7.94 | 423,802 |
| 2020-11-12 | $13.95 | $14.45 | $13.84 | $14.01 | $7.82 | 545,932 |
| 2020-11-11 | $14.07 | $14.37 | $13.83 | $13.98 | $7.81 | 1,610,968 |
| 2020-11-10 | $14.16 | $14.38 | $13.84 | $13.98 | $7.81 | 1,049,378 |
| 2020-11-09 | $14.91 | $15.23 | $14.12 | $14.17 | $7.91 | 991,798 |
| 2020-11-06 | $14.24 | $14.38 | $13.40 | $14.03 | $7.83 | 485,431 |
| 2020-11-05 | $12.82 | $14.30 | $12.82 | $14.23 | $7.95 | 569,371 |
| 2020-11-04 | $12.95 | $13.24 | $12.70 | $13.00 | $7.26 | 579,651 |
| 2020-11-03 | $13.23 | $13.43 | $12.99 | $13.15 | $7.34 | 627,285 |
| 2020-11-02 | $13.13 | $13.38 | $12.94 | $13.07 | $7.30 | 452,917 |
| 2020-10-30 | $12.76 | $13.03 | $12.70 | $13.00 | $7.26 | 892,592 |
| 2020-10-29 | $12.63 | $12.81 | $12.28 | $12.76 | $7.12 | 422,829 |
| 2020-10-28 | $13.00 | $13.02 | $12.59 | $12.70 | $7.09 | 723,986 |
| 2020-10-27 | $13.37 | $13.57 | $13.01 | $13.21 | $7.38 | 782,385 |
| 2020-10-26 | $13.67 | $13.85 | $13.39 | $13.46 | $7.52 | 801,899 |
| 2020-10-23 | $13.91 | $13.97 | $13.70 | $13.81 | $7.71 | 488,201 |
| 2020-10-22 | $13.77 | $13.85 | $13.58 | $13.77 | $7.69 | 581,977 |
| 2020-10-21 | $14.00 | $14.13 | $13.83 | $13.83 | $7.72 | 546,205 |
| 2020-10-20 | $13.80 | $14.05 | $13.72 | $13.74 | $7.67 | 350,902 |
| 2020-10-19 | $13.71 | $13.79 | $13.53 | $13.61 | $7.60 | 502,111 |
| 2020-10-16 | $13.54 | $13.74 | $13.36 | $13.59 | $7.59 | 349,913 |
| 2020-10-15 | $13.54 | $13.66 | $13.42 | $13.62 | $7.60 | 397,153 |
| 2020-10-14 | $13.52 | $13.82 | $13.47 | $13.67 | $7.63 | 591,448 |
| 2020-10-13 | $13.68 | $13.68 | $13.40 | $13.46 | $7.52 | 311,745 |
| 2020-10-12 | $13.63 | $13.77 | $13.57 | $13.71 | $7.66 | 365,092 |
| 2020-10-09 | $13.30 | $13.72 | $13.20 | $13.62 | $7.60 | 487,972 |
| 2020-10-08 | $12.92 | $13.50 | $12.86 | $13.34 | $7.45 | 773,335 |
| 2020-10-07 | $13.23 | $13.36 | $12.99 | $12.99 | $7.25 | 608,878 |
| 2020-10-06 | $13.38 | $13.57 | $13.11 | $13.14 | $7.34 | 541,715 |
| 2020-10-05 | $13.59 | $13.63 | $13.02 | $13.24 | $7.39 | 791,182 |
| 2020-10-02 | $13.28 | $13.60 | $12.92 | $13.47 | $7.52 | 406,180 |
| 2020-10-01 | $13.29 | $13.61 | $12.43 | $13.57 | $7.58 | 568,710 |
| 2020-09-30 | $13.12 | $13.49 | $13.12 | $13.28 | $7.42 | 947,002 |
| 2020-09-29 | $12.95 | $13.11 | $12.82 | $13.03 | $7.28 | 600,039 |
| 2020-09-28 | $13.09 | $13.22 | $12.95 | $12.99 | $7.25 | 683,434 |
| 2020-09-25 | $12.59 | $13.06 | $12.59 | $12.93 | $7.22 | 942,324 |
| 2020-09-24 | $12.32 | $12.87 | $12.23 | $12.70 | $7.09 | 1,249,312 |
| 2020-09-23 | $12.70 | $12.81 | $12.31 | $12.33 | $6.88 | 2,551,678 |
| 2020-09-22 | $12.68 | $12.75 | $12.49 | $12.67 | $7.07 | 1,337,482 |
| 2020-09-21 | $12.65 | $12.75 | $12.08 | $12.63 | $7.05 | 1,047,027 |
| 2020-09-18 | $13.22 | $13.23 | $12.72 | $12.99 | $7.25 | 2,264,563 |
| 2020-09-17 | $12.77 | $13.26 | $12.76 | $13.16 | $7.35 | 1,020,214 |
| 2020-09-16 | $12.64 | $13.24 | $12.48 | $13.00 | $7.26 | 1,532,913 |
| 2020-09-15 | $13.27 | $13.38 | $12.49 | $12.62 | $7.05 | 2,291,808 |
| 2020-09-14 | $14.40 | $14.40 | $13.12 | $13.13 | $7.33 | 3,330,177 |
| 2020-09-11 | $14.23 | $15.46 | $13.14 | $13.29 | $7.42 | 4,991,906 |
| 2020-09-10 | $12.58 | $12.69 | $12.11 | $12.17 | $6.80 | 468,587 |
| 2020-09-09 | $12.39 | $12.56 | $12.11 | $12.47 | $6.96 | 788,042 |
| 2020-09-08 | $12.09 | $12.47 | $12.04 | $12.30 | $6.87 | 887,107 |
| 2020-09-04 | $12.74 | $12.77 | $12.12 | $12.31 | $6.87 | 689,269 |
| 2020-09-03 | $12.89 | $13.06 | $12.50 | $12.54 | $7.00 | 456,205 |
| 2020-09-02 | $13.02 | $13.04 | $12.84 | $12.90 | $7.20 | 322,424 |
| 2020-09-01 | $12.48 | $13.10 | $12.48 | $13.04 | $7.28 | 582,521 |
| 2020-08-31 | $12.71 | $12.73 | $12.48 | $12.52 | $6.99 | 766,238 |
| 2020-08-28 | $12.68 | $12.87 | $12.42 | $12.81 | $7.15 | 482,965 |
| 2020-08-27 | $12.54 | $12.70 | $12.33 | $12.50 | $6.98 | 396,139 |
| 2020-08-26 | $12.58 | $13.07 | $12.33 | $12.48 | $6.97 | 753,055 |
| 2020-08-25 | $12.99 | $13.06 | $12.47 | $12.61 | $7.04 | 531,146 |
| 2020-08-24 | $12.82 | $12.98 | $12.46 | $12.87 | $7.19 | 1,049,112 |
| 2020-08-21 | $12.66 | $12.76 | $12.46 | $12.64 | $7.05 | 1,106,925 |
| 2020-08-20 | $12.70 | $12.80 | $12.38 | $12.71 | $7.10 | 479,804 |
| 2020-08-19 | $12.84 | $13.14 | $12.64 | $12.89 | $7.20 | 647,382 |
| 2020-08-18 | $12.91 | $12.97 | $12.72 | $12.79 | $7.14 | 832,279 |
| 2020-08-17 | $13.11 | $13.15 | $12.77 | $12.86 | $7.18 | 862,076 |
| 2020-08-14 | $13.02 | $13.22 | $12.88 | $13.10 | $7.31 | 324,527 |
| 2020-08-13 | $13.04 | $13.31 | $12.92 | $13.06 | $7.29 | 798,569 |
| 2020-08-12 | $13.54 | $13.60 | $12.84 | $13.08 | $7.30 | 703,742 |
| 2020-08-11 | $13.47 | $13.93 | $13.28 | $13.31 | $7.43 | 1,113,233 |
| 2020-08-10 | $13.03 | $13.44 | $13.00 | $13.33 | $7.44 | 686,062 |
| 2020-08-07 | $12.51 | $13.02 | $12.43 | $12.90 | $7.20 | 1,050,380 |
| 2020-08-06 | $12.04 | $13.23 | $11.91 | $12.72 | $7.10 | 1,387,062 |
| 2020-08-05 | $12.31 | $12.39 | $12.04 | $12.08 | $6.74 | 2,102,717 |
| 2020-08-04 | $12.19 | $12.33 | $11.88 | $12.03 | $6.72 | 1,254,911 |
| 2020-08-03 | $12.74 | $12.74 | $12.04 | $12.18 | $6.80 | 1,387,142 |
| 2020-07-31 | $12.55 | $12.71 | $12.39 | $12.68 | $7.08 | 1,073,982 |
| 2020-07-30 | $12.35 | $12.60 | $12.22 | $12.55 | $7.01 | 973,048 |
| 2020-07-29 | $11.56 | $12.96 | $11.41 | $12.83 | $7.16 | 1,700,111 |
| 2020-07-28 | $11.05 | $11.11 | $10.85 | $10.86 | $6.06 | 514,473 |
| 2020-07-27 | $11.02 | $11.09 | $10.87 | $11.02 | $6.15 | 828,860 |
| 2020-07-24 | $11.27 | $11.27 | $10.83 | $11.04 | $6.16 | 471,794 |
| 2020-07-23 | $11.31 | $11.52 | $11.18 | $11.28 | $6.30 | 1,121,739 |
| 2020-07-22 | $10.90 | $11.69 | $10.74 | $11.39 | $6.36 | 946,208 |
| 2020-07-21 | $10.87 | $11.08 | $10.66 | $11.03 | $6.16 | 968,108 |
| 2020-07-20 | $10.24 | $10.74 | $10.21 | $10.69 | $5.97 | 1,005,184 |
| 2020-07-17 | $10.02 | $10.28 | $9.91 | $10.13 | $5.66 | 1,216,207 |
| 2020-07-16 | $9.97 | $10.17 | $9.80 | $10.00 | $5.58 | 577,252 |
| 2020-07-15 | $9.57 | $10.17 | $9.51 | $10.10 | $5.64 | 3,184,040 |
| 2020-07-14 | $9.39 | $9.41 | $8.86 | $9.30 | $5.19 | 1,144,864 |
| 2020-07-13 | $9.63 | $9.76 | $9.35 | $9.39 | $5.24 | 986,721 |
| 2020-07-10 | $9.19 | $9.55 | $9.16 | $9.52 | $5.32 | 323,902 |
| 2020-07-09 | $9.53 | $9.71 | $9.12 | $9.23 | $5.15 | 1,297,063 |
| 2020-07-08 | $9.74 | $9.88 | $9.40 | $9.57 | $5.34 | 866,704 |
| 2020-07-07 | $10.24 | $10.31 | $9.74 | $9.78 | $5.46 | 942,995 |
| 2020-07-06 | $10.43 | $10.59 | $10.19 | $10.32 | $5.76 | 1,081,580 |
| 2020-07-02 | $10.16 | $10.43 | $9.97 | $10.15 | $5.67 | 1,009,866 |
| 2020-07-01 | $9.94 | $10.20 | $9.73 | $9.92 | $5.54 | 480,221 |
| 2020-06-30 | $9.79 | $10.15 | $9.70 | $9.97 | $5.56 | 635,660 |
| 2020-06-29 | $9.77 | $10.18 | $9.52 | $9.92 | $5.54 | 767,926 |
| 2020-06-26 | $9.61 | $9.75 | $9.37 | $9.70 | $5.42 | 1,710,195 |
| 2020-06-25 | $9.80 | $9.89 | $9.50 | $9.80 | $5.47 | 780,730 |
| 2020-06-24 | $10.88 | $10.88 | $9.67 | $9.75 | $5.44 | 1,804,509 |
| 2020-06-23 | $10.39 | $10.52 | $10.17 | $10.29 | $5.75 | 747,941 |
| 2020-06-22 | $10.01 | $10.20 | $9.82 | $10.19 | $5.69 | 748,223 |
| 2020-06-19 | $10.15 | $10.40 | $9.95 | $10.16 | $5.67 | 1,209,920 |
| 2020-06-18 | $10.07 | $10.21 | $9.98 | $10.08 | $5.63 | 1,030,466 |
| 2020-06-17 | $10.30 | $10.42 | $9.99 | $10.25 | $5.72 | 718,742 |
| 2020-06-16 | $10.65 | $10.86 | $10.16 | $10.30 | $5.75 | 1,031,395 |
| 2020-06-15 | $9.86 | $10.32 | $9.75 | $10.15 | $5.67 | 621,576 |
| 2020-06-12 | $10.66 | $10.74 | $10.07 | $10.38 | $5.80 | 1,223,485 |
| 2020-06-11 | $10.60 | $10.60 | $10.14 | $10.24 | $5.72 | 1,865,631 |
| 2020-06-10 | $11.75 | $11.76 | $10.87 | $11.22 | $6.26 | 947,253 |
| 2020-06-09 | $11.81 | $11.81 | $11.09 | $11.67 | $6.51 | 1,090,559 |
| 2020-06-08 | $11.60 | $11.99 | $11.53 | $11.98 | $6.69 | 1,334,127 |
| 2020-06-05 | $11.67 | $11.99 | $11.40 | $11.45 | $6.39 | 1,031,895 |
| 2020-06-04 | $10.85 | $11.24 | $10.72 | $11.06 | $6.17 | 755,437 |
| 2020-06-03 | $10.33 | $10.87 | $10.27 | $10.85 | $6.06 | 1,003,215 |
| 2020-06-02 | $10.13 | $10.34 | $10.00 | $10.13 | $5.66 | 552,375 |
| 2020-06-01 | $9.76 | $10.10 | $9.72 | $10.01 | $5.59 | 716,568 |
| 2020-05-29 | $9.80 | $9.80 | $9.22 | $9.73 | $5.43 | 2,783,927 |
| 2020-05-28 | $10.33 | $10.33 | $9.88 | $9.94 | $5.55 | 632,507 |
| 2020-05-27 | $9.88 | $10.30 | $9.72 | $10.19 | $5.69 | 957,933 |
| 2020-05-26 | $9.46 | $9.87 | $9.42 | $9.71 | $5.42 | 751,428 |
| 2020-05-22 | $9.17 | $9.17 | $8.86 | $9.06 | $5.06 | 367,485 |
| 2020-05-21 | $8.83 | $9.20 | $8.83 | $9.13 | $5.10 | 716,878 |
| 2020-05-20 | $8.88 | $9.11 | $8.88 | $8.93 | $4.99 | 512,820 |
| 2020-05-19 | $8.90 | $9.06 | $8.69 | $8.72 | $4.87 | 650,834 |
| 2020-05-18 | $8.83 | $9.11 | $8.66 | $8.97 | $5.01 | 786,692 |
| 2020-05-15 | $8.36 | $8.75 | $8.28 | $8.51 | $4.75 | 1,186,214 |
| 2020-05-14 | $7.68 | $8.83 | $7.60 | $8.33 | $4.65 | 1,957,133 |
| 2020-05-13 | $8.15 | $8.22 | $7.49 | $7.67 | $4.28 | 1,034,925 |
| 2020-05-12 | $8.49 | $8.57 | $8.14 | $8.26 | $4.61 | 1,017,579 |
| 2020-05-11 | $8.90 | $9.48 | $8.43 | $8.55 | $4.77 | 1,038,467 |
| 2020-05-08 | $8.97 | $9.55 | $8.85 | $9.11 | $5.09 | 1,156,567 |
| 2020-05-07 | $9.32 | $9.55 | $8.23 | $8.80 | $4.91 | 1,649,027 |
| 2020-05-06 | $9.67 | $9.73 | $9.25 | $9.35 | $5.22 | 670,603 |
| 2020-05-05 | $9.58 | $10.04 | $9.41 | $9.60 | $5.36 | 1,580,303 |
| 2020-05-04 | $9.01 | $9.42 | $8.75 | $9.37 | $5.23 | 1,693,823 |
| 2020-05-01 | $9.14 | $9.28 | $8.70 | $9.21 | $5.14 | 1,289,064 |
| 2020-04-30 | $9.49 | $9.52 | $9.17 | $9.47 | $5.29 | 887,423 |
| 2020-04-29 | $10.03 | $10.25 | $9.65 | $9.71 | $5.42 | 1,615,349 |
| 2020-04-28 | $9.41 | $9.66 | $9.02 | $9.62 | $5.37 | 1,738,200 |
| 2020-04-27 | $8.52 | $9.10 | $8.46 | $8.99 | $5.02 | 2,397,064 |
| 2020-04-24 | $8.34 | $8.52 | $8.11 | $8.42 | $4.70 | 1,112,258 |
| 2020-04-23 | $8.48 | $8.62 | $8.23 | $8.33 | $4.65 | 1,338,827 |
| 2020-04-22 | $8.69 | $8.77 | $8.35 | $8.41 | $4.70 | 1,248,775 |
| 2020-04-21 | $8.68 | $8.74 | $8.36 | $8.45 | $4.72 | 1,603,366 |
| 2020-04-20 | $9.08 | $9.15 | $8.55 | $8.72 | $4.87 | 1,527,720 |
| 2020-04-17 | $9.51 | $9.65 | $9.28 | $9.29 | $5.19 | 1,415,854 |
| 2020-04-16 | $9.45 | $9.67 | $9.03 | $9.24 | $5.16 | 852,652 |
| 2020-04-15 | $10.10 | $10.26 | $9.58 | $9.63 | $5.38 | 716,011 |
| 2020-04-14 | $10.38 | $10.57 | $10.08 | $10.45 | $5.83 | 1,150,034 |
| 2020-04-13 | $10.32 | $10.60 | $9.76 | $10.12 | $5.65 | 648,540 |
| 2020-04-09 | $10.22 | $10.50 | $10.09 | $10.39 | $5.80 | 1,011,921 |
| 2020-04-08 | $9.81 | $10.28 | $9.47 | $9.91 | $5.53 | 1,686,390 |
| 2020-04-07 | $10.63 | $10.90 | $10.24 | $10.66 | $5.95 | 1,216,826 |
| 2020-04-06 | $9.71 | $10.22 | $9.50 | $9.92 | $5.54 | 1,402,643 |
| 2020-04-03 | $9.76 | $9.94 | $9.01 | $9.24 | $5.16 | 766,244 |
| 2020-04-02 | $10.21 | $10.61 | $9.52 | $9.81 | $5.48 | 774,176 |
| 2020-04-01 | $10.20 | $10.40 | $9.42 | $10.20 | $5.70 | 1,190,695 |
| 2020-03-31 | $10.52 | $10.99 | $10.23 | $10.51 | $5.87 | 1,090,324 |
| 2020-03-30 | $10.38 | $10.65 | $10.00 | $10.63 | $5.94 | 1,289,357 |
| 2020-03-27 | $10.31 | $10.77 | $10.05 | $10.38 | $5.80 | 826,218 |
| 2020-03-26 | $10.48 | $10.91 | $10.26 | $10.76 | $6.01 | 947,696 |
| 2020-03-25 | $10.01 | $10.68 | $9.72 | $10.28 | $5.74 | 1,973,427 |
| 2020-03-24 | $9.49 | $10.08 | $9.30 | $9.97 | $5.57 | 1,426,674 |
| 2020-03-23 | $9.14 | $9.47 | $8.23 | $8.88 | $4.96 | 1,675,884 |
| 2020-03-20 | $10.68 | $11.47 | $8.93 | $9.00 | $5.03 | 3,700,740 |
| 2020-03-19 | $7.96 | $11.00 | $7.30 | $10.69 | $5.97 | 2,478,782 |
| 2020-03-18 | $9.97 | $9.97 | $7.63 | $7.98 | $4.46 | 2,290,642 |
| 2020-03-17 | $12.03 | $12.29 | $10.50 | $10.68 | $5.96 | 2,504,177 |
| 2020-03-16 | $13.43 | $14.17 | $11.73 | $11.85 | $6.62 | 1,380,201 |
| 2020-03-13 | $14.60 | $15.08 | $13.16 | $14.85 | $8.29 | 2,128,445 |
| 2020-03-12 | $15.42 | $15.59 | $13.62 | $13.82 | $7.72 | 1,478,543 |
| 2020-03-11 | $16.78 | $17.00 | $16.35 | $16.56 | $9.25 | 1,698,839 |
| 2020-03-10 | $17.34 | $17.46 | $16.53 | $17.30 | $9.66 | 850,408 |
| 2020-03-09 | $16.97 | $17.36 | $16.46 | $16.78 | $9.37 | 1,137,290 |
| 2020-03-06 | $17.95 | $18.35 | $17.59 | $18.29 | $10.21 | 1,014,719 |
| 2020-03-05 | $19.38 | $19.41 | $18.42 | $18.48 | $10.32 | 945,503 |
| 2020-03-04 | $19.25 | $19.92 | $19.06 | $19.84 | $11.08 | 1,167,068 |
| 2020-03-03 | $19.53 | $20.05 | $18.87 | $19.13 | $10.68 | 1,631,443 |
| 2020-03-02 | $18.74 | $19.47 | $18.74 | $19.46 | $10.87 | 1,562,287 |
| 2020-02-28 | $18.13 | $18.73 | $18.00 | $18.70 | $10.44 | 2,467,025 |
| 2020-02-27 | $19.53 | $19.86 | $18.74 | $18.87 | $10.54 | 1,242,227 |
| 2020-02-26 | $20.95 | $21.24 | $19.96 | $19.97 | $11.15 | 1,576,559 |
| 2020-02-25 | $20.87 | $20.98 | $20.69 | $20.86 | $11.65 | 1,783,785 |
| 2020-02-24 | $19.92 | $20.80 | $19.91 | $20.79 | $11.61 | 1,240,551 |
| 2020-02-21 | $21.31 | $21.31 | $21.04 | $21.09 | $11.78 | 1,166,691 |
| 2020-02-20 | $21.42 | $21.53 | $21.14 | $21.33 | $11.91 | 831,115 |
| 2020-02-19 | $21.07 | $21.47 | $20.95 | $21.32 | $11.90 | 654,712 |
| 2020-02-18 | $21.22 | $21.31 | $20.86 | $21.07 | $11.76 | 781,648 |
| 2020-02-14 | $20.85 | $21.28 | $20.85 | $21.25 | $11.87 | 531,078 |
| 2020-02-13 | $20.82 | $20.93 | $20.51 | $20.88 | $11.66 | 746,076 |
| 2020-02-12 | $20.54 | $20.88 | $20.35 | $20.82 | $11.63 | 1,005,569 |
| 2020-02-11 | $19.79 | $20.44 | $19.69 | $20.43 | $11.41 | 1,109,237 |
| 2020-02-10 | $19.74 | $19.77 | $19.45 | $19.73 | $11.02 | 648,069 |
| 2020-02-07 | $20.02 | $20.15 | $19.74 | $19.78 | $11.04 | 983,898 |
| 2020-02-06 | $20.20 | $20.23 | $20.01 | $20.12 | $11.23 | 821,926 |
| 2020-02-05 | $20.41 | $20.44 | $20.03 | $20.07 | $11.21 | 1,314,811 |
| 2020-02-04 | $20.61 | $20.94 | $20.11 | $20.20 | $11.28 | 2,012,288 |
| 2020-02-03 | $20.92 | $21.09 | $20.38 | $20.39 | $11.38 | 1,436,489 |
| 2020-01-31 | $21.56 | $21.63 | $20.82 | $20.84 | $11.64 | 1,685,275 |
| 2020-01-30 | $20.92 | $21.66 | $20.82 | $21.62 | $12.07 | 2,015,072 |
| 2020-01-29 | $20.49 | $21.17 | $20.45 | $21.14 | $11.80 | 2,220,649 |
| 2020-01-28 | $19.55 | $20.90 | $19.16 | $20.48 | $11.44 | 4,489,421 |
| 2020-01-27 | $17.35 | $17.83 | $17.19 | $17.70 | $9.88 | 1,002,414 |
| 2020-01-24 | $17.81 | $17.84 | $17.52 | $17.65 | $9.86 | 695,445 |
| 2020-01-23 | $17.68 | $17.83 | $17.59 | $17.74 | $9.90 | 941,115 |
| 2020-01-22 | $18.09 | $18.13 | $17.74 | $17.80 | $9.94 | 682,737 |
| 2020-01-21 | $18.05 | $18.13 | $17.90 | $18.00 | $10.05 | 696,238 |
| 2020-01-17 | $18.21 | $18.24 | $18.07 | $18.20 | $10.16 | 454,770 |
| 2020-01-16 | $18.02 | $18.20 | $17.97 | $18.15 | $10.13 | 496,808 |
| 2020-01-15 | $17.90 | $18.09 | $17.83 | $17.90 | $9.99 | 661,391 |
| 2020-01-14 | $17.93 | $17.99 | $17.70 | $17.96 | $10.03 | 766,067 |
| 2020-01-13 | $17.81 | $17.99 | $17.81 | $17.94 | $10.02 | 928,071 |
| 2020-01-10 | $18.15 | $18.15 | $17.79 | $17.81 | $9.94 | 850,052 |
| 2020-01-09 | $18.44 | $18.47 | $18.14 | $18.15 | $10.13 | 940,164 |
| 2020-01-08 | $18.16 | $18.47 | $18.16 | $18.30 | $10.22 | 934,987 |
| 2020-01-07 | $17.99 | $18.33 | $17.99 | $18.17 | $10.15 | 749,575 |
| 2020-01-06 | $17.75 | $18.12 | $17.72 | $18.07 | $10.09 | 751,104 |
| 2020-01-03 | $17.64 | $17.94 | $17.59 | $17.92 | $10.00 | 768,218 |
| 2020-01-02 | $17.64 | $17.83 | $17.56 | $17.83 | $9.96 | 651,299 |
| 2019-12-31 | $17.32 | $17.71 | $17.32 | $17.61 | $9.83 | 720,255 |
| 2019-12-30 | $17.83 | $17.97 | $17.19 | $17.27 | $9.64 | 1,659,306 |
| 2019-12-27 | $17.93 | $18.00 | $17.75 | $17.77 | $9.92 | 785,555 |
| 2019-12-26 | $17.71 | $17.97 | $17.71 | $17.95 | $10.02 | 642,135 |
| 2019-12-24 | $17.40 | $17.88 | $17.40 | $17.76 | $9.92 | 281,802 |
| 2019-12-23 | $17.50 | $17.84 | $17.43 | $17.79 | $9.93 | 761,844 |
| 2019-12-20 | $17.49 | $17.68 | $17.40 | $17.50 | $9.77 | 3,202,549 |
| 2019-12-19 | $17.53 | $17.54 | $17.38 | $17.40 | $9.72 | 1,430,423 |
| 2019-12-18 | $17.35 | $17.56 | $17.33 | $17.48 | $9.76 | 1,424,721 |
| 2019-12-17 | $17.14 | $17.50 | $17.13 | $17.35 | $9.69 | 1,445,987 |
| 2019-12-16 | $17.38 | $17.49 | $17.00 | $17.06 | $9.53 | 2,093,896 |
| 2019-12-13 | $16.71 | $17.14 | $16.71 | $17.14 | $9.57 | 1,468,253 |
| 2019-12-12 | $16.57 | $16.90 | $16.47 | $16.81 | $9.39 | 954,916 |
| 2019-12-11 | $16.46 | $16.73 | $16.35 | $16.58 | $9.26 | 1,025,819 |
| 2019-12-10 | $16.32 | $16.49 | $16.09 | $16.42 | $9.17 | 1,379,113 |
| 2019-12-09 | $16.61 | $16.66 | $16.24 | $16.26 | $9.08 | 1,505,722 |
| 2019-12-06 | $16.07 | $16.77 | $15.68 | $16.65 | $9.30 | 1,466,099 |
| 2019-12-05 | $16.62 | $16.75 | $16.46 | $16.47 | $9.20 | 1,422,287 |
| 2019-12-04 | $16.53 | $17.55 | $16.45 | $16.57 | $9.25 | 2,094,558 |
| 2019-12-03 | $16.80 | $16.95 | $16.52 | $16.53 | $9.23 | 2,177,336 |
| 2019-12-02 | $17.47 | $17.47 | $16.88 | $16.91 | $9.44 | 2,235,393 |
| 2019-11-29 | $17.21 | $17.50 | $17.18 | $17.35 | $9.69 | 659,037 |
| 2019-11-27 | $17.29 | $17.37 | $17.17 | $17.29 | $9.65 | 1,144,493 |
| 2019-11-26 | $16.84 | $17.31 | $16.84 | $17.25 | $9.63 | 2,239,192 |
| 2019-11-25 | $16.56 | $16.96 | $16.46 | $16.89 | $9.43 | 1,855,705 |
| 2019-11-22 | $16.37 | $16.60 | $16.32 | $16.50 | $9.21 | 1,319,923 |
| 2019-11-21 | $16.57 | $16.57 | $16.35 | $16.38 | $9.15 | 1,225,327 |
| 2019-11-20 | $16.67 | $16.72 | $16.48 | $16.53 | $9.23 | 1,730,882 |
| 2019-11-19 | $16.87 | $16.94 | $16.58 | $16.62 | $9.28 | 1,963,288 |
| 2019-11-18 | $16.70 | $16.90 | $16.66 | $16.81 | $9.39 | 1,319,883 |
| 2019-11-15 | $16.94 | $16.97 | $16.76 | $16.78 | $9.37 | 1,571,139 |
| 2019-11-14 | $16.93 | $16.93 | $16.68 | $16.81 | $9.39 | 1,453,071 |
| 2019-11-13 | $16.69 | $17.01 | $16.59 | $16.84 | $9.40 | 1,345,766 |
| 2019-11-12 | $16.70 | $17.02 | $16.66 | $16.79 | $9.37 | 1,505,882 |
| 2019-11-11 | $16.61 | $16.91 | $16.59 | $16.73 | $9.34 | 1,162,610 |
| 2019-11-08 | $16.82 | $17.03 | $16.64 | $16.67 | $9.31 | 2,238,239 |
| 2019-11-07 | $16.24 | $16.94 | $16.24 | $16.85 | $9.41 | 4,259,450 |
| 2019-11-06 | $16.25 | $17.17 | $16.11 | $16.21 | $9.05 | 6,197,548 |
| 2019-11-05 | $15.99 | $16.33 | $15.85 | $15.90 | $8.88 | 1,915,757 |
| 2019-11-04 | $15.72 | $16.05 | $15.60 | $15.95 | $8.91 | 1,342,673 |
| 2019-11-01 | $15.47 | $15.77 | $15.42 | $15.60 | $8.71 | 991,492 |
| 2019-10-31 | $15.54 | $15.54 | $15.32 | $15.46 | $8.63 | 1,199,146 |
| 2019-10-30 | $15.83 | $15.83 | $15.46 | $15.50 | $8.65 | 1,316,406 |
| 2019-10-29 | $15.73 | $16.09 | $15.69 | $15.88 | $8.87 | 991,517 |
| 2019-10-28 | $15.71 | $15.98 | $15.71 | $15.79 | $8.82 | 430,212 |
| 2019-10-25 | $15.64 | $15.83 | $15.53 | $15.78 | $8.81 | 677,244 |
| 2019-10-24 | $15.95 | $15.95 | $15.55 | $15.65 | $8.74 | 834,110 |
| 2019-10-23 | $15.48 | $15.91 | $15.42 | $15.88 | $8.87 | 1,280,010 |
| 2019-10-22 | $15.69 | $15.74 | $15.40 | $15.51 | $8.66 | 1,116,559 |
| 2019-10-21 | $15.61 | $15.79 | $15.46 | $15.70 | $8.77 | 774,550 |
| 2019-10-18 | $15.64 | $15.67 | $15.34 | $15.55 | $8.68 | 756,729 |
| 2019-10-17 | $15.61 | $15.81 | $15.59 | $15.71 | $8.77 | 911,814 |
| 2019-10-16 | $15.53 | $15.60 | $15.36 | $15.59 | $8.70 | 642,050 |
| 2019-10-15 | $15.37 | $15.58 | $15.27 | $15.53 | $8.67 | 1,275,265 |
| 2019-10-14 | $15.61 | $15.66 | $15.42 | $15.45 | $8.63 | 829,068 |
| 2019-10-11 | $15.37 | $15.74 | $15.34 | $15.62 | $8.72 | 1,208,289 |
| 2019-10-10 | $15.27 | $15.41 | $15.12 | $15.25 | $8.51 | 1,541,572 |
| 2019-10-09 | $15.63 | $15.77 | $15.28 | $15.30 | $8.54 | 1,222,050 |
| 2019-10-08 | $16.17 | $16.17 | $15.31 | $15.51 | $8.66 | 2,122,082 |
| 2019-10-07 | $16.18 | $16.57 | $16.10 | $16.34 | $9.12 | 1,223,025 |
| 2019-10-04 | $16.42 | $16.52 | $16.24 | $16.29 | $9.10 | 1,257,121 |
| 2019-10-03 | $16.31 | $16.59 | $15.96 | $16.43 | $9.17 | 1,924,315 |
| 2019-10-02 | $16.34 | $16.51 | $16.19 | $16.36 | $9.13 | 1,558,618 |
| 2019-10-01 | $16.63 | $16.73 | $16.30 | $16.40 | $9.16 | 2,446,265 |
| 2019-09-30 | $16.58 | $16.72 | $16.29 | $16.58 | $9.25 | 1,578,044 |
| 2019-09-27 | $16.76 | $16.89 | $16.50 | $16.62 | $9.28 | 2,321,247 |
| 2019-09-26 | $16.89 | $17.05 | $16.65 | $16.71 | $9.33 | 2,220,551 |
| 2019-09-25 | $17.49 | $17.72 | $16.92 | $16.95 | $9.46 | 1,855,643 |
| 2019-09-24 | $17.15 | $17.62 | $17.14 | $17.55 | $9.80 | 2,159,600 |
| 2019-09-23 | $17.31 | $17.57 | $17.11 | $17.12 | $9.56 | 1,983,597 |
| 2019-09-20 | $17.45 | $17.54 | $17.26 | $17.39 | $9.71 | 2,921,831 |
| 2019-09-19 | $17.59 | $17.76 | $17.48 | $17.50 | $9.77 | 1,189,312 |
| 2019-09-18 | $17.20 | $17.56 | $17.07 | $17.53 | $9.79 | 2,332,620 |
| 2019-09-17 | $17.31 | $17.31 | $16.86 | $17.11 | $9.55 | 1,912,280 |
| 2019-09-16 | $16.71 | $17.11 | $16.70 | $16.94 | $9.46 | 2,847,986 |
| 2019-09-13 | $16.87 | $17.00 | $16.74 | $16.83 | $9.40 | 2,923,396 |
| 2019-09-12 | $16.64 | $16.88 | $16.57 | $16.77 | $9.36 | 1,981,285 |
| 2019-09-11 | $16.55 | $16.73 | $16.40 | $16.69 | $9.32 | 2,727,445 |
| 2019-09-10 | $16.44 | $16.72 | $16.03 | $16.38 | $9.15 | 8,077,747 |
| 2019-09-09 | $17.63 | $17.78 | $17.48 | $17.55 | $9.80 | 1,124,342 |
| 2019-09-06 | $17.95 | $18.14 | $17.65 | $17.68 | $9.87 | 633,427 |
| 2019-09-05 | $18.12 | $18.23 | $17.95 | $17.98 | $10.04 | 807,756 |
| 2019-09-04 | $18.19 | $18.32 | $17.96 | $17.96 | $10.03 | 664,563 |
| 2019-09-03 | $18.08 | $18.32 | $17.77 | $18.18 | $10.15 | 983,949 |
| 2019-08-30 | $18.57 | $18.57 | $18.21 | $18.30 | $10.22 | 600,328 |
| 2019-08-29 | $18.08 | $18.49 | $17.98 | $18.41 | $10.28 | 1,057,447 |
| 2019-08-28 | $17.58 | $18.23 | $17.43 | $17.90 | $9.99 | 1,547,101 |
| 2019-08-27 | $17.50 | $17.73 | $17.27 | $17.34 | $9.68 | 1,010,246 |
| 2019-08-26 | $17.74 | $17.89 | $17.38 | $17.46 | $9.75 | 527,552 |
| 2019-08-23 | $17.94 | $17.99 | $17.48 | $17.54 | $9.79 | 1,004,312 |
| 2019-08-22 | $17.81 | $17.98 | $17.53 | $17.93 | $10.01 | 633,377 |
| 2019-08-21 | $17.75 | $18.00 | $17.51 | $17.85 | $9.97 | 740,609 |
| 2019-08-20 | $17.10 | $17.59 | $17.05 | $17.53 | $9.79 | 845,638 |
| 2019-08-19 | $17.22 | $17.29 | $17.07 | $17.16 | $9.58 | 781,047 |
| 2019-08-16 | $16.68 | $17.08 | $16.68 | $17.02 | $9.50 | 919,886 |
| 2019-08-15 | $16.72 | $16.88 | $16.55 | $16.66 | $9.30 | 1,112,332 |
| 2019-08-14 | $16.63 | $16.91 | $16.54 | $16.57 | $9.25 | 777,846 |
| 2019-08-13 | $17.23 | $17.37 | $16.80 | $16.88 | $9.43 | 1,266,476 |
| 2019-08-12 | $17.85 | $17.94 | $17.33 | $17.35 | $9.69 | 1,224,429 |
| 2019-08-09 | $17.30 | $17.97 | $16.96 | $17.82 | $9.95 | 2,465,031 |
| 2019-08-08 | $16.50 | $17.09 | $15.77 | $16.97 | $9.48 | 2,899,394 |
| 2019-08-07 | $15.39 | $15.51 | $15.06 | $15.44 | $8.62 | 1,242,758 |
| 2019-08-06 | $15.69 | $15.76 | $15.44 | $15.52 | $8.67 | 701,797 |
| 2019-08-05 | $15.79 | $15.80 | $15.46 | $15.68 | $8.76 | 952,670 |
| 2019-08-02 | $16.27 | $16.35 | $15.91 | $15.99 | $8.93 | 1,371,232 |
| 2019-08-01 | $16.41 | $16.69 | $16.27 | $16.40 | $9.16 | 913,653 |
| 2019-07-31 | $16.56 | $16.58 | $16.32 | $16.39 | $9.15 | 826,968 |
| 2019-07-30 | $16.30 | $16.62 | $16.22 | $16.55 | $9.24 | 1,431,179 |
| 2019-07-29 | $16.47 | $16.52 | $16.32 | $16.38 | $9.15 | 727,126 |
| 2019-07-26 | $16.25 | $16.55 | $16.22 | $16.49 | $9.21 | 458,518 |
| 2019-07-25 | $16.38 | $16.47 | $16.20 | $16.27 | $9.08 | 371,572 |
| 2019-07-24 | $16.33 | $16.45 | $16.08 | $16.40 | $9.16 | 450,940 |
| 2019-07-23 | $16.32 | $16.40 | $16.27 | $16.36 | $9.13 | 516,769 |
| 2019-07-22 | $16.42 | $16.54 | $16.25 | $16.27 | $9.08 | 335,516 |
| 2019-07-19 | $16.43 | $16.76 | $16.30 | $16.48 | $9.20 | 605,899 |
| 2019-07-18 | $16.27 | $16.58 | $16.22 | $16.50 | $9.21 | 495,394 |
| 2019-07-17 | $16.19 | $16.28 | $16.09 | $16.28 | $9.09 | 527,448 |
| 2019-07-16 | $16.13 | $16.40 | $16.08 | $16.22 | $9.06 | 382,956 |
| 2019-07-15 | $16.09 | $16.25 | $15.95 | $16.19 | $9.04 | 486,372 |
| 2019-07-12 | $15.76 | $16.08 | $15.76 | $16.06 | $8.97 | 584,484 |
| 2019-07-11 | $15.65 | $15.85 | $15.57 | $15.80 | $8.82 | 280,738 |
| 2019-07-10 | $15.69 | $15.73 | $15.54 | $15.64 | $8.73 | 278,363 |
| 2019-07-09 | $15.74 | $15.82 | $15.57 | $15.59 | $8.70 | 588,276 |
| 2019-07-08 | $15.88 | $15.91 | $15.64 | $15.78 | $8.81 | 435,813 |
| 2019-07-05 | $15.99 | $16.11 | $15.80 | $15.92 | $8.89 | 2,337,383 |
| 2019-07-03 | $15.89 | $16.16 | $15.89 | $16.00 | $8.93 | 691,893 |
| 2019-07-02 | $15.80 | $15.95 | $15.72 | $15.84 | $8.84 | 1,459,464 |
| 2019-07-01 | $15.81 | $16.05 | $15.78 | $15.81 | $8.83 | 1,239,119 |
| 2019-06-28 | $15.29 | $15.74 | $15.24 | $15.71 | $8.77 | 1,796,141 |
| 2019-06-27 | $15.00 | $15.31 | $14.99 | $15.31 | $8.55 | 940,751 |
| 2019-06-26 | $14.95 | $15.09 | $14.73 | $14.98 | $8.36 | 1,194,174 |
| 2019-06-25 | $15.00 | $15.09 | $14.80 | $14.89 | $8.31 | 810,562 |
| 2019-06-24 | $15.36 | $15.37 | $14.97 | $15.00 | $8.38 | 1,867,691 |
| 2019-06-21 | $15.45 | $15.52 | $15.28 | $15.36 | $8.58 | 955,623 |
| 2019-06-20 | $15.84 | $15.84 | $15.48 | $15.52 | $8.67 | 1,078,581 |
| 2019-06-19 | $15.50 | $15.76 | $15.40 | $15.73 | $8.78 | 840,347 |
| 2019-06-18 | $15.69 | $15.80 | $15.48 | $15.51 | $8.66 | 1,438,434 |
| 2019-06-17 | $15.93 | $16.03 | $15.52 | $15.60 | $8.71 | 1,095,790 |
| 2019-06-14 | $15.93 | $16.12 | $15.75 | $15.88 | $8.87 | 1,080,540 |
| 2019-06-13 | $15.50 | $16.05 | $15.50 | $15.81 | $8.83 | 5,004,670 |
| 2019-06-12 | $16.32 | $16.53 | $16.03 | $16.28 | $9.09 | 669,858 |
| 2019-06-11 | $16.66 | $16.67 | $16.18 | $16.33 | $9.12 | 914,423 |
| 2019-06-10 | $16.62 | $17.10 | $16.38 | $16.48 | $9.20 | 1,015,691 |
| 2019-06-07 | $16.64 | $16.81 | $16.27 | $16.57 | $9.25 | 1,787,864 |
| 2019-06-06 | $17.01 | $17.20 | $16.88 | $17.01 | $9.50 | 462,988 |
| 2019-06-05 | $16.90 | $17.11 | $16.59 | $17.01 | $9.50 | 873,740 |
| 2019-06-04 | $16.51 | $16.91 | $16.43 | $16.83 | $9.40 | 1,447,648 |
| 2019-06-03 | $16.12 | $16.61 | $16.10 | $16.45 | $9.19 | 988,576 |
| 2019-05-31 | $16.42 | $16.44 | $16.01 | $16.06 | $8.97 | 602,774 |
| 2019-05-30 | $16.60 | $16.69 | $16.36 | $16.50 | $9.21 | 472,329 |
| 2019-05-29 | $16.36 | $16.61 | $16.33 | $16.53 | $9.23 | 817,410 |
| 2019-05-28 | $16.57 | $16.68 | $16.43 | $16.47 | $9.20 | 714,098 |
| 2019-05-24 | $16.50 | $16.60 | $16.41 | $16.49 | $9.21 | 501,335 |
| 2019-05-23 | $16.36 | $16.55 | $16.33 | $16.48 | $9.20 | 445,878 |
| 2019-05-22 | $16.45 | $16.58 | $16.29 | $16.50 | $9.21 | 513,498 |
| 2019-05-21 | $16.42 | $16.56 | $16.38 | $16.50 | $9.21 | 738,203 |
| 2019-05-20 | $16.35 | $16.54 | $16.21 | $16.35 | $9.13 | 451,643 |
| 2019-05-17 | $16.54 | $16.71 | $16.37 | $16.48 | $9.20 | 454,338 |
| 2019-05-16 | $16.73 | $17.06 | $16.56 | $16.59 | $9.26 | 1,039,707 |
| 2019-05-15 | $16.49 | $16.86 | $16.35 | $16.81 | $9.39 | 649,428 |
| 2019-05-14 | $15.92 | $16.59 | $15.92 | $16.55 | $9.24 | 773,675 |
| 2019-05-13 | $16.24 | $16.26 | $15.43 | $15.99 | $8.93 | 481,889 |
| 2019-05-10 | $16.40 | $16.63 | $16.17 | $16.39 | $9.15 | 1,069,069 |
| 2019-05-09 | $15.85 | $16.75 | $14.98 | $16.40 | $9.16 | 1,283,325 |
| 2019-05-08 | $15.79 | $15.88 | $15.61 | $15.61 | $8.72 | 637,467 |
| 2019-05-07 | $15.83 | $16.06 | $15.66 | $15.80 | $8.82 | 532,274 |
| 2019-05-06 | $15.73 | $16.06 | $15.49 | $15.95 | $8.91 | 473,123 |
| 2019-05-03 | $15.98 | $16.06 | $15.83 | $15.95 | $8.91 | 433,874 |
| 2019-05-02 | $15.84 | $15.99 | $15.71 | $15.93 | $8.89 | 363,309 |
| 2019-05-01 | $15.78 | $16.01 | $15.70 | $15.76 | $8.80 | 546,881 |
| 2019-04-30 | $15.62 | $15.77 | $15.42 | $15.74 | $8.79 | 521,489 |
| 2019-04-29 | $15.80 | $15.92 | $15.66 | $15.75 | $8.79 | 391,870 |
| 2019-04-26 | $15.71 | $15.83 | $15.67 | $15.80 | $8.82 | 161,785 |
| 2019-04-25 | $15.60 | $15.73 | $15.44 | $15.66 | $8.74 | 207,723 |
| 2019-04-24 | $15.85 | $15.85 | $15.58 | $15.68 | $8.76 | 222,643 |
| 2019-04-23 | $15.58 | $15.90 | $15.58 | $15.86 | $8.86 | 329,197 |
| 2019-04-22 | $15.67 | $15.78 | $15.51 | $15.58 | $8.70 | 315,649 |
| 2019-04-18 | $15.48 | $15.76 | $15.48 | $15.75 | $8.79 | 372,150 |
| 2019-04-17 | $15.54 | $15.61 | $15.46 | $15.53 | $8.67 | 482,317 |
| 2019-04-16 | $15.54 | $15.67 | $15.41 | $15.50 | $8.65 | 700,218 |
| 2019-04-15 | $15.68 | $15.79 | $15.45 | $15.51 | $8.66 | 389,712 |
| 2019-04-12 | $15.76 | $15.92 | $15.60 | $15.68 | $8.76 | 899,735 |
| 2019-04-11 | $15.76 | $15.90 | $15.67 | $15.70 | $8.77 | 604,396 |
| 2019-04-10 | $15.64 | $15.89 | $15.64 | $15.76 | $8.80 | 355,960 |
| 2019-04-09 | $15.59 | $15.90 | $15.52 | $15.64 | $8.73 | 570,420 |
| 2019-04-08 | $15.52 | $15.75 | $15.46 | $15.61 | $8.72 | 809,121 |
| 2019-04-05 | $15.55 | $15.64 | $15.28 | $15.52 | $8.67 | 620,259 |
| 2019-04-04 | $15.27 | $15.48 | $15.27 | $15.41 | $8.60 | 635,651 |
| 2019-04-03 | $15.30 | $15.47 | $15.22 | $15.25 | $8.51 | 675,618 |
| 2019-04-02 | $14.95 | $15.20 | $14.83 | $15.19 | $8.48 | 458,242 |
| 2019-04-01 | $15.06 | $15.12 | $14.89 | $14.95 | $8.35 | 702,384 |
| 2019-03-29 | $14.86 | $15.11 | $14.84 | $14.97 | $8.36 | 896,496 |
| 2019-03-28 | $14.70 | $14.85 | $14.58 | $14.83 | $8.28 | 353,485 |
| 2019-03-27 | $14.70 | $14.82 | $14.58 | $14.65 | $8.18 | 479,317 |
| 2019-03-26 | $14.75 | $14.89 | $14.65 | $14.74 | $8.23 | 558,676 |
| 2019-03-25 | $15.10 | $15.10 | $14.73 | $14.76 | $8.24 | 1,620,376 |
| 2019-03-22 | $15.41 | $15.55 | $15.13 | $15.13 | $8.45 | 639,598 |
| 2019-03-21 | $15.18 | $15.53 | $15.18 | $15.52 | $8.67 | 466,032 |
| 2019-03-20 | $15.15 | $15.36 | $15.00 | $15.29 | $8.54 | 754,595 |
| 2019-03-19 | $15.30 | $15.33 | $15.03 | $15.11 | $8.44 | 703,785 |
| 2019-03-18 | $15.25 | $15.26 | $15.00 | $15.25 | $8.51 | 501,197 |
| 2019-03-15 | $15.10 | $15.18 | $15.00 | $15.09 | $8.43 | 1,178,959 |
| 2019-03-14 | $15.24 | $15.24 | $14.82 | $14.97 | $8.36 | 803,392 |
| 2019-03-13 | $14.96 | $15.26 | $14.90 | $15.26 | $8.52 | 653,859 |
| 2019-03-12 | $14.74 | $14.94 | $14.73 | $14.90 | $8.32 | 737,785 |
| 2019-03-11 | $14.50 | $14.81 | $14.32 | $14.77 | $8.25 | 879,806 |
| 2019-03-08 | $14.57 | $14.95 | $14.46 | $14.51 | $8.10 | 688,685 |
| 2019-03-07 | $14.89 | $15.01 | $14.53 | $14.64 | $8.17 | 739,045 |
| 2019-03-06 | $15.10 | $15.10 | $14.67 | $14.90 | $8.32 | 1,204,818 |
| 2019-03-05 | $15.00 | $15.14 | $14.82 | $15.10 | $8.43 | 636,372 |
| 2019-03-04 | $15.42 | $15.61 | $15.03 | $15.09 | $8.43 | 795,395 |
| 2019-03-01 | $15.27 | $15.50 | $14.60 | $15.30 | $8.54 | 1,851,371 |
| 2019-02-28 | $15.88 | $15.88 | $14.86 | $15.29 | $8.54 | 1,310,158 |
| 2019-02-27 | $14.63 | $14.87 | $14.37 | $14.71 | $8.21 | 1,053,522 |
| 2019-02-26 | $15.07 | $15.09 | $14.64 | $14.64 | $8.17 | 613,924 |
| 2019-02-25 | $14.97 | $15.05 | $14.77 | $15.03 | $8.39 | 529,979 |
| 2019-02-22 | $15.17 | $15.29 | $14.85 | $14.87 | $8.30 | 597,559 |
| 2019-02-21 | $14.77 | $15.17 | $14.74 | $15.09 | $8.43 | 920,042 |
| 2019-02-20 | $14.79 | $14.96 | $14.60 | $14.78 | $8.25 | 1,147,812 |
| 2019-02-19 | $15.00 | $15.08 | $14.76 | $14.80 | $8.26 | 765,319 |
| 2019-02-15 | $15.02 | $15.19 | $14.76 | $14.97 | $8.36 | 491,740 |
| 2019-02-14 | $15.02 | $15.19 | $14.78 | $14.95 | $8.35 | 263,767 |
| 2019-02-13 | $15.08 | $15.15 | $14.94 | $15.11 | $8.44 | 390,912 |
| 2019-02-12 | $15.17 | $15.24 | $14.85 | $15.05 | $8.40 | 498,454 |
| 2019-02-11 | $15.00 | $15.21 | $14.89 | $15.08 | $8.42 | 344,123 |
| 2019-02-08 | $14.90 | $14.98 | $14.77 | $14.96 | $8.35 | 351,848 |
| 2019-02-07 | $15.00 | $15.16 | $14.83 | $14.86 | $8.30 | 493,301 |
| 2019-02-06 | $15.93 | $15.93 | $14.72 | $15.10 | $8.43 | 1,663,750 |
| 2019-02-05 | $15.92 | $16.00 | $15.77 | $15.86 | $8.86 | 469,242 |
| 2019-02-04 | $15.66 | $15.90 | $15.62 | $15.86 | $8.86 | 401,434 |
| 2019-02-01 | $16.06 | $16.13 | $15.69 | $15.70 | $8.77 | 534,914 |
| 2019-01-31 | $15.73 | $16.20 | $15.69 | $16.00 | $8.93 | 1,460,606 |
| 2019-01-30 | $15.64 | $15.96 | $15.64 | $15.70 | $8.77 | 591,612 |
| 2019-01-29 | $16.00 | $16.07 | $15.74 | $15.74 | $8.79 | 541,541 |
| 2019-01-28 | $15.71 | $15.96 | $15.61 | $15.92 | $8.89 | 419,379 |
| 2019-01-25 | $15.80 | $16.04 | $15.77 | $15.84 | $8.84 | 886,386 |
| 2019-01-24 | $15.62 | $15.73 | $15.59 | $15.71 | $8.77 | 398,551 |
| 2019-01-23 | $15.59 | $15.84 | $15.43 | $15.62 | $8.72 | 530,468 |
| 2019-01-22 | $15.31 | $15.66 | $15.22 | $15.56 | $8.69 | 1,475,326 |
| 2019-01-18 | $15.28 | $15.58 | $15.19 | $15.28 | $8.53 | 2,964,089 |
| 2019-01-17 | $15.20 | $15.42 | $15.19 | $15.26 | $8.52 | 698,266 |
| 2019-01-16 | $15.13 | $15.31 | $15.08 | $15.25 | $8.51 | 538,753 |
| 2019-01-15 | $15.10 | $15.32 | $15.05 | $15.19 | $8.48 | 416,327 |
| 2019-01-14 | $14.99 | $15.23 | $14.95 | $15.05 | $8.40 | 787,843 |
| 2019-01-11 | $15.16 | $15.24 | $14.85 | $15.10 | $8.43 | 572,888 |
| 2019-01-10 | $15.09 | $15.25 | $14.95 | $15.24 | $8.51 | 693,458 |
| 2019-01-09 | $14.81 | $15.24 | $14.78 | $15.21 | $8.49 | 603,689 |
| 2019-01-08 | $15.03 | $15.07 | $14.52 | $14.82 | $8.27 | 868,867 |
| 2019-01-07 | $15.06 | $15.25 | $14.91 | $14.99 | $8.37 | 1,218,605 |
| 2019-01-04 | $14.85 | $15.19 | $14.69 | $15.06 | $8.41 | 1,193,935 |
| 2019-01-03 | $15.31 | $15.31 | $14.55 | $14.57 | $8.14 | 586,758 |
| 2019-01-02 | $15.04 | $15.39 | $14.88 | $15.36 | $8.58 | 1,113,081 |
| 2018-12-31 | $14.89 | $15.29 | $14.77 | $15.24 | $8.51 | 926,115 |
| 2018-12-28 | $14.69 | $14.99 | $14.60 | $14.82 | $8.27 | 1,231,861 |
| 2018-12-27 | $14.42 | $14.74 | $14.34 | $14.68 | $8.20 | 942,923 |
| 2018-12-26 | $14.02 | $14.64 | $14.00 | $14.54 | $8.12 | 1,624,940 |
| 2018-12-24 | $13.73 | $14.03 | $13.73 | $13.98 | $7.81 | 402,325 |
| 2018-12-21 | $14.35 | $14.49 | $13.70 | $13.90 | $7.76 | 2,934,104 |
| 2018-12-20 | $14.55 | $14.64 | $14.32 | $14.42 | $8.05 | 1,456,472 |
| 2018-12-19 | $14.78 | $14.96 | $14.44 | $14.56 | $8.13 | 1,036,883 |
| 2018-12-18 | $14.70 | $14.91 | $14.42 | $14.78 | $8.25 | 788,525 |
| 2018-12-17 | $14.90 | $15.03 | $14.47 | $14.64 | $8.17 | 1,289,153 |
| 2018-12-14 | $14.74 | $15.13 | $14.30 | $14.96 | $8.35 | 1,007,330 |
| 2018-12-13 | $15.35 | $15.35 | $14.89 | $14.97 | $8.36 | 2,530,316 |
| 2018-12-12 | $15.10 | $15.49 | $14.77 | $15.40 | $8.60 | 1,933,993 |
| 2018-12-11 | $14.86 | $14.97 | $14.45 | $14.69 | $8.20 | 674,603 |
| 2018-12-10 | $14.62 | $14.81 | $14.43 | $14.59 | $8.15 | 789,981 |
| 2018-12-07 | $14.96 | $15.09 | $14.50 | $14.69 | $8.20 | 603,223 |
| 2018-12-06 | $14.94 | $15.00 | $14.53 | $14.97 | $8.36 | 967,924 |
| 2018-12-04 | $15.41 | $15.53 | $14.65 | $15.07 | $8.41 | 1,331,832 |
| 2018-12-03 | $15.04 | $15.46 | $14.80 | $15.46 | $8.63 | 943,738 |
| 2018-11-30 | $14.93 | $15.01 | $14.55 | $14.75 | $8.24 | 1,079,309 |
| 2018-11-29 | $14.44 | $14.98 | $14.22 | $14.96 | $8.35 | 604,265 |
| 2018-11-28 | $14.66 | $14.74 | $14.28 | $14.54 | $8.12 | 586,180 |
| 2018-11-27 | $14.84 | $15.08 | $14.54 | $14.59 | $8.15 | 550,974 |
| 2018-11-26 | $14.54 | $15.00 | $14.52 | $14.85 | $8.29 | 674,872 |
| 2018-11-23 | $14.39 | $14.75 | $14.37 | $14.49 | $8.09 | 281,604 |
| 2018-11-21 | $14.63 | $14.87 | $14.46 | $14.50 | $8.10 | 540,652 |
| 2018-11-20 | $14.79 | $14.95 | $14.47 | $14.57 | $8.14 | 1,099,079 |
| 2018-11-19 | $15.01 | $15.14 | $14.80 | $14.99 | $8.37 | 1,317,605 |
| 2018-11-16 | $14.00 | $15.00 | $14.00 | $14.88 | $8.31 | 7,191,188 |
| 2018-11-15 | $13.58 | $14.48 | $13.58 | $14.46 | $8.07 | 1,103,172 |
| 2018-11-14 | $14.14 | $14.93 | $13.96 | $14.14 | $7.89 | 1,322,380 |
| 2018-11-13 | $16.02 | $16.23 | $15.50 | $15.53 | $8.67 | 710,977 |
| 2018-11-12 | $15.75 | $16.06 | $15.49 | $15.93 | $8.89 | 770,070 |
| 2018-11-09 | $15.85 | $16.00 | $15.40 | $15.90 | $8.88 | 546,468 |
| 2018-11-08 | $14.70 | $17.15 | $13.86 | $15.85 | $8.85 | 1,244,876 |
| 2018-11-07 | $15.37 | $16.02 | $15.06 | $15.95 | $8.91 | 753,658 |
| 2018-11-06 | $15.23 | $15.47 | $15.02 | $15.34 | $8.57 | 1,066,040 |
| 2018-11-05 | $15.09 | $15.34 | $14.93 | $15.25 | $8.51 | 480,447 |
| 2018-11-02 | $15.33 | $15.35 | $14.98 | $15.07 | $8.41 | 555,343 |
| 2018-11-01 | $15.03 | $15.32 | $14.88 | $15.21 | $8.49 | 872,134 |
| 2018-10-31 | $15.05 | $15.09 | $14.70 | $14.89 | $8.31 | 753,030 |
| 2018-10-30 | $14.47 | $14.96 | $14.24 | $14.90 | $8.32 | 849,182 |
| 2018-10-29 | $15.04 | $15.05 | $14.32 | $14.46 | $8.07 | 685,143 |
| 2018-10-26 | $15.00 | $15.22 | $14.80 | $14.86 | $8.30 | 964,858 |
| 2018-10-25 | $14.83 | $15.37 | $14.69 | $15.23 | $8.50 | 421,841 |
| 2018-10-24 | $15.26 | $15.53 | $14.71 | $14.74 | $8.23 | 421,217 |
| 2018-10-23 | $15.21 | $15.44 | $14.92 | $15.26 | $8.52 | 488,964 |
| 2018-10-22 | $15.23 | $15.51 | $15.02 | $15.37 | $8.58 | 360,620 |
| 2018-10-19 | $15.28 | $15.51 | $15.06 | $15.18 | $8.48 | 406,586 |
| 2018-10-18 | $15.49 | $15.67 | $15.25 | $15.33 | $8.56 | 441,605 |
| 2018-10-17 | $15.76 | $15.85 | $15.38 | $15.49 | $8.65 | 376,509 |
| 2018-10-16 | $15.51 | $15.85 | $15.41 | $15.79 | $8.82 | 583,286 |
| 2018-10-15 | $14.89 | $15.48 | $14.82 | $15.44 | $8.62 | 393,403 |
| 2018-10-12 | $15.16 | $15.46 | $14.88 | $15.07 | $8.41 | 1,031,102 |
| 2018-10-11 | $14.90 | $15.06 | $14.69 | $15.00 | $8.38 | 567,136 |
| 2018-10-10 | $14.85 | $15.01 | $14.77 | $14.90 | $8.32 | 577,332 |
| 2018-10-09 | $14.86 | $15.05 | $14.72 | $14.82 | $8.27 | 399,460 |
| 2018-10-08 | $14.97 | $15.05 | $14.71 | $14.91 | $8.33 | 351,067 |
| 2018-10-05 | $14.81 | $15.02 | $14.72 | $14.99 | $8.37 | 606,280 |
| 2018-10-04 | $15.16 | $15.16 | $14.75 | $14.91 | $8.33 | 470,433 |
| 2018-10-03 | $15.17 | $15.44 | $15.13 | $15.18 | $8.48 | 504,070 |
| 2018-10-02 | $15.15 | $15.31 | $15.09 | $15.10 | $8.43 | 451,727 |
| 2018-10-01 | $15.39 | $15.64 | $15.08 | $15.15 | $8.46 | 401,589 |
| 2018-09-28 | $15.18 | $15.57 | $15.07 | $15.44 | $8.62 | 565,925 |
| 2018-09-27 | $15.19 | $15.28 | $14.80 | $15.18 | $8.48 | 603,042 |
| 2018-09-26 | $15.47 | $15.47 | $15.20 | $15.21 | $8.49 | 319,300 |
| 2018-09-25 | $15.40 | $15.44 | $15.12 | $15.42 | $8.61 | 525,452 |
| 2018-09-24 | $15.97 | $15.98 | $15.41 | $15.45 | $8.63 | 278,195 |
| 2018-09-21 | $16.03 | $16.13 | $15.93 | $15.99 | $8.93 | 3,867,561 |
| 2018-09-20 | $15.86 | $16.05 | $15.82 | $15.98 | $8.92 | 812,870 |
| 2018-09-19 | $15.78 | $15.94 | $15.63 | $15.81 | $8.83 | 320,133 |
| 2018-09-18 | $15.54 | $15.92 | $15.46 | $15.72 | $8.78 | 834,881 |
| 2018-09-17 | $15.35 | $15.62 | $15.15 | $15.55 | $8.68 | 744,588 |
| 2018-09-14 | $15.31 | $15.67 | $15.25 | $15.34 | $8.57 | 353,941 |
| 2018-09-13 | $15.63 | $15.77 | $15.34 | $15.38 | $8.59 | 506,976 |
| 2018-09-12 | $15.35 | $15.57 | $15.04 | $15.54 | $8.68 | 576,954 |
| 2018-09-11 | $15.08 | $15.31 | $15.00 | $15.31 | $8.55 | 439,921 |
| 2018-09-10 | $15.41 | $15.46 | $14.83 | $15.12 | $8.44 | 613,827 |
| 2018-09-07 | $15.21 | $15.38 | $15.19 | $15.35 | $8.57 | 410,097 |
| 2018-09-06 | $15.28 | $15.36 | $14.94 | $15.22 | $8.50 | 457,951 |
| 2018-09-05 | $15.71 | $15.71 | $15.25 | $15.32 | $8.55 | 579,457 |
| 2018-09-04 | $16.00 | $16.03 | $15.65 | $15.71 | $8.77 | 470,270 |
| 2018-08-31 | $15.75 | $16.06 | $15.73 | $15.97 | $8.92 | 676,175 |
| 2018-08-30 | $16.00 | $16.10 | $15.75 | $15.85 | $8.85 | 336,424 |
| 2018-08-29 | $16.00 | $16.07 | $15.90 | $16.00 | $8.93 | 518,767 |
| 2018-08-28 | $16.00 | $16.12 | $15.88 | $16.00 | $8.93 | 480,151 |
| 2018-08-27 | $15.57 | $16.18 | $15.57 | $16.01 | $8.94 | 833,077 |
| 2018-08-24 | $15.65 | $15.75 | $15.55 | $15.59 | $8.70 | 311,962 |
| 2018-08-23 | $15.91 | $16.00 | $15.57 | $15.60 | $8.71 | 512,539 |
| 2018-08-22 | $15.94 | $16.10 | $15.87 | $15.97 | $8.92 | 1,270,281 |
| 2018-08-21 | $16.00 | $16.22 | $15.95 | $16.00 | $8.93 | 1,014,933 |
| 2018-08-20 | $15.93 | $16.29 | $15.80 | $16.04 | $8.96 | 2,113,477 |
| 2018-08-17 | $16.09 | $16.10 | $15.79 | $15.85 | $8.85 | 518,679 |
| 2018-08-16 | $16.01 | $16.36 | $15.99 | $16.10 | $8.99 | 660,878 |
| 2018-08-15 | $16.05 | $16.32 | $15.93 | $15.98 | $8.92 | 342,304 |
| 2018-08-14 | $16.29 | $16.40 | $15.84 | $16.17 | $9.03 | 1,470,755 |
| 2018-08-13 | $15.99 | $16.42 | $15.78 | $16.09 | $8.98 | 1,782,902 |
| 2018-08-10 | $16.35 | $16.43 | $15.83 | $16.00 | $8.93 | 1,469,403 |
| 2018-08-09 | $16.99 | $16.99 | $15.13 | $16.38 | $9.15 | 1,781,448 |
| 2018-08-08 | $14.67 | $14.85 | $14.60 | $14.78 | $8.25 | 353,376 |
| 2018-08-07 | $14.72 | $14.82 | $14.63 | $14.70 | $8.21 | 235,944 |
| 2018-08-06 | $14.68 | $14.83 | $14.54 | $14.70 | $8.21 | 220,937 |
| 2018-08-03 | $14.89 | $14.97 | $14.36 | $14.68 | $8.20 | 359,451 |
| 2018-08-02 | $14.94 | $15.08 | $14.70 | $14.89 | $8.31 | 288,200 |
| 2018-08-01 | $14.82 | $15.02 | $14.67 | $15.01 | $8.38 | 518,833 |
| 2018-07-31 | $14.35 | $14.88 | $14.14 | $14.81 | $8.27 | 579,936 |
| 2018-07-30 | $15.25 | $15.30 | $14.31 | $14.33 | $8.00 | 476,274 |
| 2018-07-27 | $15.42 | $15.61 | $15.10 | $15.27 | $8.53 | 291,653 |
| 2018-07-26 | $15.06 | $15.50 | $14.83 | $15.37 | $8.58 | 460,539 |
| 2018-07-25 | $15.00 | $15.22 | $14.85 | $15.06 | $8.41 | 289,512 |
| 2018-07-24 | $15.08 | $15.10 | $14.85 | $14.99 | $8.37 | 277,424 |
| 2018-07-23 | $15.06 | $15.15 | $15.00 | $15.06 | $8.41 | 256,260 |
| 2018-07-20 | $15.01 | $15.16 | $14.93 | $15.12 | $8.44 | 386,322 |
| 2018-07-19 | $15.16 | $15.16 | $14.91 | $14.96 | $8.35 | 216,603 |
| 2018-07-18 | $15.17 | $15.26 | $15.08 | $15.23 | $8.50 | 524,299 |
| 2018-07-17 | $15.06 | $15.19 | $14.98 | $15.11 | $8.44 | 434,175 |
| 2018-07-16 | $15.12 | $15.16 | $14.98 | $15.09 | $8.43 | 392,575 |
| 2018-07-13 | $15.19 | $15.42 | $15.01 | $15.10 | $8.43 | 1,473,218 |
| 2018-07-12 | $15.36 | $15.50 | $15.03 | $15.19 | $8.48 | 344,625 |
| 2018-07-11 | $15.23 | $15.50 | $15.20 | $15.27 | $8.53 | 452,673 |
| 2018-07-10 | $15.31 | $15.41 | $15.12 | $15.32 | $8.55 | 374,176 |
| 2018-07-09 | $14.92 | $15.22 | $14.86 | $15.19 | $8.48 | 411,987 |
| 2018-07-06 | $14.64 | $14.88 | $14.59 | $14.86 | $8.30 | 251,661 |
| 2018-07-05 | $14.54 | $14.70 | $14.28 | $14.61 | $8.16 | 485,501 |
| 2018-07-03 | $14.59 | $14.64 | $14.40 | $14.49 | $8.09 | 173,560 |
| 2018-07-02 | $14.25 | $14.67 | $14.11 | $14.60 | $8.15 | 525,879 |
| 2018-06-29 | $14.88 | $14.88 | $14.31 | $14.33 | $8.00 | 414,587 |
| 2018-06-28 | $14.91 | $14.95 | $14.66 | $14.78 | $8.25 | 288,179 |
| 2018-06-27 | $15.38 | $15.44 | $14.90 | $14.93 | $8.34 | 484,453 |
| 2018-06-26 | $15.41 | $15.65 | $15.24 | $15.39 | $8.59 | 355,915 |
| 2018-06-25 | $15.53 | $15.53 | $15.08 | $15.39 | $8.59 | 447,797 |
| 2018-06-22 | $15.89 | $16.03 | $15.53 | $15.63 | $8.73 | 1,511,128 |
| 2018-06-21 | $15.83 | $16.04 | $15.72 | $15.87 | $8.86 | 1,529,328 |
| 2018-06-20 | $15.44 | $15.84 | $15.33 | $15.78 | $8.81 | 1,373,497 |
| 2018-06-19 | $14.96 | $15.44 | $14.76 | $15.40 | $8.60 | 998,900 |
| 2018-06-18 | $14.63 | $15.24 | $14.51 | $15.14 | $8.45 | 1,498,269 |
| 2018-06-15 | $14.74 | $14.83 | $14.41 | $14.63 | $8.17 | 1,110,916 |
| 2018-06-14 | $15.42 | $15.74 | $14.65 | $14.81 | $8.27 | 1,009,588 |
| 2018-06-13 | $15.58 | $15.72 | $15.19 | $15.30 | $8.54 | 1,030,208 |
| 2018-06-12 | $15.41 | $15.75 | $15.35 | $15.50 | $8.65 | 692,626 |
| 2018-06-11 | $15.57 | $15.69 | $15.17 | $15.39 | $8.59 | 544,918 |
| 2018-06-08 | $15.75 | $16.02 | $15.43 | $15.49 | $8.65 | 652,067 |
| 2018-06-07 | $16.24 | $16.41 | $15.75 | $15.76 | $8.80 | 587,153 |
| 2018-06-06 | $16.64 | $16.88 | $16.10 | $16.16 | $9.02 | 576,415 |
| 2018-06-05 | $16.07 | $16.72 | $16.07 | $16.55 | $9.24 | 919,370 |
| 2018-06-04 | $16.29 | $16.50 | $16.08 | $16.09 | $8.98 | 664,056 |
| 2018-06-01 | $16.27 | $16.49 | $16.15 | $16.24 | $9.07 | 625,324 |
| 2018-05-31 | $15.88 | $16.52 | $15.88 | $16.23 | $9.06 | 790,771 |
| 2018-05-30 | $15.51 | $15.94 | $15.47 | $15.86 | $8.86 | 749,686 |
| 2018-05-29 | $15.74 | $16.05 | $15.33 | $15.55 | $8.68 | 798,526 |
| 2018-05-25 | $15.69 | $16.17 | $15.69 | $15.83 | $8.84 | 871,964 |
| 2018-05-24 | $15.25 | $15.80 | $15.08 | $15.75 | $8.79 | 928,485 |
| 2018-05-23 | $14.98 | $15.42 | $14.91 | $15.27 | $8.53 | 864,259 |
| 2018-05-22 | $14.77 | $15.20 | $14.77 | $15.02 | $8.39 | 990,669 |
| 2018-05-21 | $14.30 | $14.76 | $14.30 | $14.71 | $8.21 | 508,169 |
| 2018-05-18 | $14.40 | $14.51 | $14.28 | $14.29 | $7.98 | 488,793 |
| 2018-05-17 | $14.57 | $14.60 | $14.25 | $14.30 | $7.98 | 1,004,959 |
| 2018-05-16 | $14.30 | $14.92 | $14.17 | $14.49 | $8.09 | 1,209,742 |
| 2018-05-15 | $14.46 | $14.54 | $14.24 | $14.30 | $7.98 | 614,573 |
| 2018-05-14 | $14.61 | $14.93 | $14.48 | $14.50 | $8.10 | 877,891 |
| 2018-05-11 | $14.50 | $14.78 | $14.24 | $14.57 | $8.14 | 1,261,280 |
| 2018-05-10 | $14.00 | $14.53 | $13.92 | $14.38 | $8.03 | 1,064,863 |
| 2018-05-09 | $14.37 | $14.61 | $13.90 | $13.98 | $7.81 | 576,951 |
| 2018-05-08 | $14.33 | $14.44 | $14.06 | $14.36 | $8.02 | 344,096 |
| 2018-05-07 | $14.03 | $14.45 | $13.90 | $14.20 | $7.93 | 1,038,935 |
| 2018-05-04 | $13.98 | $14.04 | $13.84 | $14.00 | $7.82 | 176,099 |
| 2018-05-03 | $14.16 | $14.24 | $13.79 | $14.00 | $7.82 | 209,355 |
| 2018-05-02 | $13.83 | $14.31 | $13.83 | $14.20 | $7.93 | 266,544 |
| 2018-05-01 | $14.06 | $14.32 | $13.83 | $13.88 | $7.75 | 181,709 |
| 2018-04-30 | $14.38 | $14.51 | $14.08 | $14.12 | $7.88 | 838,750 |
| 2018-04-27 | $14.21 | $14.45 | $14.18 | $14.38 | $8.03 | 284,678 |
| 2018-04-26 | $14.21 | $14.35 | $14.04 | $14.19 | $7.92 | 191,912 |
| 2018-04-25 | $13.94 | $14.26 | $13.84 | $14.14 | $7.90 | 304,103 |
| 2018-04-24 | $13.93 | $14.10 | $13.73 | $13.85 | $7.73 | 204,764 |
| 2018-04-23 | $14.34 | $14.45 | $13.90 | $13.93 | $7.78 | 278,020 |
| 2018-04-20 | $14.23 | $14.50 | $14.10 | $14.33 | $8.00 | 200,291 |
| 2018-04-19 | $14.35 | $14.57 | $14.15 | $14.34 | $8.01 | 270,535 |
| 2018-04-18 | $14.24 | $14.37 | $14.13 | $14.30 | $7.98 | 138,023 |
| 2018-04-17 | $14.42 | $14.48 | $14.14 | $14.18 | $7.92 | 256,926 |
| 2018-04-16 | $14.46 | $14.51 | $14.16 | $14.35 | $8.01 | 182,850 |
| 2018-04-13 | $14.01 | $14.69 | $14.01 | $14.40 | $8.04 | 227,888 |
| 2018-04-12 | $14.10 | $14.68 | $13.97 | $13.97 | $7.80 | 134,366 |
| 2018-04-11 | $13.75 | $14.11 | $13.75 | $13.97 | $7.80 | 179,122 |
| 2018-04-10 | $13.72 | $14.22 | $13.61 | $13.76 | $7.68 | 176,335 |
| 2018-04-09 | $14.12 | $14.12 | $13.54 | $13.56 | $7.57 | 247,023 |
| 2018-04-06 | $14.30 | $14.50 | $13.99 | $14.09 | $7.87 | 247,139 |
| 2018-04-05 | $14.17 | $14.60 | $14.10 | $14.34 | $8.01 | 220,322 |
| 2018-04-04 | $13.62 | $14.16 | $13.55 | $14.07 | $7.86 | 187,989 |
| 2018-04-03 | $13.62 | $13.90 | $13.44 | $13.86 | $7.74 | 275,381 |
| 2018-04-02 | $13.70 | $13.92 | $13.45 | $13.60 | $7.59 | 294,024 |
| 2018-03-29 | $13.89 | $13.99 | $13.54 | $13.75 | $7.68 | 391,420 |
| 2018-03-28 | $13.38 | $14.00 | $13.38 | $13.74 | $7.67 | 359,041 |
| 2018-03-27 | $13.63 | $13.72 | $13.35 | $13.43 | $7.50 | 343,664 |
| 2018-03-26 | $13.16 | $13.63 | $13.12 | $13.62 | $7.60 | 328,320 |
| 2018-03-23 | $13.20 | $13.20 | $12.90 | $12.93 | $7.22 | 366,231 |
| 2018-03-22 | $13.99 | $14.05 | $13.13 | $13.16 | $7.35 | 448,885 |
| 2018-03-21 | $13.66 | $14.28 | $13.07 | $14.12 | $7.88 | 584,012 |
| 2018-03-20 | $13.78 | $13.99 | $13.57 | $13.64 | $7.62 | 265,971 |
| 2018-03-19 | $13.54 | $13.83 | $13.50 | $13.80 | $7.71 | 239,004 |
| 2018-03-16 | $13.47 | $13.75 | $13.41 | $13.62 | $7.60 | 422,427 |
| 2018-03-15 | $13.39 | $13.65 | $13.34 | $13.49 | $7.53 | 241,631 |
| 2018-03-14 | $13.55 | $13.55 | $13.19 | $13.35 | $7.45 | 171,163 |
| 2018-03-13 | $13.83 | $13.87 | $13.41 | $13.49 | $7.53 | 250,821 |
| 2018-03-12 | $13.96 | $14.06 | $13.72 | $13.76 | $7.68 | 193,065 |
| 2018-03-09 | $13.91 | $14.05 | $13.79 | $13.88 | $7.75 | 250,746 |
| 2018-03-08 | $14.06 | $14.41 | $13.71 | $13.78 | $7.69 | 170,715 |
| 2018-03-07 | $13.95 | $14.18 | $13.69 | $13.97 | $7.80 | 355,665 |
| 2018-03-06 | $13.53 | $14.11 | $13.46 | $14.01 | $7.82 | 255,437 |
| 2018-03-05 | $13.25 | $13.62 | $13.15 | $13.43 | $7.50 | 259,787 |
| 2018-03-02 | $12.83 | $13.37 | $12.70 | $13.29 | $7.42 | 257,292 |
| 2018-03-01 | $13.33 | $13.33 | $12.80 | $12.90 | $7.20 | 389,373 |
| 2018-02-28 | $13.75 | $13.89 | $13.33 | $13.37 | $7.47 | 351,967 |
| 2018-02-27 | $13.70 | $13.98 | $13.57 | $13.63 | $7.61 | 296,504 |
| 2018-02-26 | $13.71 | $13.90 | $13.63 | $13.70 | $7.65 | 256,109 |
| 2018-02-23 | $13.62 | $13.80 | $13.51 | $13.71 | $7.66 | 205,690 |
| 2018-02-22 | $13.56 | $13.72 | $13.40 | $13.58 | $7.58 | 273,108 |
| 2018-02-21 | $13.21 | $13.72 | $13.18 | $13.49 | $7.53 | 345,012 |
| 2018-02-20 | $13.06 | $13.50 | $13.03 | $13.23 | $7.39 | 249,393 |
| 2018-02-16 | $13.11 | $13.44 | $13.10 | $13.12 | $7.33 | 408,789 |
| 2018-02-15 | $13.31 | $13.41 | $13.08 | $13.15 | $7.34 | 341,026 |
| 2018-02-14 | $12.82 | $13.20 | $12.82 | $13.17 | $7.35 | 427,691 |
| 2018-02-13 | $12.97 | $13.06 | $12.81 | $12.98 | $7.25 | 418,223 |
| 2018-02-12 | $13.00 | $13.40 | $12.79 | $13.09 | $7.31 | 416,786 |
| 2018-02-09 | $13.11 | $13.13 | $12.71 | $12.99 | $7.25 | 475,374 |
| 2018-02-08 | $13.33 | $13.33 | $12.95 | $13.01 | $7.26 | 503,094 |
| 2018-02-07 | $13.41 | $13.57 | $13.15 | $13.24 | $7.39 | 478,869 |
| 2018-02-06 | $13.53 | $14.17 | $13.35 | $13.47 | $7.52 | 499,605 |
| 2018-02-05 | $14.06 | $14.07 | $13.73 | $13.90 | $7.76 | 676,020 |
| 2018-02-02 | $14.05 | $14.48 | $13.93 | $14.20 | $7.93 | 497,376 |
| 2018-02-01 | $14.33 | $14.50 | $13.98 | $14.26 | $7.96 | 659,099 |
| 2018-01-31 | $15.17 | $15.40 | $13.65 | $14.40 | $8.04 | 1,865,500 |
| 2018-01-30 | $15.50 | $15.50 | $15.04 | $15.11 | $8.44 | 708,958 |
| 2018-01-29 | $15.49 | $15.58 | $15.30 | $15.37 | $8.58 | 420,169 |
| 2018-01-26 | $15.71 | $15.71 | $15.42 | $15.58 | $8.70 | 232,159 |
| 2018-01-25 | $16.09 | $16.26 | $15.55 | $15.62 | $8.72 | 164,380 |
| 2018-01-24 | $15.46 | $16.12 | $15.46 | $16.04 | $8.96 | 372,342 |
| 2018-01-23 | $15.15 | $15.44 | $15.02 | $15.35 | $8.57 | 315,868 |
| 2018-01-22 | $15.02 | $15.40 | $14.92 | $15.09 | $8.43 | 264,961 |
| 2018-01-19 | $14.96 | $15.20 | $14.87 | $15.05 | $8.40 | 275,504 |
| 2018-01-18 | $15.26 | $15.26 | $14.74 | $14.87 | $8.30 | 484,917 |
| 2018-01-17 | $16.27 | $16.29 | $15.17 | $15.26 | $8.52 | 379,959 |
| 2018-01-16 | $15.74 | $16.20 | $15.73 | $16.12 | $9.00 | 422,257 |
| 2018-01-12 | $15.42 | $15.70 | $15.27 | $15.67 | $8.75 | 397,762 |
| 2018-01-11 | $14.59 | $15.42 | $14.37 | $15.38 | $8.59 | 297,919 |
| 2018-01-10 | $14.63 | $14.87 | $14.12 | $14.58 | $8.14 | 306,005 |
| 2018-01-09 | $14.68 | $14.84 | $14.53 | $14.65 | $8.18 | 325,744 |
| 2018-01-08 | $14.21 | $14.68 | $14.02 | $14.59 | $8.15 | 521,453 |
| 2018-01-05 | $14.64 | $14.69 | $14.16 | $14.21 | $7.93 | 757,065 |
| 2018-01-04 | $14.70 | $14.84 | $14.59 | $14.61 | $8.16 | 374,001 |
| 2018-01-03 | $14.65 | $15.07 | $14.35 | $14.68 | $8.20 | 815,792 |
| 2018-01-02 | $13.60 | $14.76 | $13.43 | $14.72 | $8.22 | 696,328 |
| 2017-12-29 | $13.65 | $13.65 | $13.15 | $13.56 | $7.57 | 526,611 |
| 2017-12-28 | $13.65 | $13.65 | $13.38 | $13.59 | $7.59 | 388,814 |
| 2017-12-27 | $13.28 | $13.85 | $13.03 | $13.57 | $7.58 | 701,351 |
| 2017-12-26 | $13.40 | $13.45 | $13.03 | $13.25 | $7.40 | 250,213 |
| 2017-12-22 | $13.37 | $13.66 | $12.61 | $13.45 | $7.51 | 830,521 |
| 2017-12-21 | $13.54 | $13.86 | $12.63 | $13.66 | $7.63 | 1,104,488 |
| 2017-12-20 | $13.57 | $13.72 | $13.39 | $13.55 | $7.57 | 505,231 |
| 2017-12-19 | $13.64 | $13.79 | $13.33 | $13.53 | $7.55 | 400,453 |
| 2017-12-18 | $13.09 | $13.56 | $12.95 | $13.56 | $7.57 | 765,818 |
| 2017-12-15 | $12.94 | $13.06 | $12.81 | $12.97 | $7.24 | 2,447,573 |
| 2017-12-14 | $12.89 | $13.17 | $12.82 | $12.94 | $7.23 | 437,080 |
| 2017-12-13 | $12.72 | $13.03 | $12.60 | $12.91 | $7.21 | 617,799 |
| 2017-12-12 | $13.00 | $13.18 | $12.59 | $12.69 | $7.09 | 310,346 |
| 2017-12-11 | $12.91 | $13.12 | $12.44 | $13.00 | $7.26 | 320,724 |
| 2017-12-08 | $12.77 | $13.00 | $12.56 | $12.94 | $7.23 | 603,648 |
| 2017-12-07 | $12.48 | $12.91 | $12.42 | $12.68 | $7.08 | 690,370 |
| 2017-12-06 | $12.24 | $12.56 | $11.98 | $12.52 | $6.99 | 851,414 |
| 2017-12-05 | $12.93 | $12.93 | $12.20 | $12.23 | $6.83 | 662,306 |
| 2017-12-04 | $13.80 | $13.80 | $12.83 | $12.86 | $7.18 | 957,349 |
| 2017-12-01 | $13.69 | $13.69 | $13.26 | $13.53 | $7.55 | 389,103 |
| 2017-11-30 | $13.80 | $14.06 | $13.42 | $13.63 | $7.61 | 977,147 |
| 2017-11-29 | $13.40 | $13.68 | $13.34 | $13.60 | $7.59 | 1,142,941 |
| 2017-11-28 | $12.22 | $13.42 | $12.18 | $13.40 | $7.48 | 1,712,574 |
| 2017-11-27 | $12.00 | $12.25 | $11.67 | $12.22 | $6.82 | 967,433 |
| 2017-11-24 | $11.63 | $12.12 | $11.52 | $12.02 | $6.71 | 268,080 |
| 2017-11-22 | $11.46 | $11.69 | $11.45 | $11.63 | $6.49 | 683,155 |
| 2017-11-21 | $11.05 | $11.65 | $11.04 | $11.41 | $6.37 | 471,351 |
| 2017-11-20 | $10.69 | $11.03 | $10.56 | $11.02 | $6.15 | 873,511 |
| 2017-11-17 | $10.93 | $10.93 | $10.59 | $10.64 | $5.94 | 432,270 |
| 2017-11-16 | $10.62 | $10.74 | $10.54 | $10.70 | $5.97 | 743,277 |
| 2017-11-15 | $10.78 | $10.99 | $10.46 | $10.53 | $5.88 | 1,189,182 |
| 2017-11-14 | $11.12 | $11.16 | $10.65 | $10.90 | $6.09 | 1,014,400 |
| 2017-11-13 | $11.34 | $11.34 | $11.03 | $11.13 | $6.21 | 438,855 |
| 2017-11-10 | $11.30 | $11.63 | $11.03 | $11.34 | $6.33 | 911,691 |
| 2017-11-09 | $12.65 | $12.92 | $11.34 | $11.61 | $6.48 | 2,227,338 |
| 2017-11-08 | $13.35 | $13.58 | $13.18 | $13.45 | $7.51 | 199,706 |
| 2017-11-07 | $13.72 | $13.84 | $13.34 | $13.42 | $7.49 | 274,135 |
| 2017-11-06 | $13.24 | $13.85 | $13.12 | $13.75 | $7.68 | 430,011 |
| 2017-11-03 | $13.39 | $13.39 | $13.14 | $13.25 | $7.40 | 217,667 |
| 2017-11-02 | $13.22 | $13.52 | $13.01 | $13.36 | $7.46 | 412,849 |
| 2017-11-01 | $13.46 | $13.48 | $13.06 | $13.27 | $7.41 | 260,065 |
| 2017-10-31 | $13.43 | $13.59 | $13.09 | $13.37 | $7.47 | 488,260 |
| 2017-10-30 | $13.45 | $13.57 | $13.05 | $13.36 | $7.46 | 318,271 |
| 2017-10-27 | $13.38 | $13.62 | $13.33 | $13.43 | $7.50 | 151,620 |
| 2017-10-26 | $13.44 | $13.53 | $13.31 | $13.35 | $7.45 | 291,924 |
| 2017-10-25 | $13.33 | $13.50 | $13.22 | $13.40 | $7.48 | 424,377 |
| 2017-10-24 | $13.74 | $13.79 | $13.39 | $13.40 | $7.48 | 168,283 |
| 2017-10-23 | $13.90 | $13.94 | $13.55 | $13.68 | $7.64 | 852,628 |
| 2017-10-20 | $14.11 | $14.17 | $13.85 | $13.90 | $7.76 | 300,816 |
| 2017-10-19 | $14.03 | $14.24 | $13.70 | $13.98 | $7.81 | 228,284 |
| 2017-10-18 | $14.01 | $14.13 | $13.94 | $14.05 | $7.84 | 169,374 |
| 2017-10-17 | $14.23 | $14.34 | $13.96 | $14.00 | $7.82 | 286,217 |
| 2017-10-16 | $13.96 | $14.31 | $13.94 | $14.23 | $7.95 | 390,534 |
| 2017-10-13 | $13.73 | $14.02 | $13.73 | $13.95 | $7.79 | 270,744 |
| 2017-10-12 | $13.86 | $13.87 | $13.62 | $13.76 | $7.68 | 477,593 |
| 2017-10-11 | $14.00 | $14.00 | $13.76 | $13.87 | $7.74 | 206,866 |
| 2017-10-10 | $14.18 | $14.24 | $13.93 | $14.01 | $7.82 | 206,031 |
| 2017-10-09 | $14.37 | $14.41 | $14.08 | $14.20 | $7.93 | 227,027 |
| 2017-10-06 | $14.40 | $14.47 | $14.21 | $14.41 | $8.05 | 145,228 |
| 2017-10-05 | $14.30 | $14.44 | $14.23 | $14.37 | $8.02 | 251,036 |
| 2017-10-04 | $14.54 | $14.54 | $14.23 | $14.30 | $7.98 | 175,898 |
| 2017-10-03 | $14.74 | $14.79 | $14.47 | $14.50 | $8.10 | 260,541 |
| 2017-10-02 | $14.56 | $14.73 | $14.39 | $14.67 | $8.19 | 377,485 |
| 2017-09-29 | $14.55 | $14.66 | $14.28 | $14.55 | $8.12 | 375,578 |
| 2017-09-28 | $14.48 | $14.61 | $14.37 | $14.55 | $8.12 | 306,738 |
| 2017-09-27 | $14.13 | $14.66 | $14.12 | $14.54 | $8.12 | 583,572 |
| 2017-09-26 | $14.20 | $14.34 | $14.09 | $14.13 | $7.89 | 539,784 |
| 2017-09-25 | $14.40 | $14.49 | $13.83 | $14.10 | $7.87 | 755,707 |
| 2017-09-22 | $14.42 | $14.60 | $14.06 | $14.41 | $8.05 | 572,113 |
| 2017-09-21 | $14.70 | $14.70 | $14.05 | $14.39 | $8.03 | 581,064 |
| 2017-09-20 | $14.48 | $14.75 | $14.37 | $14.65 | $8.18 | 447,155 |
| 2017-09-19 | $14.73 | $14.73 | $14.00 | $14.40 | $8.04 | 1,072,956 |
| 2017-09-18 | $14.46 | $14.94 | $14.38 | $14.75 | $8.24 | 1,489,292 |
| 2017-09-15 | $14.51 | $14.62 | $14.25 | $14.37 | $8.02 | 1,792,497 |
| 2017-09-14 | $14.87 | $14.94 | $14.37 | $14.66 | $8.19 | 1,302,547 |
| 2017-09-13 | $15.03 | $15.20 | $14.77 | $14.82 | $8.27 | 805,941 |
| 2017-09-12 | $14.76 | $15.10 | $14.68 | $15.03 | $8.39 | 562,723 |
| 2017-09-11 | $14.87 | $14.87 | $14.65 | $14.70 | $8.21 | 504,432 |
| 2017-09-08 | $14.59 | $14.88 | $14.46 | $14.71 | $8.21 | 926,790 |
| 2017-09-07 | $14.67 | $14.71 | $14.34 | $14.58 | $8.14 | 488,341 |
| 2017-09-06 | $14.62 | $14.84 | $14.46 | $14.67 | $8.19 | 1,623,978 |
| 2017-09-05 | $14.77 | $14.77 | $14.38 | $14.54 | $8.12 | 686,922 |
| 2017-09-01 | $14.65 | $14.97 | $14.51 | $14.91 | $8.33 | 722,418 |
| 2017-08-31 | $14.36 | $14.76 | $14.15 | $14.64 | $8.17 | 566,412 |
| 2017-08-30 | $14.09 | $14.44 | $14.08 | $14.37 | $8.02 | 451,235 |
| 2017-08-29 | $14.02 | $14.28 | $13.91 | $14.11 | $7.88 | 534,330 |
| 2017-08-28 | $14.18 | $14.27 | $13.96 | $14.20 | $7.93 | 327,831 |
| 2017-08-25 | $14.21 | $14.21 | $13.96 | $14.11 | $7.88 | 479,983 |
| 2017-08-24 | $14.16 | $14.34 | $14.06 | $14.20 | $7.93 | 458,214 |
| 2017-08-23 | $14.31 | $14.32 | $13.86 | $14.07 | $7.86 | 930,764 |
| 2017-08-22 | $14.31 | $14.51 | $14.04 | $14.34 | $8.01 | 1,044,869 |
| 2017-08-21 | $14.16 | $14.31 | $13.78 | $14.22 | $7.94 | 976,252 |
| 2017-08-18 | $14.00 | $14.26 | $13.90 | $14.16 | $7.91 | 1,162,324 |
| 2017-08-17 | $14.50 | $14.65 | $14.05 | $14.13 | $7.89 | 516,763 |
| 2017-08-16 | $14.78 | $14.93 | $14.51 | $14.59 | $8.15 | 707,788 |
| 2017-08-15 | $15.11 | $15.17 | $14.83 | $14.88 | $8.31 | 590,735 |
| 2017-08-14 | $15.24 | $15.45 | $15.05 | $15.10 | $8.43 | 802,041 |
| 2017-08-11 | $15.50 | $15.52 | $15.16 | $15.25 | $8.51 | 718,467 |
| 2017-08-10 | $15.74 | $16.08 | $15.39 | $15.51 | $8.66 | 518,482 |
| 2017-08-09 | $16.01 | $16.93 | $15.33 | $15.61 | $8.72 | 1,075,443 |
| 2017-08-08 | $17.04 | $17.20 | $16.56 | $16.85 | $9.41 | 567,547 |
| 2017-08-07 | $17.25 | $17.40 | $16.84 | $16.99 | $9.49 | 474,813 |
| 2017-08-04 | $17.18 | $17.42 | $17.06 | $17.25 | $9.63 | 487,556 |
| 2017-08-03 | $17.04 | $17.33 | $17.00 | $17.06 | $9.53 | 254,468 |
| 2017-08-02 | $17.34 | $17.47 | $16.84 | $17.01 | $9.50 | 241,231 |
| 2017-08-01 | $17.17 | $17.57 | $17.05 | $17.39 | $9.71 | 503,751 |
| 2017-07-31 | $16.62 | $17.22 | $16.62 | $17.02 | $9.50 | 420,193 |
| 2017-07-28 | $16.58 | $16.96 | $16.45 | $16.74 | $9.35 | 304,940 |
| 2017-07-27 | $17.24 | $17.31 | $16.38 | $16.62 | $9.28 | 494,727 |
| 2017-07-26 | $17.42 | $17.54 | $17.14 | $17.24 | $9.63 | 140,325 |
| 2017-07-25 | $17.34 | $17.44 | $17.10 | $17.34 | $9.68 | 155,933 |
| 2017-07-24 | $17.38 | $17.59 | $17.11 | $17.19 | $9.60 | 530,149 |
| 2017-07-21 | $17.49 | $17.59 | $17.18 | $17.34 | $9.68 | 171,222 |
| 2017-07-20 | $17.37 | $17.42 | $17.08 | $17.30 | $9.66 | 108,891 |
| 2017-07-19 | $17.58 | $17.58 | $17.25 | $17.28 | $9.65 | 142,670 |
| 2017-07-18 | $17.63 | $17.77 | $17.31 | $17.52 | $9.78 | 220,316 |
| 2017-07-17 | $17.65 | $17.69 | $17.30 | $17.57 | $9.81 | 272,713 |
| 2017-07-14 | $17.75 | $17.87 | $17.33 | $17.58 | $9.82 | 397,123 |
| 2017-07-13 | $17.61 | $18.24 | $17.44 | $17.83 | $9.96 | 551,731 |
| 2017-07-12 | $17.41 | $17.68 | $17.41 | $17.53 | $9.79 | 204,175 |
| 2017-07-11 | $17.24 | $17.42 | $17.05 | $17.24 | $9.63 | 273,057 |
| 2017-07-10 | $17.26 | $17.65 | $17.10 | $17.20 | $9.60 | 233,229 |
| 2017-07-07 | $17.22 | $17.42 | $17.05 | $17.33 | $9.68 | 341,367 |
| 2017-07-06 | $17.13 | $17.55 | $16.54 | $17.21 | $9.61 | 285,502 |
| 2017-07-05 | $17.55 | $17.55 | $17.01 | $17.29 | $9.65 | 406,924 |
| 2017-07-03 | $17.70 | $17.87 | $17.52 | $17.60 | $9.83 | 68,202 |
| 2017-06-30 | $18.07 | $18.15 | $17.52 | $17.53 | $9.79 | 514,066 |
| 2017-06-29 | $18.44 | $18.44 | $17.70 | $17.98 | $10.04 | 403,093 |
| 2017-06-28 | $18.60 | $18.96 | $18.30 | $18.48 | $10.32 | 1,480,574 |
| 2017-06-27 | $18.40 | $18.62 | $18.32 | $18.48 | $10.32 | 269,144 |
| 2017-06-26 | $18.45 | $18.67 | $18.20 | $18.39 | $10.27 | 447,342 |
| 2017-06-23 | $18.11 | $18.50 | $18.11 | $18.42 | $10.28 | 1,122,862 |
| 2017-06-22 | $18.48 | $18.60 | $18.07 | $18.16 | $10.14 | 323,269 |
| 2017-06-21 | $18.28 | $18.67 | $17.31 | $18.50 | $10.33 | 270,416 |
| 2017-06-20 | $18.40 | $18.54 | $18.10 | $18.25 | $10.19 | 199,449 |
| 2017-06-19 | $18.22 | $18.72 | $18.19 | $18.51 | $10.34 | 583,160 |
| 2017-06-16 | $17.41 | $18.66 | $17.17 | $18.17 | $10.15 | 929,462 |
| 2017-06-15 | $17.75 | $17.85 | $17.43 | $17.74 | $9.91 | 162,928 |
| 2017-06-14 | $17.73 | $17.90 | $17.41 | $17.89 | $9.99 | 376,664 |
| 2017-06-13 | $17.67 | $17.88 | $17.42 | $17.73 | $9.90 | 246,542 |
| 2017-06-12 | $17.61 | $17.98 | $17.36 | $17.53 | $9.79 | 293,867 |
| 2017-06-09 | $17.23 | $17.94 | $17.01 | $17.61 | $9.83 | 317,998 |
| 2017-06-08 | $16.96 | $17.20 | $16.82 | $17.12 | $9.56 | 170,363 |
| 2017-06-07 | $17.43 | $17.57 | $16.80 | $16.99 | $9.49 | 192,524 |
| 2017-06-06 | $17.65 | $18.01 | $17.43 | $17.57 | $9.81 | 562,595 |
| 2017-06-05 | $17.82 | $17.97 | $17.60 | $17.65 | $9.86 | 144,591 |
| 2017-06-02 | $17.53 | $18.12 | $17.53 | $17.79 | $9.93 | 880,811 |
| 2017-06-01 | $16.60 | $17.50 | $16.60 | $17.44 | $9.74 | 620,618 |
| 2017-05-31 | $16.55 | $17.10 | $16.17 | $16.72 | $9.34 | 730,932 |
| 2017-05-30 | $16.31 | $16.64 | $16.05 | $16.54 | $9.24 | 405,144 |
| 2017-05-26 | $16.42 | $16.74 | $16.26 | $16.43 | $9.17 | 184,005 |
| 2017-05-25 | $16.40 | $16.60 | $16.22 | $16.39 | $9.15 | 236,460 |
| 2017-05-24 | $16.46 | $16.50 | $16.17 | $16.34 | $9.12 | 229,073 |
| 2017-05-23 | $15.91 | $16.40 | $15.80 | $16.39 | $9.15 | 245,322 |
| 2017-05-22 | $15.70 | $15.92 | $15.29 | $15.89 | $8.87 | 174,272 |
| 2017-05-19 | $15.11 | $15.64 | $15.11 | $15.58 | $8.70 | 418,830 |
| 2017-05-18 | $15.63 | $15.68 | $14.89 | $15.17 | $8.47 | 732,383 |
| 2017-05-17 | $14.97 | $15.88 | $14.64 | $15.67 | $8.75 | 1,846,335 |
| 2017-05-16 | $15.26 | $15.52 | $14.81 | $15.13 | $8.45 | 277,945 |
| 2017-05-15 | $15.38 | $15.52 | $14.89 | $15.18 | $8.48 | 599,208 |
| 2017-05-12 | $15.08 | $15.86 | $14.71 | $15.38 | $8.59 | 1,267,050 |
| 2017-05-11 | $13.33 | $15.29 | $13.30 | $15.14 | $8.45 | 1,026,647 |
| 2017-05-10 | $13.54 | $13.82 | $13.51 | $13.72 | $7.66 | 184,205 |
| 2017-05-09 | $13.61 | $13.73 | $13.52 | $13.54 | $7.56 | 499,065 |
| 2017-05-08 | $13.55 | $13.62 | $13.48 | $13.57 | $7.58 | 268,264 |
| 2017-05-05 | $13.30 | $13.57 | $13.12 | $13.56 | $7.57 | 303,630 |
| 2017-05-04 | $13.33 | $13.35 | $12.81 | $13.30 | $7.43 | 573,121 |
| 2017-05-03 | $13.16 | $13.35 | $13.09 | $13.28 | $7.42 | 199,281 |
| 2017-05-02 | $13.55 | $13.55 | $13.10 | $13.14 | $7.34 | 1,006,306 |
| 2017-05-01 | $13.86 | $13.86 | $13.58 | $13.60 | $7.59 | 930,971 |
| 2017-04-28 | $14.04 | $14.11 | $13.75 | $13.81 | $7.71 | 444,119 |
| 2017-04-27 | $14.18 | $14.27 | $13.94 | $14.03 | $7.83 | 212,575 |
| 2017-04-26 | $14.22 | $14.38 | $14.11 | $14.12 | $7.88 | 374,661 |
| 2017-04-25 | $14.36 | $14.45 | $14.12 | $14.14 | $7.90 | 469,696 |
| 2017-04-24 | $14.34 | $14.41 | $14.14 | $14.26 | $7.96 | 412,812 |
| 2017-04-21 | $14.50 | $14.56 | $14.15 | $14.26 | $7.96 | 505,168 |
| 2017-04-20 | $14.63 | $14.74 | $14.37 | $14.47 | $8.08 | 392,540 |
| 2017-04-19 | $14.66 | $14.82 | $14.35 | $14.51 | $8.10 | 430,884 |
| 2017-04-18 | $14.81 | $14.87 | $14.65 | $14.73 | $8.22 | 216,720 |
| 2017-04-17 | $14.80 | $14.99 | $14.59 | $14.83 | $8.28 | 253,306 |
| 2017-04-13 | $14.76 | $14.82 | $14.50 | $14.60 | $8.15 | 445,885 |
| 2017-04-12 | $14.70 | $14.79 | $14.60 | $14.73 | $8.22 | 212,435 |
| 2017-04-11 | $14.90 | $15.00 | $14.59 | $14.74 | $8.23 | 274,214 |
| 2017-04-10 | $14.54 | $14.99 | $14.42 | $14.87 | $8.30 | 982,989 |
| 2017-04-07 | $14.22 | $14.56 | $14.08 | $14.46 | $8.07 | 735,905 |
| 2017-04-06 | $14.13 | $14.32 | $14.05 | $14.27 | $7.97 | 915,560 |
| 2017-04-05 | $14.42 | $14.55 | $14.04 | $14.14 | $7.90 | 931,174 |
| 2017-04-04 | $14.20 | $14.47 | $13.98 | $14.43 | $8.06 | 1,448,330 |
| 2017-04-03 | $14.27 | $14.39 | $13.83 | $14.18 | $7.92 | 986,233 |
| 2017-03-31 | $13.95 | $14.34 | $13.87 | $14.27 | $7.97 | 3,901,420 |
| 2017-03-30 | $14.11 | $14.49 | $13.98 | $14.04 | $7.84 | 1,049,950 |
| 2017-03-29 | $12.67 | $14.45 | $12.65 | $14.14 | $7.90 | 2,600,757 |
| 2017-03-28 | $13.65 | $13.96 | $13.55 | $13.90 | $7.76 | 1,005,089 |
| 2017-03-27 | $13.39 | $13.89 | $13.13 | $13.56 | $7.57 | 1,012,538 |
| 2017-03-24 | $13.64 | $13.89 | $13.23 | $13.34 | $7.45 | 472,491 |
| 2017-03-23 | $13.72 | $13.81 | $13.38 | $13.65 | $7.62 | 810,886 |
| 2017-03-22 | $13.82 | $13.87 | $13.50 | $13.73 | $7.67 | 479,785 |
| 2017-03-21 | $13.86 | $13.99 | $13.69 | $13.87 | $7.74 | 631,930 |
| 2017-03-20 | $13.44 | $13.95 | $13.27 | $13.76 | $7.68 | 643,015 |
| 2017-03-17 | $13.00 | $13.70 | $12.94 | $13.43 | $7.50 | 3,525,734 |
| 2017-03-16 | $13.03 | $13.14 | $12.72 | $12.94 | $7.23 | 641,329 |
| 2017-03-15 | $12.82 | $13.08 | $12.70 | $13.06 | $7.29 | 625,202 |
| 2017-03-14 | $12.92 | $12.98 | $12.60 | $12.80 | $7.15 | 321,586 |
| 2017-03-13 | $12.71 | $13.02 | $12.71 | $12.97 | $7.24 | 682,411 |
| 2017-03-10 | $12.48 | $12.85 | $12.46 | $12.76 | $7.12 | 671,688 |
| 2017-03-09 | $12.95 | $12.95 | $12.32 | $12.53 | $7.00 | 1,282,627 |
| 2017-03-08 | $13.07 | $13.13 | $12.61 | $12.84 | $7.17 | 692,095 |
| 2017-03-07 | $12.92 | $13.10 | $12.59 | $12.80 | $7.15 | 527,250 |
| 2017-03-06 | $12.21 | $13.23 | $12.21 | $12.87 | $7.19 | 1,084,695 |
| 2017-03-03 | $12.65 | $12.69 | $12.19 | $12.50 | $6.98 | 517,909 |
| 2017-03-02 | $12.89 | $13.24 | $12.44 | $12.57 | $7.02 | 656,413 |
| 2017-03-01 | $13.00 | $13.18 | $12.86 | $12.98 | $7.25 | 665,294 |
| 2017-02-28 | $13.00 | $13.25 | $12.93 | $13.02 | $7.27 | 839,592 |
| 2017-02-27 | $13.27 | $13.41 | $13.03 | $13.16 | $7.35 | 1,240,400 |
| 2017-02-24 | $13.05 | $13.27 | $12.91 | $13.24 | $7.39 | 855,680 |
| 2017-02-23 | $13.20 | $13.29 | $13.00 | $13.18 | $7.36 | 595,147 |
| 2017-02-22 | $13.23 | $13.45 | $12.55 | $13.12 | $7.33 | 1,166,008 |
| 2017-02-21 | $13.02 | $13.40 | $13.00 | $13.39 | $7.48 | 715,915 |
| 2017-02-17 | $13.17 | $13.17 | $13.00 | $13.11 | $7.32 | 177,697 |
| 2017-02-16 | $13.04 | $13.13 | $13.00 | $13.09 | $7.31 | 530,207 |
| 2017-02-15 | $12.99 | $13.42 | $12.95 | $13.10 | $7.31 | 319,355 |
| 2017-02-14 | $13.23 | $13.42 | $13.15 | $13.21 | $7.38 | 182,581 |
| 2017-02-13 | $13.24 | $13.45 | $13.20 | $13.31 | $7.43 | 478,490 |
| 2017-02-10 | $13.13 | $13.35 | $13.13 | $13.26 | $7.40 | 998,678 |
| 2017-02-09 | $13.10 | $13.46 | $13.00 | $13.13 | $7.33 | 379,787 |
| 2017-02-08 | $13.25 | $13.33 | $12.93 | $13.13 | $7.33 | 808,981 |
| 2017-02-07 | $13.45 | $13.55 | $13.21 | $13.41 | $7.49 | 459,774 |
| 2017-02-06 | $13.34 | $13.41 | $13.06 | $13.38 | $7.47 | 724,204 |
| 2017-02-03 | $12.90 | $13.30 | $12.90 | $13.27 | $7.41 | 1,202,120 |
| 2017-02-02 | $13.06 | $13.19 | $12.75 | $13.00 | $7.26 | 1,666,475 |
| 2017-02-01 | $12.50 | $13.32 | $12.12 | $13.25 | $7.40 | 10,698,096 |
Laureate Education Inc (LAUR) News Headlines
Recent Laureate Education Inc (LAUR) News
Similar Companies to Laureate Education Inc (LAUR) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |