Lifetime Brands Inc (LCUT) Exchange: NASDAQ
Data as of May 9, 2025
$3.00 ($-0.29) -8.81%
Lifetime Brands Inc - Daily Information
Click for more stock information on Lifetime Brands Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.19 |
| Previous Close | $3.00 |
| High | $3.25 |
| Low | $2.89 |
| Adjusted Open | $3.19 |
| Previous Adjusted Close | $3.00 |
| Adjusted High | $3.25 |
| Adjusted Low | $2.89 |
About Lifetime Brands Inc (LCUT)
Lifetime Brands, Inc. designs, sources and sells branded kitchenware, tabletop and other products used in the home. The Company operates in two segments: the Wholesale segment, which is the Company's primary business that designs, markets and distributes its products to retailers and distributors, and the Retail Direct segment in which the Company markets and sells a limited selection of its products through its Pfaltzgraff, Mikasa, Lifetime Sterling and Housewares Deals Internet Websites. The Company's brands include Farberware, Mikasa, KitchenAid, Pfaltzgraff, Cuisinart, Elements, Melannco, Wallace Silversmiths, Kamenstein, Pedrini, Towle, V&A and Royal Botanic Gardens Kew. On December 20, 2012, the Company acquired the Fred & Friends (F&F) business from Easy Aces, Inc.
Invest in Lifetime Brands Inc (LCUT)
Historical Stock Data for Lifetime Brands Inc (LCUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $3.19 | $3.25 | $2.89 | $3.00 | $3.00 | 283,824 |
| 2025-05-07 | $3.26 | $3.38 | $3.16 | $3.29 | $3.29 | 99,059 |
| 2025-05-06 | $3.46 | $3.55 | $3.12 | $3.23 | $3.23 | 100,527 |
| 2025-05-05 | $3.47 | $3.62 | $3.45 | $3.46 | $3.46 | 72,822 |
| 2025-05-02 | $3.53 | $3.68 | $3.52 | $3.58 | $3.58 | 56,934 |
| 2025-05-01 | $3.66 | $3.66 | $3.46 | $3.53 | $3.53 | 66,075 |
| 2025-04-30 | $3.58 | $3.68 | $3.33 | $3.64 | $3.64 | 90,794 |
| 2025-04-29 | $3.48 | $3.62 | $3.39 | $3.47 | $3.47 | 72,648 |
| 2025-04-28 | $3.61 | $3.63 | $3.36 | $3.42 | $3.42 | 131,612 |
| 2025-04-25 | $3.71 | $3.92 | $3.55 | $3.59 | $3.59 | 76,679 |
| 2025-04-24 | $3.74 | $3.85 | $3.66 | $3.71 | $3.71 | 76,935 |
| 2025-04-23 | $3.81 | $4.07 | $3.66 | $3.72 | $3.72 | 80,834 |
| 2025-04-22 | $3.84 | $3.93 | $3.73 | $3.82 | $3.82 | 48,063 |
| 2025-04-21 | $3.80 | $3.88 | $3.73 | $3.79 | $3.79 | 55,838 |
| 2025-04-17 | $3.82 | $3.91 | $3.72 | $3.81 | $3.81 | 76,321 |
| 2025-04-16 | $3.90 | $3.92 | $3.74 | $3.81 | $3.81 | 72,945 |
| 2025-04-15 | $3.98 | $4.13 | $3.86 | $3.87 | $3.87 | 88,566 |
| 2025-04-14 | $4.00 | $4.07 | $3.92 | $4.00 | $4.00 | 76,113 |
| 2025-04-11 | $3.99 | $4.03 | $3.85 | $3.99 | $3.99 | 61,337 |
| 2025-04-10 | $4.06 | $4.13 | $3.92 | $4.03 | $4.03 | 71,446 |
| 2025-04-09 | $4.13 | $4.58 | $4.00 | $4.18 | $4.18 | 71,873 |
| 2025-04-08 | $4.57 | $4.64 | $4.12 | $4.13 | $4.13 | 81,361 |
| 2025-04-07 | $4.54 | $4.75 | $4.39 | $4.51 | $4.51 | 39,009 |
| 2025-04-04 | $4.30 | $4.69 | $4.27 | $4.68 | $4.68 | 61,080 |
| 2025-04-03 | $4.61 | $4.83 | $4.26 | $4.42 | $4.42 | 46,004 |
| 2025-04-02 | $4.80 | $4.88 | $4.77 | $4.82 | $4.82 | 28,756 |
| 2025-04-01 | $4.90 | $5.06 | $4.85 | $4.87 | $4.87 | 37,315 |
| 2025-03-31 | $4.86 | $5.08 | $4.86 | $4.93 | $4.93 | 37,992 |
| 2025-03-28 | $5.00 | $5.12 | $4.88 | $4.93 | $4.93 | 38,386 |
| 2025-03-27 | $5.07 | $5.21 | $5.00 | $5.13 | $5.13 | 31,140 |
| 2025-03-26 | $5.08 | $5.18 | $4.98 | $5.13 | $5.13 | 52,594 |
| 2025-03-25 | $5.38 | $5.38 | $5.01 | $5.02 | $5.02 | 37,404 |
| 2025-03-24 | $5.48 | $5.74 | $5.36 | $5.42 | $5.42 | 18,857 |
| 2025-03-21 | $5.55 | $5.55 | $5.20 | $5.40 | $5.40 | 92,944 |
| 2025-03-20 | $5.50 | $5.78 | $5.50 | $5.61 | $5.61 | 79,003 |
| 2025-03-19 | $5.43 | $5.70 | $5.43 | $5.60 | $5.60 | 30,318 |
| 2025-03-18 | $5.05 | $5.46 | $4.92 | $5.43 | $5.43 | 54,371 |
| 2025-03-17 | $5.05 | $5.28 | $5.00 | $5.03 | $5.03 | 83,085 |
| 2025-03-14 | $4.95 | $5.16 | $4.70 | $5.05 | $5.05 | 60,926 |
| 2025-03-13 | $5.46 | $5.58 | $4.81 | $4.81 | $4.81 | 198,622 |
| 2025-03-12 | $5.14 | $5.29 | $5.01 | $5.19 | $5.19 | 105,122 |
| 2025-03-11 | $5.15 | $5.25 | $5.00 | $5.13 | $5.13 | 94,801 |
| 2025-03-10 | $5.05 | $5.23 | $5.00 | $5.10 | $5.10 | 53,672 |
| 2025-03-07 | $5.12 | $5.18 | $5.01 | $5.18 | $5.18 | 17,805 |
| 2025-03-06 | $4.96 | $5.16 | $4.90 | $5.12 | $5.12 | 26,172 |
| 2025-03-05 | $4.86 | $5.05 | $4.79 | $5.00 | $5.00 | 26,217 |
| 2025-03-04 | $4.79 | $4.94 | $4.71 | $4.83 | $4.83 | 37,226 |
| 2025-03-03 | $5.05 | $5.07 | $4.81 | $4.88 | $4.88 | 47,511 |
| 2025-02-28 | $5.04 | $5.04 | $4.85 | $4.99 | $4.99 | 37,000 |
| 2025-02-27 | $5.34 | $5.34 | $4.97 | $4.98 | $4.98 | 34,055 |
| 2025-02-26 | $5.14 | $5.34 | $5.14 | $5.26 | $5.26 | 28,916 |
| 2025-02-25 | $5.10 | $5.25 | $4.99 | $5.17 | $5.17 | 51,955 |
| 2025-02-24 | $5.09 | $5.17 | $5.02 | $5.05 | $5.05 | 34,558 |
| 2025-02-21 | $5.01 | $5.09 | $4.97 | $5.03 | $5.03 | 30,514 |
| 2025-02-20 | $4.98 | $5.01 | $4.93 | $4.95 | $4.95 | 29,902 |
| 2025-02-19 | $5.10 | $5.15 | $4.97 | $5.00 | $5.00 | 69,089 |
| 2025-02-18 | $5.27 | $5.31 | $5.10 | $5.15 | $5.15 | 40,099 |
| 2025-02-14 | $5.33 | $5.40 | $5.18 | $5.20 | $5.20 | 32,557 |
| 2025-02-13 | $5.04 | $5.26 | $4.99 | $5.26 | $5.26 | 31,708 |
| 2025-02-12 | $5.05 | $5.14 | $4.86 | $5.00 | $5.00 | 102,595 |
| 2025-02-11 | $5.15 | $5.15 | $4.95 | $5.02 | $5.02 | 59,193 |
| 2025-02-10 | $5.30 | $5.32 | $5.11 | $5.11 | $5.11 | 84,403 |
| 2025-02-07 | $5.30 | $5.41 | $5.26 | $5.35 | $5.35 | 87,237 |
| 2025-02-06 | $5.37 | $5.39 | $5.28 | $5.30 | $5.30 | 49,913 |
| 2025-02-05 | $5.61 | $5.68 | $5.33 | $5.38 | $5.38 | 62,025 |
| 2025-02-04 | $5.83 | $5.94 | $5.46 | $5.62 | $5.62 | 78,861 |
| 2025-02-03 | $6.19 | $6.25 | $5.72 | $5.78 | $5.78 | 77,246 |
| 2025-01-31 | $6.15 | $6.82 | $5.81 | $6.48 | $6.48 | 225,212 |
| 2025-01-30 | $6.33 | $6.33 | $6.18 | $6.18 | $6.14 | 20,018 |
| 2025-01-29 | $6.12 | $6.33 | $6.05 | $6.29 | $6.25 | 27,298 |
| 2025-01-28 | $6.05 | $6.18 | $6.00 | $6.16 | $6.12 | 19,869 |
| 2025-01-27 | $6.00 | $6.19 | $6.00 | $6.03 | $5.99 | 44,067 |
| 2025-01-24 | $6.02 | $6.15 | $5.98 | $6.00 | $6.00 | 21,456 |
| 2025-01-23 | $6.04 | $6.13 | $6.02 | $6.08 | $6.08 | 26,497 |
| 2025-01-22 | $6.27 | $6.32 | $6.03 | $6.05 | $6.05 | 63,389 |
| 2025-01-21 | $6.17 | $6.41 | $6.12 | $6.24 | $6.24 | 55,361 |
| 2025-01-17 | $5.92 | $6.22 | $5.79 | $6.12 | $6.12 | 44,162 |
| 2025-01-16 | $5.76 | $5.89 | $5.72 | $5.85 | $5.85 | 42,250 |
| 2025-01-15 | $5.73 | $5.76 | $5.65 | $5.73 | $5.73 | 23,039 |
| 2025-01-14 | $5.73 | $5.73 | $5.46 | $5.65 | $5.65 | 29,380 |
| 2025-01-13 | $5.33 | $5.75 | $5.33 | $5.58 | $5.58 | 50,689 |
| 2025-01-10 | $5.69 | $5.69 | $5.39 | $5.43 | $5.43 | 25,508 |
| 2025-01-08 | $5.69 | $5.79 | $5.56 | $5.71 | $5.71 | 21,461 |
| 2025-01-07 | $5.80 | $5.80 | $5.60 | $5.69 | $5.69 | 32,052 |
| 2025-01-06 | $5.80 | $6.08 | $5.77 | $5.83 | $5.83 | 43,485 |
| 2025-01-03 | $5.65 | $5.91 | $5.61 | $5.81 | $5.81 | 28,247 |
| 2025-01-02 | $5.96 | $5.96 | $5.63 | $5.65 | $5.65 | 31,605 |
| 2024-12-31 | $5.65 | $6.07 | $5.65 | $5.91 | $5.91 | 47,304 |
| 2024-12-30 | $5.59 | $5.70 | $5.38 | $5.58 | $5.58 | 52,493 |
| 2024-12-27 | $6.04 | $6.04 | $5.61 | $5.61 | $5.61 | 55,640 |
| 2024-12-26 | $6.06 | $6.24 | $5.92 | $6.08 | $6.08 | 44,591 |
| 2024-12-24 | $5.92 | $5.98 | $5.85 | $5.94 | $5.94 | 32,801 |
| 2024-12-23 | $5.74 | $5.87 | $5.65 | $5.87 | $5.87 | 52,110 |
| 2024-12-20 | $5.61 | $5.86 | $5.61 | $5.72 | $5.72 | 112,767 |
| 2024-12-19 | $5.94 | $5.94 | $5.67 | $5.67 | $5.67 | 44,338 |
| 2024-12-18 | $6.29 | $6.31 | $5.80 | $5.82 | $5.82 | 44,326 |
| 2024-12-17 | $6.26 | $6.36 | $6.14 | $6.24 | $6.24 | 42,092 |
| 2024-12-16 | $6.39 | $6.40 | $6.21 | $6.25 | $6.25 | 13,976 |
| 2024-12-13 | $6.50 | $6.52 | $6.22 | $6.40 | $6.40 | 23,113 |
| 2024-12-12 | $6.25 | $6.59 | $6.19 | $6.50 | $6.50 | 39,883 |
| 2024-12-11 | $6.25 | $6.49 | $6.13 | $6.30 | $6.30 | 229,787 |
| 2024-12-10 | $6.40 | $6.43 | $6.17 | $6.19 | $6.19 | 40,737 |
| 2024-12-09 | $7.00 | $7.05 | $6.41 | $6.42 | $6.42 | 69,443 |
| 2024-12-06 | $6.40 | $6.99 | $6.40 | $6.87 | $6.87 | 74,499 |
| 2024-12-05 | $6.59 | $6.71 | $6.31 | $6.47 | $6.47 | 59,340 |
| 2024-12-04 | $6.22 | $6.60 | $6.16 | $6.58 | $6.58 | 54,462 |
| 2024-12-03 | $6.19 | $6.23 | $6.04 | $6.15 | $6.15 | 79,832 |
| 2024-12-02 | $5.85 | $6.18 | $5.78 | $6.13 | $6.13 | 137,589 |
| 2024-11-29 | $5.89 | $5.90 | $5.81 | $5.89 | $5.89 | 18,125 |
| 2024-11-27 | $5.80 | $5.92 | $5.75 | $5.85 | $5.85 | 23,711 |
| 2024-11-26 | $6.00 | $6.00 | $5.72 | $5.80 | $5.80 | 50,752 |
| 2024-11-25 | $5.87 | $6.05 | $5.81 | $5.89 | $5.89 | 58,603 |
| 2024-11-22 | $5.74 | $5.80 | $5.65 | $5.76 | $5.76 | 46,105 |
| 2024-11-21 | $5.51 | $5.69 | $5.48 | $5.68 | $5.68 | 38,211 |
| 2024-11-20 | $5.51 | $5.52 | $5.34 | $5.51 | $5.51 | 43,248 |
| 2024-11-19 | $5.50 | $5.60 | $5.45 | $5.56 | $5.56 | 65,162 |
| 2024-11-18 | $5.75 | $5.77 | $5.46 | $5.51 | $5.51 | 52,606 |
| 2024-11-15 | $5.71 | $5.77 | $5.58 | $5.70 | $5.70 | 50,942 |
| 2024-11-14 | $5.89 | $5.95 | $5.69 | $5.69 | $5.69 | 66,545 |
| 2024-11-13 | $5.90 | $5.96 | $5.80 | $5.88 | $5.88 | 41,474 |
| 2024-11-12 | $5.95 | $6.00 | $5.78 | $5.82 | $5.82 | 72,333 |
| 2024-11-11 | $6.01 | $6.01 | $5.82 | $5.91 | $5.91 | 93,523 |
| 2024-11-08 | $5.43 | $6.03 | $5.43 | $6.02 | $6.02 | 82,910 |
| 2024-11-07 | $6.62 | $6.66 | $6.36 | $6.37 | $6.37 | 48,890 |
| 2024-11-06 | $6.62 | $6.68 | $6.48 | $6.60 | $6.60 | 83,265 |
| 2024-11-05 | $5.95 | $6.19 | $5.95 | $6.19 | $6.19 | 42,585 |
| 2024-11-04 | $5.72 | $5.99 | $5.71 | $5.92 | $5.92 | 43,971 |
| 2024-11-01 | $5.85 | $5.89 | $5.65 | $5.71 | $5.71 | 73,437 |
| 2024-10-31 | $5.58 | $5.78 | $5.53 | $5.76 | $5.72 | 96,502 |
| 2024-10-30 | $5.45 | $5.64 | $5.45 | $5.56 | $5.52 | 89,669 |
| 2024-10-29 | $5.29 | $5.99 | $5.25 | $5.42 | $5.38 | 178,972 |
| 2024-10-28 | $5.50 | $5.51 | $5.29 | $5.29 | $5.29 | 90,092 |
| 2024-10-25 | $5.74 | $5.80 | $5.37 | $5.40 | $5.40 | 50,249 |
| 2024-10-24 | $5.85 | $5.89 | $5.69 | $5.69 | $5.69 | 60,384 |
| 2024-10-23 | $6.07 | $6.07 | $5.86 | $5.89 | $5.89 | 53,034 |
| 2024-10-22 | $6.17 | $6.17 | $6.03 | $6.06 | $6.06 | 43,039 |
| 2024-10-21 | $6.30 | $6.31 | $6.13 | $6.15 | $6.15 | 53,561 |
| 2024-10-18 | $6.46 | $6.46 | $6.17 | $6.30 | $6.30 | 72,807 |
| 2024-10-17 | $6.46 | $6.49 | $6.39 | $6.47 | $6.47 | 20,774 |
| 2024-10-16 | $6.42 | $6.56 | $6.39 | $6.56 | $6.56 | 36,828 |
| 2024-10-15 | $6.29 | $6.50 | $6.28 | $6.34 | $6.34 | 38,303 |
| 2024-10-14 | $6.16 | $6.26 | $6.07 | $6.21 | $6.21 | 47,007 |
| 2024-10-11 | $6.18 | $6.32 | $6.08 | $6.15 | $6.15 | 78,225 |
| 2024-10-10 | $6.13 | $6.47 | $6.13 | $6.26 | $6.26 | 60,001 |
| 2024-10-09 | $6.27 | $6.33 | $6.13 | $6.21 | $6.21 | 44,050 |
| 2024-10-08 | $6.27 | $6.38 | $6.20 | $6.29 | $6.29 | 86,412 |
| 2024-10-07 | $6.46 | $6.49 | $6.30 | $6.31 | $6.31 | 33,100 |
| 2024-10-04 | $6.45 | $6.63 | $6.42 | $6.50 | $6.50 | 29,210 |
| 2024-10-03 | $6.27 | $6.42 | $6.27 | $6.40 | $6.40 | 57,162 |
| 2024-10-02 | $6.59 | $6.59 | $6.41 | $6.47 | $6.47 | 42,956 |
| 2024-10-01 | $6.48 | $6.54 | $6.28 | $6.53 | $6.53 | 41,501 |
| 2024-09-30 | $6.40 | $6.62 | $6.30 | $6.54 | $6.54 | 117,857 |
| 2024-09-27 | $6.50 | $6.57 | $6.40 | $6.40 | $6.40 | 63,186 |
| 2024-09-26 | $6.50 | $6.54 | $6.40 | $6.47 | $6.47 | 57,662 |
| 2024-09-25 | $6.49 | $6.50 | $6.30 | $6.50 | $6.50 | 40,842 |
| 2024-09-24 | $6.42 | $6.55 | $6.31 | $6.44 | $6.44 | 55,603 |
| 2024-09-23 | $6.60 | $6.60 | $6.30 | $6.42 | $6.42 | 69,600 |
| 2024-09-20 | $6.73 | $6.80 | $6.55 | $6.61 | $6.61 | 145,847 |
| 2024-09-19 | $6.80 | $6.80 | $6.72 | $6.79 | $6.79 | 56,362 |
| 2024-09-18 | $6.70 | $6.86 | $6.56 | $6.65 | $6.65 | 88,018 |
| 2024-09-17 | $6.79 | $6.89 | $6.55 | $6.68 | $6.68 | 36,364 |
| 2024-09-16 | $6.80 | $6.87 | $6.68 | $6.72 | $6.72 | 24,295 |
| 2024-09-13 | $6.71 | $6.91 | $6.57 | $6.80 | $6.80 | 59,606 |
| 2024-09-12 | $6.59 | $6.75 | $6.57 | $6.65 | $6.65 | 47,290 |
| 2024-09-11 | $6.41 | $6.53 | $6.40 | $6.52 | $6.52 | 42,851 |
| 2024-09-10 | $6.23 | $6.49 | $6.23 | $6.38 | $6.38 | 46,829 |
| 2024-09-09 | $6.33 | $6.43 | $6.16 | $6.18 | $6.18 | 57,244 |
| 2024-09-06 | $6.80 | $6.80 | $6.31 | $6.33 | $6.33 | 63,877 |
| 2024-09-05 | $6.72 | $6.80 | $6.63 | $6.70 | $6.70 | 19,708 |
| 2024-09-04 | $6.90 | $6.95 | $6.72 | $6.74 | $6.74 | 26,107 |
| 2024-09-03 | $6.99 | $7.15 | $6.85 | $6.90 | $6.90 | 40,335 |
| 2024-08-30 | $7.15 | $7.33 | $7.05 | $7.15 | $7.15 | 33,736 |
| 2024-08-29 | $7.18 | $7.30 | $7.06 | $7.19 | $7.19 | 29,136 |
| 2024-08-28 | $7.26 | $7.37 | $7.13 | $7.16 | $7.16 | 39,763 |
| 2024-08-27 | $7.38 | $7.51 | $7.21 | $7.23 | $7.23 | 16,805 |
| 2024-08-26 | $7.46 | $7.72 | $7.37 | $7.49 | $7.49 | 79,802 |
| 2024-08-23 | $7.00 | $7.60 | $7.00 | $7.51 | $7.51 | 34,309 |
| 2024-08-22 | $7.15 | $7.18 | $7.00 | $7.02 | $7.02 | 23,391 |
| 2024-08-21 | $6.99 | $7.15 | $6.99 | $7.13 | $7.13 | 10,158 |
| 2024-08-20 | $7.25 | $7.25 | $6.99 | $7.02 | $7.02 | 33,320 |
| 2024-08-19 | $7.18 | $7.39 | $6.95 | $7.27 | $7.27 | 41,398 |
| 2024-08-16 | $7.35 | $7.35 | $7.17 | $7.21 | $7.21 | 18,407 |
| 2024-08-15 | $7.42 | $7.48 | $7.28 | $7.35 | $7.35 | 36,012 |
| 2024-08-14 | $7.40 | $7.43 | $7.11 | $7.21 | $7.21 | 45,431 |
| 2024-08-13 | $6.70 | $7.28 | $6.60 | $7.28 | $7.28 | 43,230 |
| 2024-08-12 | $6.88 | $6.88 | $6.35 | $6.59 | $6.59 | 117,226 |
| 2024-08-09 | $7.09 | $7.27 | $6.92 | $6.95 | $6.95 | 62,292 |
| 2024-08-08 | $7.15 | $7.38 | $7.00 | $7.21 | $7.21 | 47,171 |
| 2024-08-07 | $7.52 | $7.63 | $7.17 | $7.27 | $7.27 | 74,116 |
| 2024-08-06 | $7.30 | $7.49 | $7.14 | $7.22 | $7.22 | 90,800 |
| 2024-08-05 | $7.56 | $7.77 | $7.00 | $7.16 | $7.16 | 120,228 |
| 2024-08-02 | $8.01 | $8.27 | $7.86 | $8.01 | $8.01 | 50,738 |
| 2024-08-01 | $8.64 | $8.92 | $8.09 | $8.40 | $8.40 | 66,500 |
| 2024-07-31 | $8.56 | $8.87 | $8.26 | $8.64 | $8.60 | 69,928 |
| 2024-07-30 | $8.47 | $8.65 | $8.22 | $8.53 | $8.49 | 83,110 |
| 2024-07-29 | $8.87 | $8.87 | $8.21 | $8.47 | $8.43 | 105,153 |
| 2024-07-26 | $8.95 | $9.03 | $8.62 | $9.02 | $9.02 | 37,920 |
| 2024-07-25 | $8.58 | $8.85 | $8.48 | $8.76 | $8.76 | 46,605 |
| 2024-07-24 | $8.76 | $8.88 | $8.47 | $8.52 | $8.52 | 40,511 |
| 2024-07-23 | $8.60 | $8.91 | $8.60 | $8.89 | $8.89 | 65,584 |
| 2024-07-22 | $8.34 | $8.71 | $8.25 | $8.65 | $8.65 | 62,224 |
| 2024-07-19 | $8.47 | $8.52 | $8.13 | $8.21 | $8.21 | 33,503 |
| 2024-07-18 | $8.49 | $8.75 | $8.41 | $8.43 | $8.43 | 105,542 |
| 2024-07-17 | $8.28 | $8.53 | $8.12 | $8.47 | $8.47 | 69,021 |
| 2024-07-16 | $7.60 | $8.30 | $7.60 | $8.29 | $8.29 | 86,661 |
| 2024-07-15 | $7.67 | $7.71 | $7.42 | $7.57 | $7.57 | 159,080 |
| 2024-07-12 | $7.90 | $8.00 | $7.57 | $7.63 | $7.63 | 69,783 |
| 2024-07-11 | $7.51 | $7.87 | $7.39 | $7.78 | $7.78 | 84,015 |
| 2024-07-10 | $7.40 | $7.54 | $7.30 | $7.34 | $7.34 | 90,547 |
| 2024-07-09 | $7.41 | $7.43 | $7.03 | $7.34 | $7.34 | 44,399 |
| 2024-07-08 | $7.07 | $7.49 | $7.07 | $7.45 | $7.45 | 107,721 |
| 2024-07-05 | $7.80 | $7.80 | $7.12 | $7.17 | $7.17 | 110,277 |
| 2024-07-03 | $7.72 | $7.87 | $7.59 | $7.87 | $7.87 | 28,854 |
| 2024-07-02 | $7.73 | $7.89 | $7.54 | $7.77 | $7.77 | 69,705 |
| 2024-07-01 | $8.59 | $8.59 | $7.73 | $7.84 | $7.84 | 134,981 |
| 2024-06-28 | $8.58 | $8.88 | $8.55 | $8.59 | $8.59 | 1,687,540 |
| 2024-06-27 | $8.22 | $8.69 | $8.16 | $8.62 | $8.62 | 148,206 |
| 2024-06-26 | $8.01 | $8.14 | $7.63 | $8.14 | $8.14 | 152,996 |
| 2024-06-25 | $8.34 | $8.45 | $8.03 | $8.07 | $8.07 | 89,109 |
| 2024-06-24 | $8.90 | $9.00 | $8.33 | $8.41 | $8.41 | 111,230 |
| 2024-06-21 | $8.90 | $9.18 | $8.77 | $8.92 | $8.92 | 70,406 |
| 2024-06-20 | $9.32 | $9.57 | $8.90 | $9.01 | $9.01 | 62,057 |
| 2024-06-18 | $9.53 | $9.79 | $9.29 | $9.32 | $9.32 | 62,818 |
| 2024-06-17 | $9.33 | $9.70 | $9.26 | $9.49 | $9.49 | 99,714 |
| 2024-06-14 | $9.62 | $9.79 | $9.37 | $9.42 | $9.42 | 39,830 |
| 2024-06-13 | $10.10 | $10.33 | $9.53 | $9.73 | $9.73 | 53,415 |
| 2024-06-12 | $10.23 | $10.38 | $9.96 | $10.09 | $10.09 | 51,632 |
| 2024-06-11 | $10.20 | $10.30 | $9.95 | $10.01 | $10.01 | 45,668 |
| 2024-06-10 | $10.53 | $10.56 | $10.21 | $10.22 | $10.22 | 113,217 |
| 2024-06-07 | $10.49 | $10.86 | $10.49 | $10.63 | $10.63 | 41,850 |
| 2024-06-06 | $10.99 | $11.22 | $10.58 | $10.62 | $10.62 | 50,142 |
| 2024-06-05 | $10.88 | $11.21 | $10.86 | $10.98 | $10.98 | 59,530 |
| 2024-06-04 | $10.73 | $10.96 | $10.60 | $10.82 | $10.82 | 45,214 |
| 2024-06-03 | $10.77 | $11.53 | $10.52 | $10.74 | $10.74 | 76,514 |
| 2024-05-31 | $11.16 | $11.16 | $10.72 | $10.77 | $10.77 | 43,905 |
| 2024-05-30 | $9.97 | $11.23 | $9.97 | $11.03 | $11.03 | 69,444 |
| 2024-05-29 | $10.59 | $10.85 | $10.52 | $10.77 | $10.77 | 87,254 |
| 2024-05-28 | $10.66 | $10.85 | $10.46 | $10.62 | $10.62 | 121,542 |
| 2024-05-24 | $10.69 | $10.92 | $10.41 | $10.47 | $10.47 | 61,022 |
| 2024-05-23 | $10.90 | $10.90 | $10.62 | $10.69 | $10.69 | 52,322 |
| 2024-05-22 | $11.50 | $11.50 | $10.89 | $10.95 | $10.95 | 74,371 |
| 2024-05-21 | $11.40 | $11.58 | $11.30 | $11.46 | $11.46 | 67,049 |
| 2024-05-20 | $11.24 | $11.68 | $11.16 | $11.41 | $11.41 | 75,469 |
| 2024-05-17 | $11.58 | $11.58 | $11.12 | $11.20 | $11.20 | 45,811 |
| 2024-05-16 | $11.25 | $11.64 | $11.16 | $11.61 | $11.61 | 66,171 |
| 2024-05-15 | $11.15 | $11.26 | $10.97 | $11.22 | $11.22 | 61,564 |
| 2024-05-14 | $10.57 | $11.11 | $10.57 | $11.09 | $11.09 | 74,929 |
| 2024-05-13 | $10.74 | $11.34 | $9.78 | $10.57 | $10.57 | 222,886 |
| 2024-05-10 | $10.22 | $10.95 | $9.86 | $10.61 | $10.61 | 134,041 |
| 2024-05-09 | $8.87 | $10.04 | $8.87 | $10.03 | $10.03 | 49,137 |
| 2024-05-08 | $9.39 | $9.49 | $9.03 | $9.23 | $9.23 | 56,336 |
| 2024-05-07 | $9.78 | $9.85 | $9.39 | $9.39 | $9.39 | 32,796 |
| 2024-05-06 | $9.40 | $9.90 | $9.40 | $9.83 | $9.83 | 37,750 |
| 2024-05-03 | $9.41 | $9.47 | $9.31 | $9.40 | $9.40 | 48,007 |
| 2024-05-02 | $9.21 | $9.30 | $9.12 | $9.29 | $9.29 | 37,981 |
| 2024-05-01 | $9.07 | $9.28 | $9.01 | $9.06 | $9.06 | 39,168 |
| 2024-04-30 | $9.29 | $9.43 | $8.96 | $9.14 | $9.14 | 34,964 |
| 2024-04-29 | $9.56 | $9.61 | $9.27 | $9.30 | $9.26 | 53,248 |
| 2024-04-26 | $9.71 | $9.95 | $9.49 | $9.59 | $9.55 | 28,023 |
| 2024-04-25 | $9.92 | $9.92 | $9.51 | $9.61 | $9.57 | 24,470 |
| 2024-04-24 | $10.01 | $10.05 | $9.70 | $10.01 | $9.96 | 39,366 |
| 2024-04-23 | $9.70 | $9.99 | $9.69 | $9.95 | $9.90 | 31,111 |
| 2024-04-22 | $9.60 | $10.01 | $9.25 | $9.48 | $9.44 | 87,021 |
| 2024-04-19 | $9.41 | $9.69 | $9.39 | $9.49 | $9.45 | 46,563 |
| 2024-04-18 | $9.30 | $9.49 | $9.30 | $9.41 | $9.37 | 27,499 |
| 2024-04-17 | $9.68 | $9.92 | $9.00 | $9.29 | $9.25 | 89,918 |
| 2024-04-16 | $10.20 | $10.20 | $9.29 | $9.52 | $9.48 | 72,233 |
| 2024-04-15 | $9.80 | $10.43 | $9.80 | $10.20 | $10.15 | 169,231 |
| 2024-04-12 | $10.23 | $10.23 | $9.76 | $9.92 | $9.92 | 36,150 |
| 2024-04-11 | $10.10 | $10.35 | $10.10 | $10.33 | $10.33 | 40,945 |
| 2024-04-10 | $10.10 | $10.39 | $9.96 | $10.17 | $10.17 | 30,583 |
| 2024-04-09 | $10.26 | $10.33 | $10.11 | $10.28 | $10.28 | 47,433 |
| 2024-04-08 | $10.62 | $10.62 | $10.26 | $10.26 | $10.26 | 26,842 |
| 2024-04-05 | $10.66 | $10.77 | $10.51 | $10.55 | $10.55 | 32,489 |
| 2024-04-04 | $10.72 | $10.87 | $10.30 | $10.68 | $10.68 | 97,402 |
| 2024-04-03 | $10.62 | $10.70 | $10.41 | $10.59 | $10.59 | 43,044 |
| 2024-04-02 | $10.63 | $11.08 | $10.49 | $10.62 | $10.62 | 95,022 |
| 2024-04-01 | $10.36 | $10.94 | $9.97 | $10.87 | $10.87 | 74,013 |
| 2024-03-28 | $9.85 | $10.49 | $9.80 | $10.48 | $10.48 | 61,116 |
| 2024-03-27 | $9.49 | $9.90 | $9.26 | $9.82 | $9.82 | 117,543 |
| 2024-03-26 | $9.82 | $9.96 | $9.40 | $9.49 | $9.49 | 58,836 |
| 2024-03-25 | $9.55 | $9.76 | $9.41 | $9.63 | $9.63 | 108,898 |
| 2024-03-22 | $9.60 | $9.73 | $9.32 | $9.56 | $9.56 | 44,260 |
| 2024-03-21 | $9.75 | $9.93 | $9.55 | $9.60 | $9.60 | 75,371 |
| 2024-03-20 | $9.10 | $9.84 | $9.10 | $9.75 | $9.75 | 90,451 |
| 2024-03-19 | $8.46 | $9.22 | $8.34 | $9.04 | $9.04 | 83,786 |
| 2024-03-18 | $9.88 | $9.88 | $8.17 | $8.54 | $8.54 | 265,655 |
| 2024-03-15 | $9.91 | $10.35 | $9.90 | $9.95 | $9.95 | 179,981 |
| 2024-03-14 | $9.86 | $9.95 | $9.62 | $9.83 | $9.83 | 82,577 |
| 2024-03-13 | $9.84 | $10.18 | $9.84 | $9.95 | $9.95 | 81,956 |
| 2024-03-12 | $9.58 | $10.10 | $9.33 | $9.84 | $9.84 | 109,004 |
| 2024-03-11 | $9.81 | $10.09 | $9.73 | $9.95 | $9.95 | 75,518 |
| 2024-03-08 | $10.00 | $10.03 | $9.70 | $9.76 | $9.76 | 52,455 |
| 2024-03-07 | $9.52 | $10.01 | $9.30 | $10.00 | $10.00 | 62,439 |
| 2024-03-06 | $9.68 | $9.72 | $9.29 | $9.52 | $9.52 | 44,391 |
| 2024-03-05 | $10.02 | $10.15 | $9.67 | $9.71 | $9.71 | 45,063 |
| 2024-03-04 | $9.85 | $10.35 | $9.79 | $10.14 | $10.14 | 127,558 |
| 2024-03-01 | $9.86 | $10.00 | $9.39 | $9.80 | $9.80 | 61,344 |
| 2024-02-29 | $9.86 | $9.99 | $9.58 | $9.76 | $9.76 | 60,278 |
| 2024-02-28 | $9.79 | $9.94 | $9.52 | $9.81 | $9.81 | 79,082 |
| 2024-02-27 | $10.40 | $10.49 | $9.64 | $9.77 | $9.77 | 51,465 |
| 2024-02-26 | $10.40 | $10.58 | $10.04 | $10.26 | $10.26 | 117,159 |
| 2024-02-23 | $9.10 | $10.37 | $9.10 | $10.33 | $10.33 | 94,092 |
| 2024-02-22 | $9.51 | $9.58 | $9.06 | $9.10 | $9.10 | 65,331 |
| 2024-02-21 | $9.70 | $9.76 | $9.29 | $9.42 | $9.42 | 33,720 |
| 2024-02-20 | $9.98 | $10.05 | $9.34 | $9.78 | $9.78 | 76,409 |
| 2024-02-16 | $9.89 | $10.58 | $9.64 | $10.15 | $10.15 | 120,313 |
| 2024-02-15 | $9.14 | $10.03 | $9.14 | $10.03 | $10.03 | 97,678 |
| 2024-02-14 | $9.09 | $9.24 | $8.94 | $9.16 | $9.16 | 36,863 |
| 2024-02-13 | $9.05 | $9.16 | $8.73 | $9.09 | $9.09 | 63,595 |
| 2024-02-12 | $8.70 | $9.35 | $8.70 | $9.28 | $9.28 | 80,634 |
| 2024-02-09 | $8.63 | $8.88 | $8.41 | $8.75 | $8.75 | 51,946 |
| 2024-02-08 | $8.57 | $8.69 | $8.34 | $8.58 | $8.58 | 30,328 |
| 2024-02-07 | $8.68 | $8.83 | $8.43 | $8.46 | $8.46 | 45,741 |
| 2024-02-06 | $8.41 | $8.81 | $8.41 | $8.64 | $8.64 | 61,127 |
| 2024-02-05 | $8.66 | $8.81 | $8.31 | $8.51 | $8.51 | 77,861 |
| 2024-02-02 | $8.73 | $9.05 | $8.59 | $8.78 | $8.78 | 107,513 |
| 2024-02-01 | $8.00 | $9.05 | $8.00 | $8.86 | $8.86 | 129,027 |
| 2024-01-31 | $7.98 | $8.28 | $7.86 | $8.03 | $8.03 | 71,193 |
| 2024-01-30 | $7.59 | $8.12 | $7.57 | $8.11 | $8.07 | 58,950 |
| 2024-01-29 | $7.63 | $7.70 | $7.30 | $7.70 | $7.66 | 75,767 |
| 2024-01-26 | $7.92 | $7.99 | $7.50 | $7.69 | $7.65 | 65,607 |
| 2024-01-25 | $7.86 | $7.89 | $7.70 | $7.82 | $7.78 | 52,433 |
| 2024-01-24 | $7.95 | $8.09 | $7.85 | $7.91 | $7.87 | 50,921 |
| 2024-01-23 | $7.79 | $8.08 | $7.77 | $7.87 | $7.83 | 86,611 |
| 2024-01-22 | $7.71 | $7.94 | $7.55 | $7.81 | $7.77 | 80,367 |
| 2024-01-19 | $7.21 | $7.75 | $7.19 | $7.72 | $7.68 | 93,182 |
| 2024-01-18 | $7.25 | $7.40 | $6.96 | $7.12 | $7.08 | 103,756 |
| 2024-01-17 | $7.57 | $7.81 | $7.01 | $7.20 | $7.16 | 81,635 |
| 2024-01-16 | $8.16 | $8.32 | $7.51 | $7.53 | $7.49 | 182,894 |
| 2024-01-12 | $7.75 | $8.15 | $7.72 | $8.13 | $8.09 | 158,200 |
| 2024-01-11 | $7.44 | $7.92 | $7.19 | $7.68 | $7.64 | 98,687 |
| 2024-01-10 | $6.69 | $7.33 | $6.69 | $7.32 | $7.28 | 59,056 |
| 2024-01-09 | $6.91 | $6.91 | $6.58 | $6.60 | $6.57 | 52,968 |
| 2024-01-08 | $6.38 | $6.98 | $6.32 | $6.89 | $6.85 | 68,921 |
| 2024-01-05 | $6.47 | $6.52 | $6.32 | $6.48 | $6.45 | 32,276 |
| 2024-01-04 | $6.61 | $6.61 | $6.43 | $6.48 | $6.45 | 66,854 |
| 2024-01-03 | $7.26 | $7.27 | $6.37 | $6.50 | $6.47 | 95,770 |
| 2024-01-02 | $6.79 | $7.38 | $6.79 | $7.31 | $7.27 | 98,214 |
| 2023-12-29 | $6.99 | $7.37 | $6.70 | $6.71 | $6.67 | 103,349 |
| 2023-12-28 | $6.15 | $7.20 | $6.10 | $6.94 | $6.90 | 188,324 |
| 2023-12-27 | $6.01 | $6.18 | $5.90 | $6.18 | $6.15 | 33,124 |
| 2023-12-26 | $5.84 | $6.01 | $5.81 | $6.01 | $5.98 | 47,612 |
| 2023-12-22 | $5.87 | $6.00 | $5.75 | $5.75 | $5.72 | 25,532 |
| 2023-12-21 | $6.00 | $6.07 | $5.83 | $5.94 | $5.91 | 43,993 |
| 2023-12-20 | $5.84 | $6.02 | $5.73 | $5.97 | $5.94 | 30,105 |
| 2023-12-19 | $5.80 | $6.03 | $5.78 | $5.86 | $5.83 | 93,242 |
| 2023-12-18 | $5.94 | $5.95 | $5.75 | $5.77 | $5.74 | 63,177 |
| 2023-12-15 | $6.23 | $6.26 | $5.78 | $5.85 | $5.85 | 91,016 |
| 2023-12-14 | $6.20 | $6.39 | $6.10 | $6.22 | $6.22 | 40,694 |
| 2023-12-13 | $6.37 | $6.37 | $6.00 | $6.17 | $6.17 | 54,661 |
| 2023-12-12 | $6.40 | $6.46 | $6.32 | $6.35 | $6.35 | 34,885 |
| 2023-12-11 | $6.44 | $6.54 | $6.32 | $6.36 | $6.36 | 53,087 |
| 2023-12-08 | $6.38 | $6.48 | $6.35 | $6.40 | $6.40 | 23,568 |
| 2023-12-07 | $6.42 | $6.52 | $6.35 | $6.47 | $6.47 | 27,782 |
| 2023-12-06 | $6.37 | $6.59 | $6.35 | $6.42 | $6.42 | 17,600 |
| 2023-12-05 | $6.35 | $6.50 | $6.35 | $6.35 | $6.35 | 50,200 |
| 2023-12-04 | $6.40 | $6.57 | $6.20 | $6.29 | $6.29 | 27,127 |
| 2023-12-01 | $6.43 | $6.52 | $6.38 | $6.50 | $6.50 | 44,391 |
| 2023-11-30 | $6.48 | $6.48 | $6.32 | $6.42 | $6.42 | 14,447 |
| 2023-11-29 | $6.40 | $6.48 | $6.30 | $6.42 | $6.42 | 16,283 |
| 2023-11-28 | $6.45 | $6.49 | $6.34 | $6.43 | $6.43 | 31,645 |
| 2023-11-27 | $6.57 | $6.57 | $6.26 | $6.45 | $6.45 | 47,682 |
| 2023-11-24 | $6.80 | $6.84 | $6.53 | $6.57 | $6.57 | 20,078 |
| 2023-11-22 | $6.75 | $6.80 | $6.58 | $6.76 | $6.76 | 25,642 |
| 2023-11-21 | $6.84 | $6.97 | $6.69 | $6.78 | $6.78 | 62,931 |
| 2023-11-20 | $6.51 | $6.81 | $6.51 | $6.81 | $6.81 | 33,859 |
| 2023-11-17 | $6.49 | $6.58 | $6.38 | $6.51 | $6.51 | 48,384 |
| 2023-11-16 | $6.56 | $6.60 | $6.45 | $6.58 | $6.58 | 41,034 |
| 2023-11-15 | $6.33 | $6.55 | $6.25 | $6.48 | $6.48 | 52,153 |
| 2023-11-14 | $6.26 | $6.45 | $6.02 | $6.22 | $6.22 | 64,104 |
| 2023-11-13 | $6.40 | $6.42 | $6.12 | $6.32 | $6.32 | 65,721 |
| 2023-11-10 | $6.44 | $6.44 | $5.84 | $6.25 | $6.25 | 76,252 |
| 2023-11-09 | $6.10 | $6.46 | $6.05 | $6.44 | $6.44 | 74,855 |
| 2023-11-08 | $5.70 | $5.92 | $5.70 | $5.84 | $5.84 | 47,883 |
| 2023-11-07 | $5.70 | $5.87 | $5.64 | $5.74 | $5.74 | 31,960 |
| 2023-11-06 | $5.65 | $5.74 | $5.53 | $5.65 | $5.65 | 30,920 |
| 2023-11-03 | $5.50 | $5.72 | $5.40 | $5.52 | $5.52 | 42,901 |
| 2023-11-02 | $5.36 | $5.49 | $5.31 | $5.37 | $5.37 | 26,494 |
| 2023-11-01 | $5.25 | $5.47 | $5.19 | $5.36 | $5.36 | 18,124 |
| 2023-10-31 | $5.11 | $5.42 | $5.11 | $5.34 | $5.34 | 16,583 |
| 2023-10-30 | $5.33 | $5.43 | $5.13 | $5.31 | $5.27 | 32,167 |
| 2023-10-27 | $5.10 | $5.35 | $5.10 | $5.29 | $5.25 | 31,804 |
| 2023-10-26 | $5.10 | $5.43 | $4.96 | $5.07 | $5.03 | 12,234 |
| 2023-10-25 | $5.31 | $5.70 | $5.10 | $5.10 | $5.06 | 25,180 |
| 2023-10-24 | $5.09 | $5.12 | $4.99 | $5.02 | $4.98 | 13,121 |
| 2023-10-23 | $5.03 | $5.12 | $5.01 | $5.05 | $5.01 | 26,143 |
| 2023-10-20 | $5.17 | $5.27 | $5.00 | $5.10 | $5.06 | 16,162 |
| 2023-10-19 | $5.22 | $5.30 | $5.13 | $5.16 | $5.12 | 16,868 |
| 2023-10-18 | $5.36 | $5.77 | $5.21 | $5.26 | $5.22 | 47,806 |
| 2023-10-17 | $5.12 | $5.55 | $5.12 | $5.36 | $5.32 | 52,598 |
| 2023-10-16 | $4.90 | $5.17 | $4.90 | $5.11 | $5.07 | 29,070 |
| 2023-10-13 | $4.98 | $5.02 | $4.86 | $4.90 | $4.86 | 21,699 |
| 2023-10-12 | $5.13 | $5.13 | $4.94 | $4.97 | $4.93 | 42,319 |
| 2023-10-11 | $5.09 | $5.19 | $5.06 | $5.09 | $5.05 | 13,566 |
| 2023-10-10 | $5.13 | $5.18 | $5.01 | $5.04 | $5.00 | 16,995 |
| 2023-10-09 | $5.03 | $5.19 | $5.01 | $5.10 | $5.06 | 26,695 |
| 2023-10-06 | $5.02 | $5.23 | $5.02 | $5.09 | $5.05 | 15,082 |
| 2023-10-05 | $5.12 | $5.31 | $4.99 | $5.10 | $5.06 | 27,047 |
| 2023-10-04 | $5.28 | $5.28 | $4.88 | $5.08 | $5.04 | 56,713 |
| 2023-10-03 | $5.40 | $5.40 | $5.12 | $5.13 | $5.09 | 48,119 |
| 2023-10-02 | $5.66 | $5.69 | $5.26 | $5.33 | $5.29 | 60,158 |
| 2023-09-29 | $5.60 | $5.68 | $5.50 | $5.63 | $5.59 | 14,515 |
| 2023-09-28 | $5.62 | $5.68 | $5.48 | $5.55 | $5.51 | 29,826 |
| 2023-09-27 | $5.55 | $5.61 | $5.52 | $5.58 | $5.54 | 29,752 |
| 2023-09-26 | $5.37 | $5.61 | $5.37 | $5.54 | $5.50 | 40,962 |
| 2023-09-25 | $5.50 | $5.64 | $5.40 | $5.45 | $5.41 | 28,737 |
| 2023-09-22 | $5.61 | $5.63 | $5.42 | $5.50 | $5.46 | 15,109 |
| 2023-09-21 | $5.55 | $5.55 | $5.45 | $5.48 | $5.44 | 25,051 |
| 2023-09-20 | $5.66 | $5.66 | $5.50 | $5.50 | $5.46 | 33,950 |
| 2023-09-19 | $5.50 | $5.65 | $5.35 | $5.60 | $5.56 | 29,845 |
| 2023-09-18 | $5.61 | $5.93 | $5.34 | $5.48 | $5.48 | 48,939 |
| 2023-09-15 | $5.47 | $5.55 | $5.41 | $5.54 | $5.54 | 26,285 |
| 2023-09-14 | $5.50 | $5.57 | $5.47 | $5.47 | $5.47 | 26,109 |
| 2023-09-13 | $5.84 | $5.84 | $5.25 | $5.43 | $5.43 | 62,949 |
| 2023-09-12 | $5.54 | $5.67 | $5.48 | $5.57 | $5.57 | 35,272 |
| 2023-09-11 | $5.64 | $5.80 | $5.37 | $5.57 | $5.57 | 55,976 |
| 2023-09-08 | $5.75 | $5.79 | $5.69 | $5.69 | $5.69 | 14,808 |
| 2023-09-07 | $5.91 | $6.13 | $5.76 | $5.77 | $5.77 | 40,985 |
| 2023-09-06 | $6.18 | $6.24 | $5.81 | $5.83 | $5.83 | 37,272 |
| 2023-09-05 | $6.48 | $6.51 | $6.16 | $6.18 | $6.18 | 40,036 |
| 2023-09-01 | $6.30 | $6.50 | $6.18 | $6.41 | $6.41 | 47,791 |
| 2023-08-31 | $6.51 | $6.59 | $6.29 | $6.29 | $6.29 | 28,901 |
| 2023-08-30 | $6.48 | $6.72 | $6.29 | $6.53 | $6.53 | 32,975 |
| 2023-08-29 | $6.76 | $6.79 | $6.49 | $6.54 | $6.54 | 26,526 |
| 2023-08-28 | $6.76 | $6.83 | $6.63 | $6.76 | $6.76 | 35,337 |
| 2023-08-25 | $7.07 | $7.07 | $6.70 | $6.72 | $6.72 | 22,991 |
| 2023-08-24 | $7.24 | $7.45 | $7.02 | $7.08 | $7.08 | 73,075 |
| 2023-08-23 | $7.05 | $7.36 | $7.05 | $7.30 | $7.30 | 33,855 |
| 2023-08-22 | $7.22 | $7.28 | $6.85 | $7.07 | $7.07 | 35,342 |
| 2023-08-21 | $7.36 | $7.46 | $6.91 | $7.28 | $7.28 | 58,104 |
| 2023-08-18 | $6.77 | $7.33 | $6.77 | $7.33 | $7.33 | 56,307 |
| 2023-08-17 | $6.58 | $6.85 | $6.53 | $6.76 | $6.76 | 65,006 |
| 2023-08-16 | $6.79 | $6.88 | $6.26 | $6.53 | $6.53 | 173,478 |
| 2023-08-15 | $6.92 | $6.95 | $6.80 | $6.87 | $6.87 | 63,444 |
| 2023-08-14 | $7.29 | $7.33 | $6.59 | $6.85 | $6.85 | 82,538 |
| 2023-08-11 | $7.14 | $7.45 | $6.94 | $7.31 | $7.31 | 97,313 |
| 2023-08-10 | $7.22 | $7.60 | $7.15 | $7.20 | $7.20 | 152,266 |
| 2023-08-09 | $7.01 | $7.30 | $6.94 | $7.28 | $7.28 | 109,864 |
| 2023-08-08 | $6.45 | $7.05 | $6.27 | $6.98 | $6.98 | 114,472 |
| 2023-08-07 | $5.88 | $6.74 | $5.88 | $6.50 | $6.50 | 192,502 |
| 2023-08-04 | $5.55 | $5.95 | $5.55 | $5.88 | $5.88 | 107,621 |
| 2023-08-03 | $5.60 | $5.60 | $5.33 | $5.49 | $5.49 | 91,043 |
| 2023-08-02 | $5.55 | $5.55 | $5.32 | $5.50 | $5.50 | 60,615 |
| 2023-08-01 | $5.55 | $5.64 | $5.49 | $5.56 | $5.56 | 32,459 |
| 2023-07-31 | $5.61 | $5.65 | $5.46 | $5.50 | $5.50 | 150,302 |
| 2023-07-28 | $5.51 | $5.76 | $5.50 | $5.58 | $5.54 | 131,351 |
| 2023-07-27 | $5.47 | $5.68 | $5.46 | $5.51 | $5.47 | 109,894 |
| 2023-07-26 | $5.67 | $5.71 | $5.48 | $5.49 | $5.45 | 75,811 |
| 2023-07-25 | $5.99 | $6.01 | $5.59 | $5.66 | $5.62 | 68,402 |
| 2023-07-24 | $5.77 | $6.06 | $5.69 | $6.02 | $5.97 | 100,658 |
| 2023-07-21 | $5.80 | $5.84 | $5.70 | $5.72 | $5.68 | 27,397 |
| 2023-07-20 | $5.66 | $5.88 | $5.60 | $5.79 | $5.75 | 101,259 |
| 2023-07-19 | $5.62 | $5.86 | $5.60 | $5.70 | $5.66 | 30,865 |
| 2023-07-18 | $5.60 | $5.94 | $5.60 | $5.66 | $5.62 | 73,533 |
| 2023-07-17 | $5.78 | $5.97 | $5.58 | $5.60 | $5.56 | 111,403 |
| 2023-07-14 | $5.61 | $5.89 | $5.61 | $5.85 | $5.81 | 68,725 |
| 2023-07-13 | $5.70 | $5.85 | $5.53 | $5.69 | $5.65 | 110,701 |
| 2023-07-12 | $5.88 | $5.97 | $5.55 | $5.66 | $5.62 | 169,382 |
| 2023-07-11 | $6.43 | $6.43 | $5.75 | $5.84 | $5.80 | 146,306 |
| 2023-07-10 | $5.87 | $6.36 | $5.75 | $6.33 | $6.28 | 91,340 |
| 2023-07-07 | $5.80 | $5.97 | $5.64 | $5.78 | $5.74 | 89,363 |
| 2023-07-06 | $6.20 | $6.22 | $5.66 | $5.76 | $5.72 | 70,796 |
| 2023-07-05 | $6.43 | $6.50 | $6.13 | $6.21 | $6.16 | 132,545 |
| 2023-07-03 | $5.71 | $6.42 | $5.71 | $6.42 | $6.37 | 181,220 |
| 2023-06-30 | $5.84 | $5.94 | $5.52 | $5.65 | $5.61 | 117,283 |
| 2023-06-29 | $5.28 | $5.90 | $5.24 | $5.81 | $5.77 | 190,646 |
| 2023-06-28 | $5.73 | $5.75 | $5.10 | $5.28 | $5.24 | 149,826 |
| 2023-06-27 | $5.48 | $5.82 | $5.47 | $5.73 | $5.69 | 190,824 |
| 2023-06-26 | $5.23 | $5.58 | $5.10 | $5.49 | $5.45 | 235,343 |
| 2023-06-23 | $4.80 | $5.24 | $4.80 | $5.11 | $5.11 | 2,394,096 |
| 2023-06-22 | $4.37 | $4.65 | $4.34 | $4.61 | $4.61 | 187,555 |
| 2023-06-21 | $4.62 | $4.65 | $4.31 | $4.41 | $4.41 | 136,923 |
| 2023-06-20 | $4.85 | $4.87 | $4.64 | $4.66 | $4.66 | 127,989 |
| 2023-06-16 | $4.92 | $5.08 | $4.80 | $4.85 | $4.85 | 258,671 |
| 2023-06-15 | $4.96 | $5.00 | $4.81 | $4.85 | $4.85 | 92,007 |
| 2023-06-14 | $5.06 | $5.06 | $4.93 | $4.97 | $4.97 | 90,767 |
| 2023-06-13 | $5.08 | $5.22 | $5.00 | $5.02 | $5.02 | 88,417 |
| 2023-06-12 | $5.06 | $5.13 | $4.91 | $5.01 | $5.01 | 95,489 |
| 2023-06-09 | $5.25 | $5.41 | $4.92 | $4.99 | $4.99 | 81,250 |
| 2023-06-08 | $5.04 | $5.19 | $5.00 | $5.03 | $5.03 | 72,772 |
| 2023-06-07 | $5.00 | $5.19 | $4.94 | $5.03 | $5.03 | 128,132 |
| 2023-06-06 | $5.00 | $5.10 | $4.90 | $4.99 | $4.99 | 94,603 |
| 2023-06-05 | $5.00 | $5.25 | $4.95 | $4.99 | $4.99 | 75,638 |
| 2023-06-02 | $5.00 | $5.02 | $4.94 | $4.99 | $4.99 | 53,403 |
| 2023-06-01 | $4.89 | $4.96 | $4.75 | $4.90 | $4.90 | 77,538 |
| 2023-05-31 | $5.03 | $5.04 | $4.90 | $4.90 | $4.90 | 51,859 |
| 2023-05-30 | $5.07 | $5.07 | $4.91 | $4.99 | $4.99 | 45,072 |
| 2023-05-26 | $4.97 | $5.44 | $4.95 | $5.00 | $5.00 | 45,894 |
| 2023-05-25 | $5.40 | $5.46 | $4.92 | $4.99 | $4.99 | 164,449 |
| 2023-05-24 | $5.59 | $5.67 | $5.19 | $5.33 | $5.33 | 50,453 |
| 2023-05-23 | $5.28 | $5.64 | $5.25 | $5.55 | $5.55 | 77,646 |
| 2023-05-22 | $5.22 | $5.32 | $5.15 | $5.25 | $5.25 | 66,622 |
| 2023-05-19 | $5.14 | $5.24 | $4.88 | $5.17 | $5.17 | 66,151 |
| 2023-05-18 | $5.08 | $5.24 | $4.92 | $5.06 | $5.06 | 63,005 |
| 2023-05-17 | $5.08 | $5.22 | $4.94 | $5.03 | $5.03 | 70,574 |
| 2023-05-16 | $5.11 | $5.14 | $4.98 | $5.01 | $5.01 | 41,911 |
| 2023-05-15 | $4.91 | $5.25 | $4.77 | $5.06 | $5.06 | 139,849 |
| 2023-05-12 | $4.96 | $4.96 | $4.68 | $4.77 | $4.77 | 27,106 |
| 2023-05-11 | $5.01 | $5.06 | $4.77 | $4.93 | $4.93 | 40,585 |
| 2023-05-10 | $5.42 | $5.64 | $5.00 | $5.05 | $5.05 | 34,543 |
| 2023-05-09 | $5.10 | $5.23 | $5.02 | $5.21 | $5.21 | 22,966 |
| 2023-05-08 | $5.05 | $5.23 | $4.92 | $5.05 | $5.05 | 29,232 |
| 2023-05-05 | $5.07 | $5.15 | $4.91 | $5.02 | $5.02 | 17,867 |
| 2023-05-04 | $4.95 | $4.99 | $4.82 | $4.99 | $4.99 | 39,839 |
| 2023-05-03 | $5.02 | $5.16 | $4.93 | $5.00 | $5.00 | 38,572 |
| 2023-05-02 | $4.89 | $5.03 | $4.85 | $4.99 | $4.99 | 36,529 |
| 2023-05-01 | $4.91 | $5.00 | $4.80 | $4.96 | $4.96 | 36,476 |
| 2023-04-28 | $4.92 | $5.03 | $4.85 | $4.90 | $4.90 | 24,076 |
| 2023-04-27 | $4.90 | $5.36 | $4.81 | $5.04 | $5.00 | 26,780 |
| 2023-04-26 | $4.84 | $4.90 | $4.75 | $4.84 | $4.80 | 41,771 |
| 2023-04-25 | $4.92 | $5.32 | $4.84 | $4.84 | $4.80 | 49,795 |
| 2023-04-24 | $5.11 | $5.11 | $4.92 | $4.95 | $4.91 | 45,323 |
| 2023-04-21 | $5.13 | $5.22 | $4.97 | $4.99 | $4.99 | 32,299 |
| 2023-04-20 | $5.13 | $5.22 | $5.01 | $5.10 | $5.10 | 31,232 |
| 2023-04-19 | $5.16 | $5.29 | $5.12 | $5.14 | $5.14 | 35,680 |
| 2023-04-18 | $5.27 | $5.39 | $5.14 | $5.24 | $5.24 | 28,741 |
| 2023-04-17 | $5.03 | $5.39 | $5.01 | $5.24 | $5.24 | 36,171 |
| 2023-04-14 | $5.15 | $5.21 | $4.95 | $5.10 | $5.10 | 45,924 |
| 2023-04-13 | $5.26 | $5.30 | $5.09 | $5.09 | $5.09 | 36,040 |
| 2023-04-12 | $5.35 | $5.37 | $5.24 | $5.25 | $5.25 | 53,591 |
| 2023-04-11 | $5.54 | $5.60 | $5.21 | $5.24 | $5.24 | 55,705 |
| 2023-04-10 | $5.60 | $5.66 | $5.32 | $5.45 | $5.45 | 39,184 |
| 2023-04-06 | $5.55 | $5.64 | $5.50 | $5.57 | $5.57 | 29,723 |
| 2023-04-05 | $5.53 | $5.67 | $5.52 | $5.58 | $5.58 | 28,376 |
| 2023-04-04 | $5.90 | $5.90 | $5.51 | $5.62 | $5.62 | 58,481 |
| 2023-04-03 | $5.93 | $6.16 | $5.78 | $5.81 | $5.81 | 34,358 |
| 2023-03-31 | $5.99 | $6.12 | $5.86 | $5.88 | $5.88 | 45,724 |
| 2023-03-30 | $5.75 | $5.90 | $5.60 | $5.90 | $5.90 | 98,746 |
| 2023-03-29 | $5.75 | $5.86 | $5.40 | $5.47 | $5.47 | 37,445 |
| 2023-03-28 | $5.68 | $5.86 | $5.68 | $5.75 | $5.75 | 9,725 |
| 2023-03-27 | $5.58 | $5.73 | $5.38 | $5.68 | $5.68 | 26,195 |
| 2023-03-24 | $5.41 | $5.48 | $5.31 | $5.38 | $5.38 | 43,341 |
| 2023-03-23 | $5.54 | $5.62 | $5.40 | $5.47 | $5.47 | 42,634 |
| 2023-03-22 | $5.66 | $5.66 | $5.46 | $5.48 | $5.48 | 96,825 |
| 2023-03-21 | $5.40 | $5.90 | $5.35 | $5.90 | $5.90 | 33,780 |
| 2023-03-20 | $5.37 | $5.91 | $5.30 | $5.34 | $5.34 | 34,481 |
| 2023-03-17 | $5.23 | $5.58 | $5.20 | $5.51 | $5.51 | 72,023 |
| 2023-03-16 | $5.50 | $5.56 | $5.26 | $5.31 | $5.31 | 30,571 |
| 2023-03-15 | $5.52 | $5.66 | $5.40 | $5.50 | $5.50 | 36,769 |
| 2023-03-14 | $5.92 | $6.00 | $5.53 | $5.57 | $5.57 | 98,966 |
| 2023-03-13 | $5.54 | $5.92 | $5.53 | $5.80 | $5.80 | 40,581 |
| 2023-03-10 | $5.98 | $6.06 | $5.52 | $5.58 | $5.58 | 39,843 |
| 2023-03-09 | $6.23 | $6.75 | $5.96 | $6.09 | $6.09 | 127,496 |
| 2023-03-08 | $6.01 | $6.17 | $5.78 | $5.92 | $5.92 | 45,502 |
| 2023-03-07 | $6.23 | $6.28 | $6.00 | $6.01 | $6.01 | 26,070 |
| 2023-03-06 | $7.23 | $7.23 | $6.15 | $6.20 | $6.20 | 92,507 |
| 2023-03-03 | $7.34 | $7.34 | $7.08 | $7.17 | $7.17 | 22,034 |
| 2023-03-02 | $7.30 | $7.50 | $7.16 | $7.25 | $7.25 | 26,540 |
| 2023-03-01 | $7.75 | $7.76 | $7.31 | $7.41 | $7.41 | 15,845 |
| 2023-02-28 | $7.79 | $8.17 | $7.76 | $7.92 | $7.92 | 33,419 |
| 2023-02-27 | $7.88 | $8.47 | $7.76 | $7.79 | $7.79 | 34,488 |
| 2023-02-24 | $7.95 | $8.10 | $7.70 | $7.91 | $7.91 | 59,417 |
| 2023-02-23 | $8.19 | $8.35 | $7.98 | $8.04 | $8.04 | 42,795 |
| 2023-02-22 | $7.98 | $8.63 | $7.72 | $8.06 | $8.06 | 56,937 |
| 2023-02-21 | $8.05 | $8.13 | $7.89 | $7.89 | $7.89 | 25,539 |
| 2023-02-17 | $7.81 | $8.05 | $7.68 | $8.02 | $8.02 | 31,879 |
| 2023-02-16 | $7.60 | $7.90 | $7.60 | $7.78 | $7.78 | 29,285 |
| 2023-02-15 | $7.58 | $7.83 | $7.56 | $7.68 | $7.68 | 26,451 |
| 2023-02-14 | $7.84 | $7.87 | $7.59 | $7.59 | $7.59 | 11,600 |
| 2023-02-13 | $7.82 | $8.08 | $7.80 | $7.93 | $7.93 | 26,397 |
| 2023-02-10 | $7.65 | $7.89 | $7.55 | $7.82 | $7.82 | 29,468 |
| 2023-02-09 | $8.00 | $8.00 | $7.62 | $7.64 | $7.64 | 36,972 |
| 2023-02-08 | $7.94 | $8.19 | $7.89 | $7.90 | $7.90 | 45,428 |
| 2023-02-07 | $8.03 | $8.11 | $7.91 | $8.01 | $8.01 | 31,504 |
| 2023-02-06 | $7.92 | $8.13 | $7.90 | $8.04 | $8.04 | 38,660 |
| 2023-02-03 | $7.94 | $8.09 | $7.88 | $7.99 | $7.99 | 39,691 |
| 2023-02-02 | $8.00 | $8.11 | $7.82 | $8.02 | $8.02 | 57,173 |
| 2023-02-01 | $7.90 | $8.11 | $7.80 | $7.92 | $7.92 | 41,035 |
| 2023-01-31 | $7.92 | $8.11 | $7.92 | $8.01 | $8.01 | 41,029 |
| 2023-01-30 | $7.99 | $8.10 | $7.92 | $7.95 | $7.91 | 39,476 |
| 2023-01-27 | $8.03 | $8.11 | $7.92 | $8.00 | $7.96 | 58,847 |
| 2023-01-26 | $8.03 | $8.14 | $7.83 | $8.00 | $7.96 | 59,645 |
| 2023-01-25 | $7.85 | $8.15 | $7.73 | $8.07 | $8.03 | 75,055 |
| 2023-01-24 | $7.90 | $8.11 | $7.87 | $7.94 | $7.90 | 30,662 |
| 2023-01-23 | $7.89 | $8.23 | $7.81 | $7.95 | $7.91 | 51,764 |
| 2023-01-20 | $7.87 | $8.09 | $7.85 | $8.07 | $8.07 | 47,617 |
| 2023-01-19 | $7.74 | $8.02 | $7.70 | $7.80 | $7.80 | 29,603 |
| 2023-01-18 | $8.00 | $8.09 | $7.72 | $7.73 | $7.73 | 15,775 |
| 2023-01-17 | $8.00 | $8.17 | $7.90 | $7.98 | $7.98 | 19,342 |
| 2023-01-13 | $7.87 | $7.91 | $7.77 | $7.81 | $7.81 | 22,666 |
| 2023-01-12 | $7.71 | $7.98 | $7.64 | $7.72 | $7.72 | 25,511 |
| 2023-01-11 | $7.80 | $7.84 | $7.52 | $7.66 | $7.66 | 67,322 |
| 2023-01-10 | $7.60 | $7.76 | $7.50 | $7.58 | $7.58 | 82,684 |
| 2023-01-09 | $7.80 | $8.03 | $7.61 | $7.64 | $7.64 | 25,528 |
| 2023-01-06 | $7.68 | $7.99 | $7.67 | $7.69 | $7.69 | 26,218 |
| 2023-01-05 | $7.72 | $8.00 | $7.52 | $7.56 | $7.56 | 16,218 |
| 2023-01-04 | $7.64 | $7.96 | $7.64 | $7.72 | $7.72 | 14,933 |
| 2023-01-03 | $7.69 | $7.83 | $7.52 | $7.70 | $7.70 | 14,775 |
| 2022-12-30 | $7.73 | $7.85 | $7.52 | $7.59 | $7.59 | 13,525 |
| 2022-12-29 | $7.62 | $7.78 | $7.59 | $7.76 | $7.76 | 29,007 |
| 2022-12-28 | $7.79 | $7.79 | $7.58 | $7.63 | $7.63 | 24,260 |
| 2022-12-27 | $7.78 | $7.93 | $7.66 | $7.69 | $7.69 | 18,259 |
| 2022-12-23 | $7.82 | $8.00 | $7.82 | $7.88 | $7.88 | 27,566 |
| 2022-12-22 | $8.19 | $8.31 | $7.63 | $7.75 | $7.75 | 25,524 |
| 2022-12-21 | $8.26 | $8.90 | $8.11 | $8.36 | $8.36 | 45,146 |
| 2022-12-20 | $8.04 | $8.41 | $8.01 | $8.13 | $8.13 | 24,375 |
| 2022-12-19 | $8.14 | $8.41 | $8.13 | $8.19 | $8.19 | 26,377 |
| 2022-12-16 | $8.20 | $8.55 | $8.20 | $8.32 | $8.32 | 57,239 |
| 2022-12-15 | $8.36 | $8.76 | $8.23 | $8.39 | $8.39 | 53,015 |
| 2022-12-14 | $8.68 | $8.80 | $8.27 | $8.40 | $8.40 | 56,377 |
| 2022-12-13 | $8.55 | $9.11 | $8.22 | $8.78 | $8.78 | 95,297 |
| 2022-12-12 | $8.65 | $8.71 | $8.21 | $8.37 | $8.37 | 25,233 |
| 2022-12-09 | $9.04 | $9.39 | $8.65 | $8.73 | $8.73 | 12,895 |
| 2022-12-08 | $9.46 | $9.61 | $8.92 | $8.99 | $8.99 | 13,501 |
| 2022-12-07 | $9.50 | $9.59 | $9.22 | $9.31 | $9.31 | 21,117 |
| 2022-12-06 | $8.80 | $10.25 | $8.80 | $9.52 | $9.52 | 123,576 |
| 2022-12-05 | $8.67 | $8.98 | $8.46 | $8.80 | $8.80 | 23,270 |
| 2022-12-02 | $8.98 | $9.02 | $8.47 | $8.82 | $8.82 | 31,226 |
| 2022-12-01 | $8.40 | $9.42 | $8.32 | $9.10 | $9.10 | 38,528 |
| 2022-11-30 | $7.69 | $8.43 | $7.69 | $8.41 | $8.41 | 39,336 |
| 2022-11-29 | $7.79 | $7.95 | $7.60 | $7.62 | $7.62 | 27,787 |
| 2022-11-28 | $7.88 | $8.15 | $7.60 | $7.61 | $7.61 | 12,188 |
| 2022-11-25 | $8.12 | $8.17 | $8.00 | $8.00 | $8.00 | 2,365 |
| 2022-11-23 | $7.72 | $8.14 | $7.72 | $8.10 | $8.10 | 11,399 |
| 2022-11-22 | $7.93 | $8.12 | $7.62 | $7.69 | $7.69 | 26,461 |
| 2022-11-21 | $8.21 | $8.39 | $7.80 | $7.81 | $7.81 | 46,583 |
| 2022-11-18 | $7.61 | $8.41 | $7.56 | $8.25 | $8.25 | 31,338 |
| 2022-11-17 | $7.19 | $7.52 | $7.18 | $7.52 | $7.52 | 31,709 |
| 2022-11-16 | $7.00 | $7.35 | $6.95 | $7.23 | $7.23 | 61,926 |
| 2022-11-15 | $7.14 | $7.39 | $6.90 | $7.00 | $7.00 | 73,710 |
| 2022-11-14 | $7.13 | $7.22 | $7.00 | $7.10 | $7.10 | 49,627 |
| 2022-11-11 | $7.19 | $7.29 | $6.99 | $7.11 | $7.11 | 63,180 |
| 2022-11-10 | $6.91 | $7.11 | $6.83 | $7.11 | $7.11 | 39,602 |
| 2022-11-09 | $6.92 | $7.09 | $6.56 | $6.61 | $6.61 | 31,365 |
| 2022-11-08 | $7.01 | $7.01 | $6.89 | $6.89 | $6.89 | 22,836 |
| 2022-11-07 | $6.95 | $7.09 | $6.90 | $6.90 | $6.90 | 15,757 |
| 2022-11-04 | $7.20 | $7.25 | $6.61 | $7.03 | $7.03 | 16,548 |
| 2022-11-03 | $7.00 | $7.24 | $7.00 | $7.01 | $7.01 | 90,835 |
| 2022-11-02 | $8.57 | $8.69 | $7.57 | $8.03 | $8.03 | 42,545 |
| 2022-11-01 | $8.49 | $8.85 | $8.10 | $8.65 | $8.65 | 56,092 |
| 2022-10-31 | $8.71 | $8.71 | $8.43 | $8.57 | $8.57 | 14,501 |
| 2022-10-28 | $8.40 | $8.69 | $8.03 | $8.69 | $8.65 | 20,372 |
| 2022-10-27 | $7.74 | $8.57 | $7.74 | $8.40 | $8.36 | 12,044 |
| 2022-10-26 | $7.94 | $8.14 | $7.82 | $8.13 | $8.09 | 20,337 |
| 2022-10-25 | $7.42 | $7.92 | $7.32 | $7.92 | $7.92 | 14,858 |
| 2022-10-24 | $7.15 | $7.53 | $6.73 | $7.51 | $7.51 | 20,710 |
| 2022-10-21 | $7.08 | $7.32 | $6.71 | $7.11 | $7.11 | 13,639 |
| 2022-10-20 | $6.97 | $7.09 | $6.74 | $6.95 | $6.95 | 6,838 |
| 2022-10-19 | $6.60 | $7.10 | $6.60 | $7.03 | $7.03 | 11,722 |
| 2022-10-18 | $6.93 | $7.00 | $6.72 | $6.90 | $6.90 | 14,255 |
| 2022-10-17 | $6.81 | $7.06 | $6.73 | $6.75 | $6.75 | 25,877 |
| 2022-10-14 | $7.02 | $7.02 | $6.65 | $6.85 | $6.85 | 26,393 |
| 2022-10-13 | $6.48 | $6.97 | $6.48 | $6.86 | $6.86 | 14,722 |
| 2022-10-12 | $6.52 | $6.66 | $6.48 | $6.51 | $6.51 | 6,259 |
| 2022-10-11 | $6.43 | $6.87 | $6.43 | $6.52 | $6.52 | 28,233 |
| 2022-10-10 | $6.78 | $6.81 | $6.38 | $6.50 | $6.50 | 25,173 |
| 2022-10-07 | $7.02 | $7.19 | $6.85 | $6.85 | $6.85 | 15,206 |
| 2022-10-06 | $7.15 | $7.21 | $7.00 | $7.00 | $7.00 | 9,872 |
| 2022-10-05 | $6.87 | $7.15 | $6.87 | $7.09 | $7.09 | 13,924 |
| 2022-10-04 | $6.59 | $7.12 | $6.59 | $6.89 | $6.89 | 25,262 |
| 2022-10-03 | $6.90 | $7.01 | $6.48 | $6.58 | $6.58 | 32,980 |
| 2022-09-30 | $7.17 | $7.17 | $6.74 | $6.77 | $6.77 | 13,990 |
| 2022-09-29 | $7.02 | $7.42 | $6.85 | $6.96 | $6.96 | 22,471 |
| 2022-09-28 | $7.12 | $7.43 | $7.03 | $7.03 | $7.03 | 16,381 |
| 2022-09-27 | $7.55 | $7.64 | $7.03 | $7.16 | $7.16 | 28,859 |
| 2022-09-26 | $7.99 | $7.99 | $7.49 | $7.55 | $7.55 | 15,774 |
| 2022-09-23 | $7.97 | $7.97 | $7.42 | $7.56 | $7.56 | 29,589 |
| 2022-09-22 | $8.38 | $8.38 | $7.88 | $8.12 | $8.12 | 18,292 |
| 2022-09-21 | $8.69 | $9.00 | $8.54 | $8.54 | $8.54 | 22,928 |
| 2022-09-20 | $8.78 | $9.02 | $8.62 | $8.84 | $8.84 | 27,402 |
| 2022-09-19 | $8.46 | $8.94 | $8.41 | $8.94 | $8.94 | 13,962 |
| 2022-09-16 | $8.22 | $8.68 | $8.09 | $8.35 | $8.35 | 41,953 |
| 2022-09-15 | $8.11 | $8.34 | $7.95 | $8.28 | $8.28 | 32,636 |
| 2022-09-14 | $8.43 | $8.78 | $7.93 | $8.24 | $8.24 | 16,907 |
| 2022-09-13 | $8.76 | $8.76 | $8.31 | $8.36 | $8.36 | 13,332 |
| 2022-09-12 | $8.50 | $8.67 | $8.36 | $8.63 | $8.63 | 15,471 |
| 2022-09-09 | $8.65 | $8.73 | $8.36 | $8.49 | $8.49 | 17,833 |
| 2022-09-08 | $8.55 | $8.69 | $8.45 | $8.54 | $8.54 | 17,499 |
| 2022-09-07 | $8.47 | $8.84 | $8.45 | $8.65 | $8.65 | 22,593 |
| 2022-09-06 | $8.58 | $8.66 | $8.48 | $8.48 | $8.48 | 23,010 |
| 2022-09-02 | $8.85 | $8.85 | $8.51 | $8.59 | $8.59 | 12,875 |
| 2022-09-01 | $8.85 | $8.90 | $8.65 | $8.71 | $8.71 | 21,979 |
| 2022-08-31 | $8.94 | $9.10 | $8.78 | $8.92 | $8.92 | 16,718 |
| 2022-08-30 | $9.00 | $9.11 | $8.81 | $8.92 | $8.92 | 30,661 |
| 2022-08-29 | $9.35 | $9.54 | $8.82 | $9.16 | $9.16 | 40,791 |
| 2022-08-26 | $9.52 | $9.70 | $9.35 | $9.35 | $9.35 | 7,892 |
| 2022-08-25 | $9.59 | $9.76 | $9.59 | $9.68 | $9.68 | 11,547 |
| 2022-08-24 | $9.69 | $9.70 | $9.60 | $9.70 | $9.70 | 9,205 |
| 2022-08-23 | $9.47 | $9.67 | $9.40 | $9.45 | $9.45 | 16,252 |
| 2022-08-22 | $9.53 | $9.69 | $9.37 | $9.41 | $9.41 | 23,504 |
| 2022-08-19 | $9.74 | $9.81 | $9.56 | $9.59 | $9.59 | 18,020 |
| 2022-08-18 | $9.71 | $9.90 | $9.67 | $9.90 | $9.90 | 14,278 |
| 2022-08-17 | $9.89 | $9.90 | $9.56 | $9.69 | $9.69 | 19,313 |
| 2022-08-16 | $9.90 | $10.01 | $9.85 | $9.90 | $9.90 | 12,865 |
| 2022-08-15 | $9.55 | $9.91 | $8.93 | $9.89 | $9.89 | 17,220 |
| 2022-08-12 | $9.43 | $9.70 | $9.43 | $9.68 | $9.68 | 11,588 |
| 2022-08-11 | $9.55 | $9.70 | $9.40 | $9.46 | $9.46 | 11,940 |
| 2022-08-10 | $9.60 | $9.73 | $9.40 | $9.53 | $9.53 | 14,410 |
| 2022-08-09 | $9.41 | $9.57 | $9.41 | $9.51 | $9.51 | 14,852 |
| 2022-08-08 | $9.01 | $9.62 | $9.01 | $9.40 | $9.40 | 38,867 |
| 2022-08-05 | $9.22 | $9.36 | $8.91 | $9.05 | $9.05 | 26,964 |
| 2022-08-04 | $9.71 | $9.88 | $8.91 | $9.29 | $9.29 | 111,570 |
| 2022-08-03 | $10.40 | $10.54 | $10.07 | $10.21 | $10.21 | 25,566 |
| 2022-08-02 | $10.51 | $10.68 | $10.37 | $10.37 | $10.37 | 20,256 |
| 2022-08-01 | $10.64 | $10.70 | $10.45 | $10.48 | $10.48 | 24,276 |
| 2022-07-29 | $10.79 | $10.88 | $10.42 | $10.76 | $10.76 | 15,713 |
| 2022-07-28 | $10.70 | $10.88 | $10.70 | $10.85 | $10.81 | 5,617 |
| 2022-07-27 | $10.25 | $10.66 | $10.25 | $10.66 | $10.62 | 21,416 |
| 2022-07-26 | $10.50 | $10.50 | $10.00 | $10.14 | $10.10 | 24,330 |
| 2022-07-25 | $10.80 | $10.87 | $10.32 | $10.51 | $10.47 | 23,875 |
| 2022-07-22 | $11.03 | $11.10 | $10.80 | $10.80 | $10.76 | 10,010 |
| 2022-07-21 | $10.80 | $10.93 | $10.75 | $10.93 | $10.89 | 10,019 |
| 2022-07-20 | $10.92 | $11.04 | $10.80 | $10.86 | $10.82 | 23,036 |
| 2022-07-19 | $10.68 | $11.00 | $10.68 | $10.88 | $10.84 | 14,520 |
| 2022-07-18 | $10.54 | $10.71 | $10.40 | $10.54 | $10.50 | 45,831 |
| 2022-07-15 | $10.39 | $10.55 | $10.20 | $10.45 | $10.41 | 20,312 |
| 2022-07-14 | $10.25 | $10.41 | $10.18 | $10.23 | $10.19 | 9,301 |
| 2022-07-13 | $10.50 | $10.58 | $10.34 | $10.37 | $10.33 | 36,225 |
| 2022-07-12 | $10.44 | $10.66 | $10.41 | $10.58 | $10.54 | 22,278 |
| 2022-07-11 | $10.89 | $10.89 | $10.44 | $10.45 | $10.41 | 13,784 |
| 2022-07-08 | $11.05 | $11.17 | $10.87 | $10.91 | $10.87 | 20,351 |
| 2022-07-07 | $11.11 | $11.31 | $11.03 | $11.10 | $11.06 | 48,000 |
| 2022-07-06 | $11.08 | $11.17 | $10.84 | $11.06 | $11.02 | 17,673 |
| 2022-07-05 | $11.14 | $11.14 | $10.84 | $11.02 | $10.98 | 25,165 |
| 2022-07-01 | $11.00 | $11.24 | $10.87 | $11.19 | $11.15 | 21,768 |
| 2022-06-30 | $10.85 | $11.17 | $10.71 | $11.04 | $11.00 | 55,842 |
| 2022-06-29 | $11.21 | $11.21 | $10.50 | $10.97 | $10.93 | 115,365 |
| 2022-06-28 | $11.75 | $11.92 | $11.32 | $11.37 | $11.33 | 20,870 |
| 2022-06-27 | $11.87 | $11.95 | $11.68 | $11.71 | $11.66 | 17,579 |
| 2022-06-24 | $11.45 | $12.14 | $11.43 | $11.78 | $11.73 | 68,039 |
| 2022-06-23 | $11.26 | $11.80 | $10.70 | $11.45 | $11.40 | 91,346 |
| 2022-06-22 | $10.70 | $11.47 | $10.70 | $11.23 | $11.19 | 55,758 |
| 2022-06-21 | $10.54 | $10.92 | $10.48 | $10.72 | $10.68 | 18,502 |
| 2022-06-17 | $10.46 | $10.54 | $10.20 | $10.31 | $10.27 | 30,132 |
| 2022-06-16 | $10.89 | $11.00 | $10.32 | $10.41 | $10.37 | 57,205 |
| 2022-06-15 | $11.00 | $11.58 | $10.90 | $11.06 | $11.02 | 31,757 |
| 2022-06-14 | $11.29 | $11.29 | $10.77 | $10.98 | $10.94 | 43,751 |
| 2022-06-13 | $11.22 | $11.40 | $11.00 | $11.18 | $11.14 | 41,298 |
| 2022-06-10 | $11.66 | $11.72 | $11.37 | $11.41 | $11.37 | 9,399 |
| 2022-06-09 | $11.66 | $11.88 | $11.57 | $11.76 | $11.71 | 17,545 |
| 2022-06-08 | $11.91 | $11.91 | $11.72 | $11.78 | $11.73 | 24,035 |
| 2022-06-07 | $12.02 | $12.20 | $11.84 | $11.94 | $11.89 | 42,225 |
| 2022-06-06 | $11.50 | $12.44 | $11.41 | $12.13 | $12.08 | 65,716 |
| 2022-06-03 | $11.28 | $11.56 | $11.19 | $11.35 | $11.31 | 40,500 |
| 2022-06-02 | $11.43 | $11.63 | $11.29 | $11.47 | $11.42 | 46,643 |
| 2022-06-01 | $11.42 | $11.55 | $11.12 | $11.44 | $11.39 | 43,030 |
| 2022-05-31 | $11.47 | $11.47 | $11.19 | $11.41 | $11.37 | 113,049 |
| 2022-05-27 | $11.46 | $11.59 | $11.38 | $11.48 | $11.43 | 36,403 |
| 2022-05-26 | $11.88 | $11.88 | $11.30 | $11.50 | $11.45 | 65,039 |
| 2022-05-25 | $11.00 | $11.39 | $11.00 | $11.21 | $11.17 | 37,392 |
| 2022-05-24 | $10.66 | $11.22 | $10.57 | $11.02 | $10.98 | 59,367 |
| 2022-05-23 | $11.09 | $11.27 | $10.69 | $10.78 | $10.74 | 113,627 |
| 2022-05-20 | $11.41 | $11.41 | $10.97 | $11.09 | $11.05 | 70,446 |
| 2022-05-19 | $11.57 | $11.72 | $11.22 | $11.25 | $11.21 | 84,946 |
| 2022-05-18 | $11.60 | $11.96 | $11.35 | $11.74 | $11.69 | 80,843 |
| 2022-05-17 | $11.53 | $11.74 | $11.45 | $11.68 | $11.63 | 52,443 |
| 2022-05-16 | $11.40 | $11.67 | $11.11 | $11.35 | $11.31 | 58,634 |
| 2022-05-13 | $11.33 | $11.76 | $11.24 | $11.40 | $11.36 | 53,053 |
| 2022-05-12 | $10.87 | $11.40 | $10.87 | $11.18 | $11.14 | 61,720 |
| 2022-05-11 | $11.46 | $11.58 | $10.98 | $11.01 | $10.97 | 84,127 |
| 2022-05-10 | $11.35 | $11.91 | $11.19 | $11.37 | $11.33 | 41,972 |
| 2022-05-09 | $10.95 | $11.45 | $10.95 | $11.25 | $11.21 | 41,207 |
| 2022-05-06 | $11.61 | $11.61 | $11.15 | $11.16 | $11.12 | 58,283 |
| 2022-05-05 | $12.12 | $12.12 | $11.58 | $11.76 | $11.71 | 50,132 |
| 2022-05-04 | $12.17 | $12.68 | $12.03 | $12.61 | $12.56 | 66,753 |
| 2022-05-03 | $12.21 | $12.29 | $11.93 | $12.02 | $11.97 | 37,409 |
| 2022-05-02 | $12.53 | $12.66 | $11.90 | $12.11 | $12.06 | 57,545 |
| 2022-04-29 | $12.99 | $13.01 | $12.52 | $12.62 | $12.57 | 21,581 |
| 2022-04-28 | $12.73 | $13.08 | $12.49 | $12.97 | $12.88 | 21,583 |
| 2022-04-27 | $12.44 | $12.89 | $12.44 | $12.56 | $12.47 | 32,833 |
| 2022-04-26 | $12.97 | $13.11 | $12.70 | $12.74 | $12.65 | 22,385 |
| 2022-04-25 | $12.65 | $13.18 | $12.65 | $13.12 | $13.02 | 22,515 |
| 2022-04-22 | $13.15 | $13.20 | $12.73 | $12.77 | $12.68 | 25,190 |
| 2022-04-21 | $13.42 | $13.42 | $13.20 | $13.24 | $13.14 | 14,781 |
| 2022-04-20 | $13.38 | $13.56 | $13.21 | $13.42 | $13.32 | 20,284 |
| 2022-04-19 | $13.12 | $13.47 | $13.12 | $13.33 | $13.23 | 24,338 |
| 2022-04-18 | $13.03 | $13.35 | $12.93 | $13.01 | $12.92 | 31,173 |
| 2022-04-14 | $13.07 | $13.38 | $12.82 | $13.03 | $12.94 | 34,949 |
| 2022-04-13 | $12.73 | $13.09 | $12.66 | $13.03 | $12.94 | 22,812 |
| 2022-04-12 | $12.38 | $12.67 | $12.38 | $12.55 | $12.46 | 26,616 |
| 2022-04-11 | $12.07 | $12.57 | $12.06 | $12.31 | $12.22 | 60,833 |
| 2022-04-08 | $12.39 | $12.39 | $11.99 | $12.06 | $11.97 | 41,392 |
| 2022-04-07 | $12.25 | $12.40 | $12.08 | $12.32 | $12.23 | 77,264 |
| 2022-04-06 | $12.41 | $12.42 | $12.03 | $12.23 | $12.14 | 44,638 |
| 2022-04-05 | $12.51 | $12.80 | $12.34 | $12.52 | $12.43 | 30,180 |
| 2022-04-04 | $12.92 | $12.92 | $12.53 | $12.60 | $12.51 | 44,813 |
| 2022-04-01 | $13.21 | $13.21 | $12.75 | $12.99 | $12.90 | 36,486 |
| 2022-03-31 | $12.92 | $13.17 | $12.76 | $12.84 | $12.75 | 47,594 |
| 2022-03-30 | $13.50 | $13.50 | $13.02 | $13.07 | $12.97 | 24,852 |
| 2022-03-29 | $13.35 | $13.79 | $13.35 | $13.53 | $13.43 | 32,106 |
| 2022-03-28 | $12.72 | $13.49 | $12.67 | $13.35 | $13.25 | 23,457 |
| 2022-03-25 | $12.43 | $12.97 | $12.42 | $12.80 | $12.71 | 30,967 |
| 2022-03-24 | $12.71 | $12.71 | $12.13 | $12.36 | $12.27 | 34,106 |
| 2022-03-23 | $13.10 | $13.10 | $12.55 | $12.61 | $12.52 | 53,117 |
| 2022-03-22 | $13.64 | $13.74 | $13.04 | $13.23 | $13.13 | 47,415 |
| 2022-03-21 | $13.57 | $13.57 | $13.25 | $13.44 | $13.34 | 47,865 |
| 2022-03-18 | $13.74 | $14.04 | $13.05 | $13.43 | $13.33 | 104,729 |
| 2022-03-17 | $13.97 | $14.00 | $13.67 | $13.75 | $13.65 | 16,354 |
| 2022-03-16 | $13.82 | $14.05 | $13.56 | $13.93 | $13.83 | 31,117 |
| 2022-03-15 | $13.49 | $13.99 | $13.31 | $13.90 | $13.80 | 23,692 |
| 2022-03-14 | $13.88 | $13.88 | $13.14 | $13.38 | $13.28 | 77,115 |
| 2022-03-11 | $13.62 | $13.73 | $13.03 | $13.10 | $13.00 | 40,884 |
| 2022-03-10 | $13.41 | $13.96 | $13.41 | $13.68 | $13.58 | 21,682 |
| 2022-03-09 | $13.59 | $13.90 | $12.80 | $13.90 | $13.80 | 40,640 |
| 2022-03-08 | $12.52 | $12.64 | $12.01 | $12.19 | $12.10 | 43,979 |
| 2022-03-07 | $12.87 | $12.89 | $12.47 | $12.50 | $12.41 | 19,773 |
| 2022-03-04 | $13.00 | $13.10 | $12.68 | $12.85 | $12.76 | 14,770 |
| 2022-03-03 | $13.51 | $13.55 | $12.95 | $13.06 | $12.96 | 17,974 |
| 2022-03-02 | $12.99 | $13.58 | $12.86 | $13.32 | $13.22 | 18,939 |
| 2022-03-01 | $13.22 | $13.51 | $12.75 | $12.87 | $12.78 | 34,564 |
| 2022-02-28 | $13.39 | $13.59 | $12.98 | $13.10 | $13.00 | 30,827 |
| 2022-02-25 | $12.70 | $13.63 | $12.70 | $13.39 | $13.29 | 13,440 |
| 2022-02-24 | $12.58 | $13.07 | $12.01 | $12.98 | $12.89 | 36,856 |
| 2022-02-23 | $13.11 | $13.18 | $13.00 | $13.03 | $12.94 | 18,727 |
| 2022-02-22 | $13.13 | $13.29 | $13.10 | $13.15 | $13.05 | 21,468 |
| 2022-02-18 | $13.15 | $13.50 | $13.02 | $13.23 | $13.13 | 26,649 |
| 2022-02-17 | $13.45 | $13.97 | $13.24 | $13.33 | $13.23 | 17,369 |
| 2022-02-16 | $13.92 | $13.92 | $13.46 | $13.55 | $13.45 | 9,148 |
| 2022-02-15 | $13.62 | $13.84 | $13.62 | $13.80 | $13.70 | 9,874 |
| 2022-02-14 | $13.63 | $13.89 | $13.42 | $13.56 | $13.46 | 27,218 |
| 2022-02-11 | $13.54 | $14.05 | $13.47 | $13.70 | $13.60 | 24,341 |
| 2022-02-10 | $13.53 | $13.76 | $13.29 | $13.70 | $13.60 | 55,350 |
| 2022-02-09 | $13.84 | $14.05 | $13.72 | $13.83 | $13.73 | 21,300 |
| 2022-02-08 | $13.69 | $14.17 | $13.68 | $13.81 | $13.71 | 27,648 |
| 2022-02-07 | $14.27 | $14.27 | $13.61 | $13.81 | $13.71 | 15,433 |
| 2022-02-04 | $14.06 | $14.39 | $13.82 | $14.15 | $14.05 | 19,453 |
| 2022-02-03 | $14.23 | $14.24 | $13.77 | $13.95 | $13.85 | 28,371 |
| 2022-02-02 | $14.94 | $14.94 | $14.19 | $14.31 | $14.21 | 23,892 |
| 2022-02-01 | $15.39 | $15.62 | $14.68 | $14.82 | $14.71 | 44,421 |
| 2022-01-31 | $15.21 | $15.78 | $14.88 | $15.50 | $15.39 | 23,749 |
| 2022-01-28 | $15.59 | $16.40 | $14.83 | $15.15 | $15.04 | 31,966 |
| 2022-01-27 | $15.16 | $16.04 | $15.16 | $15.76 | $15.60 | 34,306 |
| 2022-01-26 | $15.04 | $15.42 | $14.82 | $14.97 | $14.82 | 23,553 |
| 2022-01-25 | $14.60 | $15.08 | $14.60 | $14.98 | $14.83 | 13,071 |
| 2022-01-24 | $13.89 | $15.03 | $13.53 | $14.93 | $14.78 | 33,120 |
| 2022-01-21 | $13.87 | $14.61 | $13.67 | $14.15 | $14.01 | 35,572 |
| 2022-01-20 | $14.34 | $14.36 | $14.01 | $14.05 | $13.91 | 42,834 |
| 2022-01-19 | $13.64 | $14.65 | $13.64 | $14.39 | $14.25 | 28,835 |
| 2022-01-18 | $14.61 | $14.61 | $13.42 | $13.50 | $13.36 | 49,145 |
| 2022-01-14 | $15.11 | $15.24 | $14.59 | $14.84 | $14.69 | 29,924 |
| 2022-01-13 | $15.01 | $15.46 | $14.99 | $15.33 | $15.18 | 17,039 |
| 2022-01-12 | $15.31 | $15.46 | $14.97 | $15.02 | $14.87 | 31,636 |
| 2022-01-11 | $15.08 | $15.43 | $14.90 | $15.25 | $15.10 | 23,113 |
| 2022-01-10 | $15.34 | $15.41 | $15.12 | $15.19 | $15.04 | 27,475 |
| 2022-01-07 | $15.70 | $15.76 | $15.32 | $15.56 | $15.40 | 14,452 |
| 2022-01-06 | $15.42 | $15.91 | $15.01 | $15.72 | $15.56 | 19,367 |
| 2022-01-05 | $15.57 | $15.84 | $15.05 | $15.25 | $15.10 | 87,733 |
| 2022-01-04 | $16.28 | $16.28 | $15.47 | $15.50 | $15.34 | 47,265 |
| 2022-01-03 | $16.11 | $16.75 | $15.85 | $16.25 | $16.09 | 33,250 |
| 2021-12-31 | $15.82 | $16.19 | $15.59 | $15.97 | $15.81 | 138,458 |
| 2021-12-30 | $16.40 | $16.98 | $15.70 | $15.95 | $15.79 | 26,826 |
| 2021-12-29 | $15.68 | $16.61 | $15.44 | $16.29 | $16.13 | 45,492 |
| 2021-12-28 | $15.89 | $16.25 | $15.51 | $15.76 | $15.60 | 41,231 |
| 2021-12-27 | $15.62 | $16.18 | $15.45 | $15.81 | $15.65 | 52,352 |
| 2021-12-23 | $15.45 | $15.94 | $15.36 | $15.75 | $15.59 | 12,167 |
| 2021-12-22 | $15.32 | $15.88 | $15.03 | $15.50 | $15.34 | 15,061 |
| 2021-12-21 | $14.97 | $15.31 | $14.25 | $15.31 | $15.16 | 79,924 |
| 2021-12-20 | $15.04 | $15.04 | $14.56 | $14.80 | $14.65 | 46,859 |
| 2021-12-17 | $16.18 | $16.18 | $14.86 | $15.19 | $15.04 | 83,109 |
| 2021-12-16 | $16.68 | $16.70 | $15.90 | $16.18 | $16.02 | 17,092 |
| 2021-12-15 | $16.25 | $16.66 | $15.96 | $16.43 | $16.26 | 30,474 |
| 2021-12-14 | $16.13 | $16.58 | $15.79 | $16.34 | $16.18 | 60,218 |
| 2021-12-13 | $16.14 | $16.68 | $16.02 | $16.31 | $16.15 | 29,172 |
| 2021-12-10 | $16.56 | $16.56 | $15.99 | $16.25 | $16.09 | 19,676 |
| 2021-12-09 | $16.47 | $16.97 | $16.07 | $16.17 | $16.01 | 20,417 |
| 2021-12-08 | $16.68 | $17.13 | $16.45 | $16.53 | $16.36 | 8,808 |
| 2021-12-07 | $16.50 | $16.85 | $16.28 | $16.76 | $16.59 | 21,522 |
| 2021-12-06 | $16.40 | $16.75 | $16.16 | $16.24 | $16.08 | 47,584 |
| 2021-12-03 | $16.73 | $16.73 | $15.88 | $16.15 | $15.99 | 32,167 |
| 2021-12-02 | $16.13 | $16.75 | $16.08 | $16.58 | $16.41 | 25,726 |
| 2021-12-01 | $16.41 | $16.70 | $16.01 | $16.04 | $15.88 | 27,686 |
| 2021-11-30 | $16.48 | $16.48 | $16.11 | $16.24 | $16.08 | 34,545 |
| 2021-11-29 | $16.89 | $17.03 | $16.40 | $16.49 | $16.32 | 43,969 |
| 2021-11-26 | $17.13 | $17.37 | $16.32 | $16.82 | $16.65 | 27,543 |
| 2021-11-24 | $17.50 | $17.99 | $17.45 | $17.56 | $17.38 | 17,496 |
| 2021-11-23 | $17.82 | $17.91 | $17.58 | $17.65 | $17.47 | 13,357 |
| 2021-11-22 | $18.00 | $18.28 | $17.67 | $17.83 | $17.65 | 55,184 |
| 2021-11-19 | $17.87 | $18.39 | $17.42 | $18.27 | $18.09 | 26,958 |
| 2021-11-18 | $18.12 | $18.12 | $17.78 | $18.06 | $17.88 | 34,527 |
| 2021-11-17 | $18.77 | $18.77 | $18.16 | $18.18 | $18.00 | 15,304 |
| 2021-11-16 | $18.42 | $19.07 | $18.37 | $18.72 | $18.53 | 18,191 |
| 2021-11-15 | $18.80 | $18.80 | $18.32 | $18.46 | $18.27 | 17,513 |
| 2021-11-12 | $18.76 | $19.15 | $18.62 | $18.80 | $18.61 | 40,435 |
| 2021-11-11 | $18.82 | $18.87 | $18.57 | $18.77 | $18.58 | 11,600 |
| 2021-11-10 | $18.63 | $19.09 | $18.44 | $18.75 | $18.56 | 21,286 |
| 2021-11-09 | $18.52 | $18.80 | $18.11 | $18.73 | $18.54 | 65,303 |
| 2021-11-08 | $19.15 | $19.56 | $18.36 | $18.55 | $18.36 | 31,592 |
| 2021-11-05 | $19.42 | $19.60 | $18.78 | $19.18 | $18.99 | 39,750 |
| 2021-11-04 | $17.85 | $19.27 | $17.75 | $19.06 | $18.87 | 47,088 |
| 2021-11-03 | $17.22 | $18.32 | $17.04 | $17.65 | $17.47 | 31,497 |
| 2021-11-02 | $17.78 | $17.78 | $17.01 | $17.19 | $17.02 | 33,808 |
| 2021-11-01 | $17.05 | $17.99 | $16.72 | $17.78 | $17.60 | 34,395 |
| 2021-10-29 | $16.98 | $17.07 | $16.71 | $16.96 | $16.79 | 31,181 |
| 2021-10-28 | $16.89 | $17.17 | $15.20 | $16.98 | $16.77 | 29,219 |
| 2021-10-27 | $17.02 | $17.08 | $16.59 | $16.90 | $16.69 | 39,536 |
| 2021-10-26 | $17.49 | $17.49 | $16.88 | $17.12 | $16.91 | 35,189 |
| 2021-10-25 | $17.43 | $17.63 | $17.12 | $17.48 | $17.26 | 30,875 |
| 2021-10-22 | $17.46 | $17.59 | $17.26 | $17.46 | $17.24 | 26,364 |
| 2021-10-21 | $17.85 | $17.87 | $17.45 | $17.53 | $17.31 | 19,235 |
| 2021-10-20 | $18.09 | $18.09 | $17.77 | $17.85 | $17.63 | 13,768 |
| 2021-10-19 | $18.36 | $18.47 | $17.77 | $18.12 | $17.89 | 22,072 |
| 2021-10-18 | $18.52 | $18.70 | $18.17 | $18.28 | $18.05 | 13,912 |
| 2021-10-15 | $18.74 | $19.01 | $18.58 | $18.61 | $18.38 | 40,709 |
| 2021-10-14 | $18.27 | $18.55 | $18.27 | $18.46 | $18.23 | 20,321 |
| 2021-10-13 | $18.29 | $18.29 | $18.01 | $18.10 | $17.87 | 14,884 |
| 2021-10-12 | $17.82 | $18.34 | $17.49 | $18.23 | $18.00 | 15,129 |
| 2021-10-11 | $17.70 | $18.43 | $17.18 | $17.74 | $17.52 | 31,396 |
| 2021-10-08 | $18.14 | $18.58 | $17.79 | $17.79 | $17.57 | 33,038 |
| 2021-10-07 | $17.64 | $18.20 | $17.64 | $17.92 | $17.70 | 27,886 |
| 2021-10-06 | $17.16 | $17.67 | $17.00 | $17.45 | $17.23 | 65,668 |
| 2021-10-05 | $17.99 | $17.99 | $17.29 | $17.41 | $17.19 | 37,252 |
| 2021-10-04 | $18.44 | $18.84 | $17.99 | $18.05 | $17.82 | 55,919 |
| 2021-10-01 | $17.99 | $18.60 | $17.39 | $18.38 | $18.15 | 59,319 |
| 2021-09-30 | $18.56 | $19.02 | $18.01 | $18.19 | $17.96 | 175,190 |
| 2021-09-29 | $18.06 | $18.87 | $17.95 | $18.56 | $18.33 | 53,313 |
| 2021-09-28 | $18.89 | $18.89 | $17.68 | $17.86 | $17.64 | 74,761 |
| 2021-09-27 | $18.48 | $19.36 | $18.48 | $18.91 | $18.67 | 71,471 |
| 2021-09-24 | $17.77 | $18.79 | $17.77 | $18.48 | $18.25 | 76,193 |
| 2021-09-23 | $17.98 | $18.20 | $17.69 | $17.73 | $17.51 | 26,378 |
| 2021-09-22 | $17.60 | $18.01 | $17.28 | $17.69 | $17.47 | 57,249 |
| 2021-09-21 | $17.28 | $17.43 | $16.96 | $17.31 | $17.09 | 23,817 |
| 2021-09-20 | $17.04 | $17.28 | $16.97 | $17.27 | $17.05 | 30,651 |
| 2021-09-17 | $17.26 | $17.60 | $17.10 | $17.34 | $17.12 | 35,780 |
| 2021-09-16 | $17.48 | $17.48 | $17.17 | $17.26 | $17.04 | 17,534 |
| 2021-09-15 | $17.39 | $17.53 | $17.21 | $17.44 | $17.22 | 52,767 |
| 2021-09-14 | $17.73 | $17.73 | $17.23 | $17.38 | $17.16 | 17,574 |
| 2021-09-13 | $17.74 | $17.85 | $17.34 | $17.62 | $17.40 | 40,287 |
| 2021-09-10 | $17.13 | $18.10 | $17.13 | $17.74 | $17.52 | 72,071 |
| 2021-09-09 | $17.15 | $17.38 | $17.03 | $17.22 | $17.00 | 26,897 |
| 2021-09-08 | $17.11 | $17.33 | $16.94 | $17.15 | $16.94 | 45,669 |
| 2021-09-07 | $17.62 | $17.99 | $17.06 | $17.22 | $17.00 | 51,766 |
| 2021-09-03 | $17.70 | $18.07 | $17.22 | $17.52 | $17.30 | 56,551 |
| 2021-09-02 | $18.45 | $18.83 | $17.54 | $17.65 | $17.43 | 91,484 |
| 2021-09-01 | $18.45 | $18.70 | $18.06 | $18.35 | $18.12 | 55,735 |
| 2021-08-31 | $18.22 | $18.67 | $18.07 | $18.35 | $18.12 | 65,749 |
| 2021-08-30 | $17.83 | $18.81 | $17.83 | $18.12 | $17.89 | 99,073 |
| 2021-08-27 | $17.60 | $17.98 | $16.53 | $17.92 | $17.70 | 55,183 |
| 2021-08-26 | $18.06 | $18.56 | $17.39 | $17.56 | $17.34 | 57,075 |
| 2021-08-25 | $17.87 | $18.21 | $16.61 | $17.93 | $17.71 | 44,701 |
| 2021-08-24 | $18.30 | $18.50 | $17.78 | $18.19 | $17.96 | 35,557 |
| 2021-08-23 | $18.22 | $18.63 | $17.87 | $18.20 | $17.97 | 40,174 |
| 2021-08-20 | $18.05 | $18.42 | $17.88 | $18.21 | $17.98 | 28,104 |
| 2021-08-19 | $18.24 | $18.33 | $17.79 | $17.92 | $17.70 | 37,291 |
| 2021-08-18 | $17.52 | $18.69 | $17.52 | $18.28 | $18.05 | 52,741 |
| 2021-08-17 | $18.25 | $18.73 | $17.33 | $17.67 | $17.45 | 53,940 |
| 2021-08-16 | $18.82 | $19.05 | $18.10 | $18.42 | $18.19 | 62,397 |
| 2021-08-13 | $19.10 | $19.32 | $18.66 | $19.05 | $18.81 | 41,391 |
| 2021-08-12 | $19.86 | $19.91 | $19.05 | $19.11 | $18.87 | 54,169 |
| 2021-08-11 | $19.27 | $19.93 | $18.85 | $19.72 | $19.47 | 73,174 |
| 2021-08-10 | $19.00 | $19.54 | $18.70 | $19.31 | $19.07 | 100,354 |
| 2021-08-09 | $18.37 | $19.24 | $17.71 | $18.78 | $18.54 | 167,179 |
| 2021-08-06 | $17.43 | $18.29 | $17.12 | $18.23 | $18.00 | 89,306 |
| 2021-08-05 | $15.85 | $17.25 | $15.82 | $17.20 | $16.98 | 85,944 |
| 2021-08-04 | $15.39 | $15.69 | $15.24 | $15.69 | $15.49 | 48,720 |
| 2021-08-03 | $15.19 | $15.59 | $15.03 | $15.55 | $15.36 | 31,672 |
| 2021-08-02 | $15.09 | $15.39 | $14.94 | $15.19 | $15.00 | 41,752 |
| 2021-07-30 | $15.01 | $15.14 | $15.00 | $15.07 | $14.88 | 40,466 |
| 2021-07-29 | $15.07 | $15.19 | $14.91 | $15.15 | $14.92 | 41,468 |
| 2021-07-28 | $15.07 | $15.07 | $14.84 | $14.95 | $14.72 | 51,479 |
| 2021-07-27 | $14.90 | $15.10 | $14.76 | $15.02 | $14.79 | 67,249 |
| 2021-07-26 | $14.67 | $15.10 | $14.67 | $15.00 | $14.77 | 46,847 |
| 2021-07-23 | $14.49 | $14.78 | $14.21 | $14.70 | $14.48 | 34,182 |
| 2021-07-22 | $14.43 | $14.54 | $14.20 | $14.42 | $14.20 | 30,400 |
| 2021-07-21 | $14.23 | $14.52 | $14.12 | $14.48 | $14.26 | 28,261 |
| 2021-07-20 | $13.73 | $14.33 | $13.73 | $14.18 | $13.96 | 50,400 |
| 2021-07-19 | $13.82 | $14.44 | $13.55 | $13.67 | $13.46 | 68,439 |
| 2021-07-16 | $14.43 | $14.43 | $14.07 | $14.16 | $13.94 | 38,876 |
| 2021-07-15 | $14.26 | $14.49 | $14.10 | $14.34 | $14.12 | 25,231 |
| 2021-07-14 | $14.26 | $14.42 | $14.13 | $14.37 | $14.15 | 67,138 |
| 2021-07-13 | $14.33 | $14.33 | $14.10 | $14.16 | $13.94 | 32,026 |
| 2021-07-12 | $14.07 | $14.39 | $13.83 | $14.35 | $14.13 | 109,369 |
| 2021-07-09 | $14.24 | $14.26 | $13.90 | $14.08 | $13.86 | 76,462 |
| 2021-07-08 | $13.98 | $14.20 | $13.47 | $14.09 | $13.87 | 79,794 |
| 2021-07-07 | $13.61 | $14.29 | $13.61 | $14.10 | $13.88 | 91,308 |
| 2021-07-06 | $14.43 | $14.43 | $13.72 | $14.08 | $13.86 | 99,985 |
| 2021-07-02 | $14.94 | $14.94 | $14.40 | $14.48 | $14.26 | 91,406 |
| 2021-07-01 | $15.25 | $15.25 | $14.77 | $14.87 | $14.64 | 117,980 |
| 2021-06-30 | $14.75 | $15.02 | $14.75 | $14.97 | $14.74 | 74,183 |
| 2021-06-29 | $14.51 | $14.92 | $14.51 | $14.77 | $14.54 | 83,637 |
| 2021-06-28 | $14.06 | $14.47 | $14.02 | $14.40 | $14.18 | 135,951 |
| 2021-06-25 | $14.56 | $14.65 | $13.93 | $14.01 | $13.80 | 249,355 |
| 2021-06-24 | $14.49 | $14.74 | $14.37 | $14.63 | $14.41 | 52,161 |
| 2021-06-23 | $14.84 | $14.91 | $14.24 | $14.59 | $14.37 | 82,779 |
| 2021-06-22 | $15.40 | $15.40 | $14.81 | $14.86 | $14.63 | 39,350 |
| 2021-06-21 | $15.41 | $15.68 | $15.23 | $15.33 | $15.10 | 78,129 |
| 2021-06-18 | $16.08 | $16.08 | $15.38 | $15.51 | $15.27 | 94,859 |
| 2021-06-17 | $16.53 | $16.55 | $15.82 | $16.39 | $16.14 | 62,072 |
| 2021-06-16 | $16.81 | $16.81 | $16.39 | $16.53 | $16.28 | 56,871 |
| 2021-06-15 | $16.86 | $16.86 | $16.52 | $16.83 | $16.57 | 40,930 |
| 2021-06-14 | $16.73 | $17.10 | $16.44 | $16.82 | $16.56 | 47,220 |
| 2021-06-11 | $16.75 | $16.97 | $16.28 | $16.62 | $16.37 | 72,338 |
| 2021-06-10 | $16.80 | $16.80 | $16.49 | $16.53 | $16.28 | 50,333 |
| 2021-06-09 | $16.86 | $16.97 | $16.55 | $16.66 | $16.41 | 59,245 |
| 2021-06-08 | $17.26 | $17.37 | $16.79 | $16.90 | $16.64 | 61,814 |
| 2021-06-07 | $16.62 | $17.27 | $16.62 | $17.22 | $16.96 | 83,086 |
| 2021-06-04 | $16.55 | $16.70 | $16.13 | $16.62 | $16.37 | 64,707 |
| 2021-06-03 | $16.42 | $16.66 | $16.01 | $16.54 | $16.29 | 66,433 |
| 2021-06-02 | $15.37 | $16.42 | $15.30 | $16.40 | $16.15 | 70,698 |
| 2021-06-01 | $15.29 | $15.41 | $15.02 | $15.24 | $15.01 | 84,594 |
| 2021-05-28 | $15.28 | $15.28 | $14.75 | $15.00 | $14.77 | 56,738 |
| 2021-05-27 | $15.00 | $15.46 | $14.83 | $15.21 | $14.98 | 33,208 |
| 2021-05-26 | $15.16 | $15.21 | $14.83 | $14.89 | $14.66 | 43,653 |
| 2021-05-25 | $15.94 | $16.13 | $15.11 | $15.16 | $14.93 | 56,833 |
| 2021-05-24 | $15.46 | $16.19 | $15.46 | $15.85 | $15.61 | 59,090 |
| 2021-05-21 | $15.75 | $15.89 | $15.28 | $15.52 | $15.28 | 85,141 |
| 2021-05-20 | $16.36 | $16.43 | $15.30 | $15.44 | $15.20 | 118,799 |
| 2021-05-19 | $16.45 | $16.90 | $16.04 | $16.47 | $16.22 | 48,522 |
| 2021-05-18 | $17.43 | $17.48 | $16.70 | $16.72 | $16.46 | 51,615 |
| 2021-05-17 | $16.50 | $17.46 | $16.48 | $17.28 | $17.02 | 169,117 |
| 2021-05-14 | $16.41 | $16.41 | $16.00 | $16.32 | $16.07 | 41,106 |
| 2021-05-13 | $16.00 | $16.47 | $15.84 | $16.20 | $15.95 | 67,113 |
| 2021-05-12 | $15.85 | $16.20 | $15.56 | $15.99 | $15.75 | 160,799 |
| 2021-05-11 | $15.50 | $15.85 | $14.31 | $15.76 | $15.52 | 80,085 |
| 2021-05-10 | $15.36 | $15.83 | $15.34 | $15.50 | $15.26 | 87,142 |
| 2021-05-07 | $15.50 | $15.85 | $15.40 | $15.71 | $15.47 | 94,304 |
| 2021-05-06 | $14.89 | $15.39 | $14.53 | $15.34 | $15.11 | 120,659 |
| 2021-05-05 | $14.58 | $14.86 | $14.56 | $14.64 | $14.42 | 19,571 |
| 2021-05-04 | $14.70 | $14.75 | $14.44 | $14.67 | $14.45 | 26,033 |
| 2021-05-03 | $14.56 | $15.04 | $14.56 | $14.74 | $14.51 | 37,290 |
| 2021-04-30 | $14.47 | $14.77 | $14.43 | $14.50 | $14.28 | 39,006 |
| 2021-04-29 | $14.74 | $14.75 | $14.52 | $14.66 | $14.39 | 12,915 |
| 2021-04-28 | $14.88 | $14.88 | $14.48 | $14.70 | $14.43 | 17,078 |
| 2021-04-27 | $15.03 | $15.07 | $14.58 | $14.80 | $14.53 | 24,116 |
| 2021-04-26 | $14.94 | $15.10 | $14.81 | $14.95 | $14.68 | 13,459 |
| 2021-04-23 | $14.86 | $15.14 | $14.86 | $14.94 | $14.67 | 23,846 |
| 2021-04-22 | $14.75 | $14.93 | $14.50 | $14.90 | $14.63 | 20,101 |
| 2021-04-21 | $14.64 | $14.96 | $14.55 | $14.79 | $14.52 | 15,788 |
| 2021-04-20 | $14.69 | $14.70 | $14.45 | $14.61 | $14.34 | 30,140 |
| 2021-04-19 | $14.68 | $14.73 | $14.34 | $14.67 | $14.40 | 21,742 |
| 2021-04-16 | $14.51 | $14.78 | $14.28 | $14.69 | $14.42 | 37,791 |
| 2021-04-15 | $14.30 | $14.44 | $14.22 | $14.43 | $14.17 | 37,633 |
| 2021-04-14 | $14.28 | $14.33 | $14.21 | $14.28 | $14.02 | 34,848 |
| 2021-04-13 | $14.28 | $14.39 | $14.00 | $14.26 | $14.00 | 30,158 |
| 2021-04-12 | $14.13 | $14.46 | $14.09 | $14.23 | $13.97 | 26,123 |
| 2021-04-09 | $14.39 | $14.46 | $14.12 | $14.28 | $14.02 | 22,641 |
| 2021-04-08 | $14.27 | $14.48 | $14.10 | $14.40 | $14.14 | 29,646 |
| 2021-04-07 | $14.51 | $14.51 | $14.07 | $14.26 | $14.00 | 59,724 |
| 2021-04-06 | $14.52 | $14.58 | $14.37 | $14.50 | $14.24 | 29,698 |
| 2021-04-05 | $14.45 | $14.71 | $14.38 | $14.52 | $14.26 | 68,446 |
| 2021-04-01 | $14.77 | $15.11 | $14.51 | $14.65 | $14.38 | 48,507 |
| 2021-03-31 | $15.07 | $15.25 | $14.63 | $14.69 | $14.42 | 132,973 |
| 2021-03-30 | $14.58 | $15.33 | $14.52 | $15.14 | $14.86 | 39,734 |
| 2021-03-29 | $15.15 | $15.15 | $14.47 | $14.57 | $14.31 | 25,203 |
| 2021-03-26 | $15.52 | $15.52 | $14.62 | $15.20 | $14.92 | 26,786 |
| 2021-03-25 | $14.50 | $15.58 | $14.44 | $15.21 | $14.93 | 66,097 |
| 2021-03-24 | $15.12 | $15.51 | $14.52 | $14.62 | $14.35 | 25,612 |
| 2021-03-23 | $14.74 | $15.08 | $14.74 | $14.97 | $14.70 | 69,324 |
| 2021-03-22 | $15.73 | $16.00 | $14.90 | $15.23 | $14.95 | 39,745 |
| 2021-03-19 | $15.40 | $15.84 | $13.86 | $15.84 | $15.55 | 171,811 |
| 2021-03-18 | $15.53 | $16.22 | $15.27 | $15.45 | $15.17 | 40,007 |
| 2021-03-17 | $15.12 | $15.90 | $14.90 | $15.54 | $15.26 | 69,000 |
| 2021-03-16 | $15.16 | $15.16 | $14.90 | $15.09 | $14.82 | 38,674 |
| 2021-03-15 | $14.95 | $15.33 | $14.95 | $15.26 | $14.98 | 27,010 |
| 2021-03-12 | $14.77 | $15.00 | $14.75 | $14.92 | $14.65 | 26,222 |
| 2021-03-11 | $15.32 | $15.32 | $14.18 | $14.82 | $14.55 | 36,684 |
| 2021-03-10 | $14.38 | $15.49 | $14.15 | $15.08 | $14.81 | 153,252 |
| 2021-03-09 | $13.98 | $14.27 | $13.49 | $14.18 | $13.92 | 53,701 |
| 2021-03-08 | $14.37 | $14.37 | $13.56 | $13.88 | $13.63 | 61,291 |
| 2021-03-05 | $13.35 | $14.40 | $13.20 | $14.30 | $14.04 | 97,295 |
| 2021-03-04 | $13.31 | $13.60 | $13.12 | $13.35 | $13.11 | 34,655 |
| 2021-03-03 | $13.14 | $13.53 | $13.08 | $13.21 | $12.97 | 19,446 |
| 2021-03-02 | $13.61 | $13.61 | $13.04 | $13.15 | $12.91 | 12,331 |
| 2021-03-01 | $13.32 | $13.74 | $13.06 | $13.52 | $13.27 | 51,100 |
| 2021-02-26 | $12.93 | $13.29 | $12.82 | $12.97 | $12.73 | 47,138 |
| 2021-02-25 | $13.03 | $13.28 | $12.81 | $12.82 | $12.59 | 24,901 |
| 2021-02-24 | $12.97 | $13.33 | $12.93 | $13.14 | $12.90 | 16,020 |
| 2021-02-23 | $13.01 | $13.25 | $12.70 | $12.99 | $12.75 | 37,421 |
| 2021-02-22 | $13.22 | $13.34 | $12.99 | $13.03 | $12.79 | 18,337 |
| 2021-02-19 | $13.10 | $13.73 | $13.03 | $13.36 | $13.12 | 59,997 |
| 2021-02-18 | $13.11 | $13.25 | $12.94 | $13.10 | $12.86 | 21,517 |
| 2021-02-17 | $13.45 | $13.82 | $13.13 | $13.20 | $12.96 | 26,363 |
| 2021-02-16 | $14.42 | $14.42 | $13.29 | $13.48 | $13.23 | 42,431 |
| 2021-02-12 | $13.85 | $14.39 | $13.78 | $14.20 | $13.94 | 27,913 |
| 2021-02-11 | $14.04 | $14.48 | $13.73 | $13.98 | $13.73 | 34,665 |
| 2021-02-10 | $14.50 | $14.50 | $13.86 | $14.02 | $13.77 | 22,406 |
| 2021-02-09 | $14.27 | $14.57 | $14.18 | $14.31 | $14.05 | 19,418 |
| 2021-02-08 | $14.57 | $14.57 | $13.79 | $14.35 | $14.09 | 38,431 |
| 2021-02-05 | $13.45 | $14.58 | $13.22 | $14.37 | $14.11 | 98,765 |
| 2021-02-04 | $13.38 | $13.45 | $13.11 | $13.29 | $13.05 | 71,927 |
| 2021-02-03 | $13.68 | $13.85 | $13.27 | $13.36 | $13.12 | 25,495 |
| 2021-02-02 | $13.67 | $13.97 | $13.48 | $13.68 | $13.43 | 41,966 |
| 2021-02-01 | $13.94 | $14.00 | $13.30 | $13.49 | $13.24 | 89,973 |
| 2021-01-29 | $14.00 | $14.23 | $13.85 | $13.90 | $13.65 | 40,119 |
| 2021-01-28 | $14.93 | $14.93 | $13.90 | $13.96 | $13.71 | 131,392 |
| 2021-01-27 | $14.78 | $15.75 | $12.35 | $15.02 | $14.70 | 186,139 |
| 2021-01-26 | $16.35 | $16.48 | $15.35 | $15.36 | $15.03 | 28,466 |
| 2021-01-25 | $15.69 | $16.50 | $15.03 | $16.14 | $15.80 | 89,075 |
| 2021-01-22 | $15.10 | $15.86 | $15.10 | $15.86 | $15.52 | 47,472 |
| 2021-01-21 | $14.94 | $15.52 | $14.83 | $15.39 | $15.06 | 55,332 |
| 2021-01-20 | $14.98 | $15.20 | $14.65 | $15.12 | $14.80 | 37,204 |
| 2021-01-19 | $15.31 | $15.31 | $14.57 | $14.98 | $14.66 | 47,250 |
| 2021-01-15 | $15.35 | $15.46 | $15.02 | $15.05 | $14.73 | 27,394 |
| 2021-01-14 | $15.26 | $15.70 | $15.10 | $15.58 | $15.25 | 39,556 |
| 2021-01-13 | $15.12 | $15.28 | $14.70 | $15.10 | $14.78 | 34,583 |
| 2021-01-12 | $15.11 | $15.29 | $14.89 | $15.26 | $14.94 | 32,154 |
| 2021-01-11 | $14.42 | $15.21 | $14.42 | $15.10 | $14.78 | 49,264 |
| 2021-01-08 | $15.76 | $15.76 | $14.56 | $14.76 | $14.45 | 43,166 |
| 2021-01-07 | $15.45 | $15.75 | $15.36 | $15.70 | $15.37 | 33,323 |
| 2021-01-06 | $15.05 | $15.78 | $14.99 | $15.45 | $15.12 | 56,075 |
| 2021-01-05 | $14.71 | $15.05 | $14.52 | $14.78 | $14.47 | 36,993 |
| 2021-01-04 | $15.20 | $15.40 | $14.40 | $14.81 | $14.50 | 75,477 |
| 2020-12-31 | $15.25 | $15.41 | $14.95 | $15.20 | $14.88 | 35,535 |
| 2020-12-30 | $14.80 | $15.33 | $14.80 | $15.29 | $14.97 | 38,478 |
| 2020-12-29 | $14.81 | $14.88 | $14.51 | $14.79 | $14.48 | 37,182 |
| 2020-12-28 | $14.76 | $15.22 | $14.57 | $14.87 | $14.56 | 36,936 |
| 2020-12-24 | $14.99 | $15.00 | $14.64 | $14.76 | $14.45 | 27,547 |
| 2020-12-23 | $15.49 | $15.65 | $15.08 | $15.09 | $14.77 | 19,927 |
| 2020-12-22 | $15.33 | $15.59 | $15.15 | $15.50 | $15.17 | 58,505 |
| 2020-12-21 | $14.52 | $15.38 | $14.45 | $15.36 | $15.03 | 55,166 |
| 2020-12-18 | $15.54 | $15.66 | $14.92 | $14.95 | $14.63 | 220,451 |
| 2020-12-17 | $15.23 | $15.50 | $15.06 | $15.43 | $15.10 | 56,477 |
| 2020-12-16 | $14.90 | $15.20 | $14.70 | $15.03 | $14.71 | 49,786 |
| 2020-12-15 | $14.55 | $14.83 | $14.43 | $14.76 | $14.45 | 53,812 |
| 2020-12-14 | $14.49 | $14.73 | $14.30 | $14.57 | $14.26 | 49,965 |
| 2020-12-11 | $14.44 | $14.76 | $14.22 | $14.44 | $14.13 | 39,497 |
| 2020-12-10 | $14.27 | $14.62 | $13.66 | $14.57 | $14.26 | 53,133 |
| 2020-12-09 | $15.22 | $15.22 | $14.21 | $14.36 | $14.06 | 63,230 |
| 2020-12-08 | $15.04 | $15.26 | $14.51 | $14.97 | $14.65 | 76,348 |
| 2020-12-07 | $15.03 | $15.45 | $14.58 | $15.13 | $14.81 | 103,840 |
| 2020-12-04 | $14.07 | $14.55 | $14.06 | $14.49 | $14.18 | 101,830 |
| 2020-12-03 | $13.93 | $14.27 | $13.68 | $14.09 | $13.79 | 46,436 |
| 2020-12-02 | $13.90 | $13.95 | $13.44 | $13.93 | $13.64 | 29,835 |
| 2020-12-01 | $13.84 | $14.08 | $13.61 | $13.90 | $13.61 | 66,782 |
| 2020-11-30 | $13.25 | $13.55 | $13.10 | $13.47 | $13.18 | 54,612 |
| 2020-11-27 | $13.75 | $13.88 | $13.19 | $13.43 | $13.15 | 24,958 |
| 2020-11-25 | $13.70 | $14.27 | $13.51 | $13.80 | $13.51 | 31,263 |
| 2020-11-24 | $14.40 | $14.47 | $13.52 | $13.95 | $13.65 | 66,867 |
| 2020-11-23 | $13.26 | $14.09 | $13.12 | $14.06 | $13.76 | 108,295 |
| 2020-11-20 | $13.93 | $13.93 | $12.50 | $13.16 | $12.88 | 100,328 |
| 2020-11-19 | $13.29 | $14.25 | $13.04 | $14.14 | $13.84 | 54,889 |
| 2020-11-18 | $14.18 | $14.43 | $12.80 | $13.45 | $13.17 | 181,474 |
| 2020-11-17 | $13.05 | $14.14 | $13.05 | $13.99 | $13.69 | 149,976 |
| 2020-11-16 | $12.68 | $13.00 | $12.58 | $12.99 | $12.72 | 95,816 |
| 2020-11-13 | $11.79 | $12.47 | $11.79 | $12.34 | $12.08 | 62,960 |
| 2020-11-12 | $11.40 | $11.79 | $11.27 | $11.70 | $11.41 | 55,232 |
| 2020-11-11 | $11.47 | $11.76 | $10.96 | $11.61 | $11.33 | 57,503 |
| 2020-11-10 | $11.14 | $11.59 | $10.50 | $11.36 | $11.08 | 87,476 |
| 2020-11-09 | $11.00 | $11.15 | $10.06 | $10.38 | $10.13 | 73,379 |
| 2020-11-06 | $10.88 | $10.91 | $10.28 | $10.49 | $10.23 | 31,519 |
| 2020-11-05 | $10.75 | $11.10 | $10.73 | $10.96 | $10.69 | 55,307 |
| 2020-11-04 | $10.32 | $10.39 | $9.72 | $10.10 | $9.85 | 43,675 |
| 2020-11-03 | $9.89 | $10.61 | $9.89 | $10.54 | $10.28 | 42,919 |
| 2020-11-02 | $10.30 | $10.30 | $9.60 | $9.86 | $9.62 | 41,966 |
| 2020-10-30 | $10.36 | $10.50 | $9.55 | $10.05 | $9.80 | 50,386 |
| 2020-10-29 | $9.61 | $10.81 | $9.50 | $10.75 | $10.44 | 69,686 |
| 2020-10-28 | $10.45 | $10.75 | $9.37 | $9.73 | $9.45 | 120,435 |
| 2020-10-27 | $12.28 | $12.57 | $10.40 | $10.45 | $10.15 | 170,265 |
| 2020-10-26 | $11.97 | $12.41 | $11.87 | $12.06 | $11.71 | 150,132 |
| 2020-10-23 | $11.02 | $12.15 | $11.00 | $11.95 | $11.61 | 158,088 |
| 2020-10-22 | $10.97 | $11.13 | $10.79 | $10.96 | $10.65 | 14,415 |
| 2020-10-21 | $10.95 | $11.29 | $10.78 | $10.99 | $10.68 | 33,839 |
| 2020-10-20 | $10.54 | $11.00 | $10.35 | $10.99 | $10.68 | 28,403 |
| 2020-10-19 | $10.82 | $10.94 | $10.44 | $10.49 | $10.19 | 24,972 |
| 2020-10-16 | $10.30 | $11.20 | $10.30 | $10.74 | $10.43 | 41,960 |
| 2020-10-15 | $10.52 | $10.52 | $10.10 | $10.27 | $9.98 | 42,349 |
| 2020-10-14 | $10.78 | $11.20 | $10.72 | $10.76 | $10.45 | 53,119 |
| 2020-10-13 | $10.49 | $10.87 | $10.49 | $10.63 | $10.33 | 47,328 |
| 2020-10-12 | $10.12 | $10.62 | $10.12 | $10.50 | $10.20 | 28,980 |
| 2020-10-09 | $10.65 | $10.74 | $9.91 | $10.01 | $9.72 | 29,999 |
| 2020-10-08 | $10.79 | $10.79 | $10.55 | $10.61 | $10.31 | 20,810 |
| 2020-10-07 | $10.52 | $10.84 | $10.48 | $10.72 | $10.41 | 24,087 |
| 2020-10-06 | $10.38 | $10.73 | $10.26 | $10.38 | $10.08 | 19,511 |
| 2020-10-05 | $9.74 | $10.45 | $9.72 | $10.31 | $10.01 | 37,045 |
| 2020-10-02 | $9.38 | $9.73 | $9.38 | $9.73 | $9.45 | 19,388 |
| 2020-10-01 | $9.74 | $9.90 | $9.33 | $9.57 | $9.30 | 10,884 |
| 2020-09-30 | $9.77 | $10.00 | $9.33 | $9.45 | $9.18 | 11,863 |
| 2020-09-29 | $9.05 | $9.66 | $8.98 | $9.62 | $9.34 | 27,031 |
| 2020-09-28 | $9.14 | $9.18 | $8.91 | $9.11 | $8.85 | 86,226 |
| 2020-09-25 | $9.16 | $9.61 | $9.11 | $9.15 | $8.89 | 31,839 |
| 2020-09-24 | $9.41 | $9.79 | $9.03 | $9.26 | $8.99 | 26,468 |
| 2020-09-23 | $9.63 | $9.92 | $9.42 | $9.42 | $9.15 | 31,905 |
| 2020-09-22 | $10.08 | $10.41 | $9.35 | $9.55 | $9.28 | 36,618 |
| 2020-09-21 | $10.62 | $10.62 | $9.80 | $9.91 | $9.63 | 41,518 |
| 2020-09-18 | $10.32 | $10.90 | $10.12 | $10.89 | $10.58 | 101,827 |
| 2020-09-17 | $10.00 | $10.27 | $9.91 | $10.19 | $9.90 | 33,272 |
| 2020-09-16 | $9.36 | $10.22 | $9.26 | $10.06 | $9.77 | 64,644 |
| 2020-09-15 | $9.36 | $9.52 | $9.25 | $9.37 | $9.10 | 47,995 |
| 2020-09-14 | $9.16 | $9.50 | $8.61 | $9.39 | $9.12 | 50,760 |
| 2020-09-11 | $10.31 | $10.31 | $8.87 | $9.16 | $8.90 | 132,436 |
| 2020-09-10 | $10.15 | $10.39 | $10.00 | $10.36 | $10.06 | 31,534 |
| 2020-09-09 | $10.32 | $10.35 | $9.85 | $10.18 | $9.89 | 63,430 |
| 2020-09-08 | $10.29 | $10.50 | $9.78 | $10.32 | $10.02 | 106,115 |
| 2020-09-04 | $10.31 | $10.32 | $10.09 | $10.26 | $9.97 | 50,319 |
| 2020-09-03 | $10.20 | $10.24 | $9.95 | $10.21 | $9.92 | 77,566 |
| 2020-09-02 | $10.17 | $10.27 | $9.97 | $10.05 | $9.76 | 102,022 |
| 2020-09-01 | $9.82 | $10.10 | $9.80 | $10.09 | $9.80 | 64,884 |
| 2020-08-31 | $9.81 | $10.00 | $9.75 | $9.82 | $9.54 | 78,831 |
| 2020-08-28 | $9.60 | $10.08 | $9.56 | $9.69 | $9.41 | 147,959 |
| 2020-08-27 | $9.62 | $9.81 | $9.50 | $9.60 | $9.33 | 35,225 |
| 2020-08-26 | $9.69 | $9.79 | $9.52 | $9.54 | $9.27 | 79,458 |
| 2020-08-25 | $9.54 | $9.72 | $9.53 | $9.69 | $9.41 | 103,139 |
| 2020-08-24 | $9.67 | $9.72 | $9.58 | $9.62 | $9.34 | 112,575 |
| 2020-08-21 | $9.74 | $9.76 | $9.48 | $9.53 | $9.25 | 29,817 |
| 2020-08-20 | $9.92 | $10.00 | $9.50 | $9.68 | $9.40 | 64,604 |
| 2020-08-19 | $9.50 | $9.77 | $9.48 | $9.74 | $9.46 | 81,917 |
| 2020-08-18 | $9.74 | $9.74 | $9.04 | $9.23 | $8.97 | 7,904 |
| 2020-08-17 | $9.05 | $10.15 | $9.01 | $9.61 | $9.33 | 69,196 |
| 2020-08-14 | $8.79 | $9.05 | $8.59 | $9.00 | $8.74 | 23,673 |
| 2020-08-13 | $8.82 | $9.00 | $8.81 | $8.86 | $8.61 | 14,687 |
| 2020-08-12 | $8.99 | $8.99 | $8.50 | $8.90 | $8.65 | 29,264 |
| 2020-08-11 | $8.97 | $9.13 | $8.76 | $8.76 | $8.51 | 16,113 |
| 2020-08-10 | $8.78 | $8.96 | $8.74 | $8.74 | $8.49 | 30,603 |
| 2020-08-07 | $8.08 | $8.86 | $7.86 | $8.62 | $8.37 | 16,579 |
| 2020-08-06 | $8.10 | $8.10 | $7.02 | $8.09 | $7.86 | 83,712 |
| 2020-08-05 | $7.65 | $8.13 | $7.50 | $8.04 | $7.81 | 150,790 |
| 2020-08-04 | $7.16 | $7.38 | $7.16 | $7.37 | $7.16 | 32,341 |
| 2020-08-03 | $7.13 | $7.25 | $7.10 | $7.25 | $7.04 | 18,030 |
| 2020-07-31 | $7.24 | $7.24 | $6.85 | $7.05 | $6.85 | 11,756 |
| 2020-07-30 | $7.20 | $7.32 | $7.08 | $7.24 | $6.99 | 21,517 |
| 2020-07-29 | $7.20 | $7.37 | $7.20 | $7.26 | $7.01 | 32,329 |
| 2020-07-28 | $7.25 | $7.27 | $7.08 | $7.08 | $6.84 | 13,352 |
| 2020-07-27 | $7.13 | $7.25 | $7.04 | $7.23 | $6.98 | 17,517 |
| 2020-07-24 | $7.12 | $7.15 | $6.99 | $7.06 | $6.82 | 21,826 |
| 2020-07-23 | $7.17 | $7.22 | $6.98 | $7.09 | $6.85 | 8,079 |
| 2020-07-22 | $7.21 | $7.25 | $7.16 | $7.25 | $7.00 | 6,095 |
| 2020-07-21 | $7.12 | $7.27 | $7.11 | $7.27 | $7.02 | 17,155 |
| 2020-07-20 | $6.93 | $7.10 | $6.86 | $7.08 | $6.84 | 10,960 |
| 2020-07-17 | $6.83 | $7.12 | $6.83 | $7.03 | $6.79 | 7,612 |
| 2020-07-16 | $6.88 | $6.98 | $6.88 | $6.88 | $6.64 | 6,814 |
| 2020-07-15 | $7.20 | $7.27 | $6.72 | $6.85 | $6.61 | 37,159 |
| 2020-07-14 | $6.72 | $7.09 | $6.65 | $7.09 | $6.85 | 13,660 |
| 2020-07-13 | $7.17 | $7.22 | $6.61 | $6.65 | $6.42 | 15,087 |
| 2020-07-10 | $7.16 | $7.17 | $6.97 | $7.11 | $6.87 | 11,305 |
| 2020-07-09 | $7.12 | $7.19 | $6.69 | $7.16 | $6.91 | 48,344 |
| 2020-07-08 | $6.72 | $7.13 | $6.72 | $7.09 | $6.85 | 9,553 |
| 2020-07-07 | $7.03 | $7.30 | $6.85 | $6.93 | $6.69 | 13,488 |
| 2020-07-06 | $7.10 | $7.10 | $7.02 | $7.07 | $6.83 | 10,432 |
| 2020-07-02 | $7.04 | $7.10 | $6.94 | $6.99 | $6.75 | 9,010 |
| 2020-07-01 | $6.82 | $7.05 | $6.55 | $7.04 | $6.80 | 29,837 |
| 2020-06-30 | $6.96 | $7.10 | $6.71 | $6.72 | $6.49 | 87,180 |
| 2020-06-29 | $7.55 | $7.88 | $6.90 | $6.90 | $6.66 | 65,968 |
| 2020-06-26 | $6.19 | $8.04 | $5.90 | $7.32 | $7.07 | 177,213 |
| 2020-06-25 | $6.25 | $6.40 | $5.93 | $6.36 | $6.14 | 30,432 |
| 2020-06-24 | $6.41 | $6.74 | $6.15 | $6.25 | $6.03 | 26,795 |
| 2020-06-23 | $6.46 | $6.99 | $6.13 | $6.79 | $6.56 | 16,924 |
| 2020-06-22 | $5.89 | $6.36 | $5.83 | $6.30 | $6.08 | 23,250 |
| 2020-06-19 | $5.98 | $6.00 | $5.82 | $5.82 | $5.62 | 38,387 |
| 2020-06-18 | $5.75 | $6.39 | $5.71 | $6.11 | $5.90 | 68,852 |
| 2020-06-17 | $6.47 | $6.69 | $5.90 | $5.90 | $5.70 | 21,835 |
| 2020-06-16 | $6.10 | $7.00 | $6.10 | $6.49 | $6.27 | 81,364 |
| 2020-06-15 | $5.69 | $6.01 | $5.69 | $6.00 | $5.79 | 9,487 |
| 2020-06-12 | $6.17 | $6.34 | $5.80 | $5.85 | $5.65 | 17,341 |
| 2020-06-11 | $6.55 | $6.55 | $5.86 | $5.95 | $5.75 | 54,588 |
| 2020-06-10 | $7.02 | $7.02 | $6.44 | $6.80 | $6.57 | 65,801 |
| 2020-06-09 | $6.94 | $7.02 | $6.78 | $6.97 | $6.73 | 23,606 |
| 2020-06-08 | $6.86 | $7.10 | $6.86 | $7.03 | $6.79 | 44,433 |
| 2020-06-05 | $6.53 | $7.00 | $6.23 | $6.83 | $6.59 | 48,890 |
| 2020-06-04 | $5.95 | $6.20 | $5.77 | $6.17 | $5.96 | 29,131 |
| 2020-06-03 | $5.51 | $6.05 | $5.50 | $5.99 | $5.78 | 24,626 |
| 2020-06-02 | $5.61 | $5.67 | $5.35 | $5.51 | $5.32 | 18,224 |
| 2020-06-01 | $5.66 | $5.93 | $5.61 | $5.61 | $5.42 | 17,873 |
| 2020-05-29 | $5.10 | $5.83 | $5.10 | $5.69 | $5.49 | 21,543 |
| 2020-05-28 | $5.87 | $5.97 | $5.29 | $5.30 | $5.12 | 22,843 |
| 2020-05-27 | $5.39 | $5.85 | $5.33 | $5.80 | $5.60 | 48,173 |
| 2020-05-26 | $4.90 | $5.36 | $4.76 | $5.33 | $5.15 | 19,577 |
| 2020-05-22 | $4.79 | $4.88 | $4.69 | $4.87 | $4.70 | 24,295 |
| 2020-05-21 | $4.76 | $4.97 | $4.33 | $4.90 | $4.73 | 40,153 |
| 2020-05-20 | $4.29 | $4.99 | $4.26 | $4.95 | $4.78 | 70,389 |
| 2020-05-19 | $4.35 | $4.38 | $4.11 | $4.14 | $4.00 | 18,622 |
| 2020-05-18 | $4.35 | $4.49 | $4.15 | $4.39 | $4.24 | 36,352 |
| 2020-05-15 | $4.03 | $4.20 | $3.94 | $4.17 | $4.03 | 14,877 |
| 2020-05-14 | $4.00 | $4.22 | $3.75 | $3.95 | $3.81 | 31,229 |
| 2020-05-13 | $4.36 | $4.59 | $4.00 | $4.01 | $3.87 | 27,854 |
| 2020-05-12 | $4.85 | $4.85 | $4.30 | $4.31 | $4.16 | 19,185 |
| 2020-05-11 | $4.77 | $5.12 | $4.60 | $4.84 | $4.67 | 24,211 |
| 2020-05-08 | $4.52 | $5.00 | $4.40 | $4.92 | $4.75 | 40,948 |
| 2020-05-07 | $4.78 | $4.91 | $4.30 | $4.39 | $4.24 | 24,693 |
| 2020-05-06 | $4.97 | $5.03 | $4.41 | $4.73 | $4.57 | 32,106 |
| 2020-05-05 | $5.72 | $5.72 | $4.92 | $4.93 | $4.76 | 26,129 |
| 2020-05-04 | $5.20 | $5.56 | $5.20 | $5.35 | $5.17 | 20,302 |
| 2020-05-01 | $5.41 | $5.43 | $5.19 | $5.31 | $5.13 | 33,347 |
| 2020-04-30 | $5.68 | $5.90 | $5.11 | $5.70 | $5.50 | 40,377 |
| 2020-04-29 | $5.54 | $6.01 | $5.22 | $5.84 | $5.64 | 56,915 |
| 2020-04-28 | $5.43 | $5.43 | $5.04 | $5.40 | $5.21 | 17,446 |
| 2020-04-27 | $5.14 | $5.55 | $5.07 | $5.22 | $5.04 | 27,242 |
| 2020-04-24 | $4.75 | $5.02 | $4.75 | $5.02 | $4.85 | 12,756 |
| 2020-04-23 | $5.05 | $5.05 | $4.54 | $4.81 | $4.64 | 68,411 |
| 2020-04-22 | $5.01 | $5.26 | $4.91 | $5.10 | $4.92 | 12,902 |
| 2020-04-21 | $4.68 | $5.17 | $4.67 | $4.94 | $4.77 | 17,969 |
| 2020-04-20 | $5.38 | $5.49 | $4.83 | $4.83 | $4.66 | 25,964 |
| 2020-04-17 | $4.78 | $5.65 | $4.60 | $5.35 | $5.17 | 34,558 |
| 2020-04-16 | $4.75 | $4.82 | $4.45 | $4.71 | $4.55 | 21,447 |
| 2020-04-15 | $5.32 | $5.51 | $4.61 | $4.74 | $4.58 | 23,016 |
| 2020-04-14 | $5.22 | $5.75 | $5.12 | $5.54 | $5.35 | 38,387 |
| 2020-04-13 | $4.96 | $5.36 | $4.75 | $5.01 | $4.84 | 41,590 |
| 2020-04-09 | $4.38 | $5.00 | $4.38 | $4.96 | $4.79 | 25,587 |
| 2020-04-08 | $4.01 | $4.43 | $3.93 | $4.43 | $4.28 | 25,814 |
| 2020-04-07 | $4.15 | $4.44 | $3.87 | $3.95 | $3.81 | 25,925 |
| 2020-04-06 | $3.65 | $3.94 | $3.52 | $3.80 | $3.67 | 27,384 |
| 2020-04-03 | $4.28 | $4.28 | $3.26 | $3.51 | $3.39 | 85,032 |
| 2020-04-02 | $5.06 | $5.06 | $4.26 | $4.35 | $4.20 | 20,768 |
| 2020-04-01 | $5.85 | $6.00 | $4.70 | $4.72 | $4.56 | 32,450 |
| 2020-03-31 | $5.77 | $5.79 | $5.23 | $5.65 | $5.46 | 30,612 |
| 2020-03-30 | $5.29 | $5.48 | $5.27 | $5.48 | $5.29 | 18,024 |
| 2020-03-27 | $5.50 | $5.50 | $5.25 | $5.26 | $5.08 | 10,176 |
| 2020-03-26 | $6.14 | $6.75 | $5.20 | $5.43 | $5.24 | 40,138 |
| 2020-03-25 | $5.19 | $5.71 | $5.18 | $5.44 | $5.25 | 45,322 |
| 2020-03-24 | $5.77 | $6.01 | $5.02 | $5.37 | $5.18 | 56,479 |
| 2020-03-23 | $5.16 | $5.36 | $4.71 | $5.36 | $5.18 | 23,477 |
| 2020-03-20 | $5.13 | $5.30 | $4.46 | $5.01 | $4.84 | 51,098 |
| 2020-03-19 | $4.58 | $5.15 | $4.06 | $5.15 | $4.97 | 42,322 |
| 2020-03-18 | $5.56 | $5.99 | $4.80 | $4.80 | $4.63 | 34,129 |
| 2020-03-17 | $5.08 | $6.35 | $4.83 | $6.35 | $6.13 | 31,719 |
| 2020-03-16 | $5.00 | $5.49 | $4.69 | $5.23 | $5.05 | 34,972 |
| 2020-03-13 | $5.06 | $5.95 | $5.00 | $5.33 | $5.15 | 48,201 |
| 2020-03-12 | $5.65 | $6.35 | $4.78 | $5.03 | $4.86 | 67,361 |
| 2020-03-11 | $6.49 | $6.49 | $5.50 | $6.39 | $6.17 | 51,682 |
| 2020-03-10 | $5.67 | $6.38 | $4.38 | $6.38 | $6.16 | 22,172 |
| 2020-03-09 | $5.76 | $5.89 | $5.47 | $5.60 | $5.41 | 28,581 |
| 2020-03-06 | $5.81 | $6.17 | $5.77 | $6.02 | $5.81 | 16,886 |
| 2020-03-05 | $6.12 | $6.12 | $5.80 | $5.92 | $5.72 | 22,039 |
| 2020-03-04 | $6.17 | $6.19 | $6.05 | $6.14 | $5.93 | 21,333 |
| 2020-03-03 | $6.04 | $6.14 | $6.01 | $6.14 | $5.93 | 11,911 |
| 2020-03-02 | $6.40 | $6.43 | $6.12 | $6.15 | $5.94 | 18,009 |
| 2020-02-28 | $6.19 | $6.75 | $5.79 | $6.36 | $6.14 | 33,639 |
| 2020-02-27 | $6.41 | $6.54 | $6.20 | $6.20 | $5.99 | 12,243 |
| 2020-02-26 | $6.55 | $6.60 | $6.50 | $6.56 | $6.33 | 10,416 |
| 2020-02-25 | $6.93 | $6.93 | $6.56 | $6.56 | $6.33 | 31,405 |
| 2020-02-24 | $7.06 | $7.19 | $7.04 | $7.04 | $6.80 | 6,840 |
| 2020-02-21 | $7.39 | $7.39 | $7.23 | $7.26 | $7.01 | 8,310 |
| 2020-02-20 | $7.03 | $7.43 | $7.02 | $7.35 | $7.10 | 14,739 |
| 2020-02-19 | $7.06 | $7.14 | $7.06 | $7.07 | $6.83 | 4,171 |
| 2020-02-18 | $7.25 | $7.25 | $7.02 | $7.10 | $6.86 | 5,549 |
| 2020-02-14 | $7.20 | $7.31 | $7.20 | $7.21 | $6.96 | 8,029 |
| 2020-02-13 | $7.01 | $7.20 | $7.01 | $7.20 | $6.95 | 5,746 |
| 2020-02-12 | $7.13 | $7.26 | $7.07 | $7.21 | $6.96 | 3,252 |
| 2020-02-11 | $6.98 | $7.47 | $6.90 | $7.25 | $7.00 | 12,174 |
| 2020-02-10 | $6.79 | $6.95 | $6.79 | $6.91 | $6.67 | 8,367 |
| 2020-02-07 | $7.01 | $7.01 | $6.75 | $6.86 | $6.62 | 9,219 |
| 2020-02-06 | $6.96 | $7.02 | $6.87 | $6.99 | $6.75 | 32,458 |
| 2020-02-05 | $6.78 | $6.93 | $6.78 | $6.92 | $6.68 | 4,597 |
| 2020-02-04 | $6.90 | $6.94 | $6.69 | $6.69 | $6.46 | 3,979 |
| 2020-02-03 | $6.85 | $6.92 | $6.68 | $6.84 | $6.60 | 22,494 |
| 2020-01-31 | $6.49 | $6.90 | $6.43 | $6.77 | $6.54 | 49,860 |
| 2020-01-30 | $6.61 | $6.61 | $6.40 | $6.47 | $6.25 | 2,576 |
| 2020-01-29 | $6.62 | $6.75 | $6.30 | $6.75 | $6.47 | 21,445 |
| 2020-01-28 | $7.00 | $7.00 | $6.54 | $6.69 | $6.42 | 22,410 |
| 2020-01-27 | $6.96 | $7.08 | $6.94 | $6.95 | $6.67 | 12,534 |
| 2020-01-24 | $7.03 | $7.03 | $6.72 | $6.90 | $6.62 | 15,235 |
| 2020-01-23 | $6.70 | $7.10 | $6.70 | $6.95 | $6.67 | 22,844 |
| 2020-01-22 | $7.14 | $7.14 | $6.70 | $6.90 | $6.62 | 11,160 |
| 2020-01-21 | $6.57 | $7.17 | $6.57 | $7.01 | $6.72 | 17,364 |
| 2020-01-17 | $7.37 | $7.37 | $7.10 | $7.14 | $6.85 | 14,439 |
| 2020-01-16 | $7.06 | $7.25 | $6.83 | $7.22 | $6.93 | 11,918 |
| 2020-01-15 | $7.28 | $7.47 | $6.88 | $6.96 | $6.68 | 21,077 |
| 2020-01-14 | $6.85 | $7.35 | $6.85 | $7.23 | $6.94 | 16,620 |
| 2020-01-13 | $7.19 | $7.22 | $7.06 | $7.17 | $6.88 | 6,063 |
| 2020-01-10 | $7.11 | $7.31 | $6.93 | $7.09 | $6.80 | 17,333 |
| 2020-01-09 | $7.12 | $7.45 | $6.88 | $7.30 | $7.00 | 26,018 |
| 2020-01-08 | $7.27 | $7.46 | $7.09 | $7.29 | $6.99 | 12,785 |
| 2020-01-07 | $7.06 | $7.25 | $6.97 | $7.22 | $6.93 | 5,141 |
| 2020-01-06 | $7.08 | $7.28 | $6.93 | $7.14 | $6.85 | 13,884 |
| 2020-01-03 | $7.17 | $7.36 | $7.08 | $7.17 | $6.88 | 11,649 |
| 2020-01-02 | $7.03 | $7.38 | $7.03 | $7.31 | $7.01 | 30,155 |
| 2019-12-31 | $6.82 | $7.20 | $6.55 | $6.95 | $6.67 | 139,214 |
| 2019-12-30 | $6.52 | $6.98 | $6.50 | $6.81 | $6.53 | 61,592 |
| 2019-12-27 | $6.35 | $6.76 | $6.34 | $6.54 | $6.27 | 63,897 |
| 2019-12-26 | $6.48 | $6.51 | $6.37 | $6.38 | $6.12 | 10,412 |
| 2019-12-24 | $6.70 | $6.70 | $6.44 | $6.55 | $6.28 | 4,780 |
| 2019-12-23 | $6.21 | $6.50 | $6.20 | $6.45 | $6.19 | 40,588 |
| 2019-12-20 | $6.61 | $6.69 | $6.22 | $6.22 | $5.97 | 93,850 |
| 2019-12-19 | $6.56 | $6.59 | $6.53 | $6.59 | $6.32 | 4,134 |
| 2019-12-18 | $6.60 | $6.69 | $6.49 | $6.49 | $6.23 | 27,049 |
| 2019-12-17 | $6.94 | $7.26 | $6.54 | $6.64 | $6.37 | 79,131 |
| 2019-12-16 | $7.00 | $7.27 | $6.98 | $7.04 | $6.75 | 24,908 |
| 2019-12-13 | $6.83 | $7.24 | $6.74 | $7.01 | $6.72 | 26,812 |
| 2019-12-12 | $6.70 | $6.97 | $6.63 | $6.86 | $6.58 | 21,922 |
| 2019-12-11 | $6.75 | $6.75 | $6.38 | $6.63 | $6.36 | 30,611 |
| 2019-12-10 | $6.48 | $6.70 | $6.43 | $6.68 | $6.41 | 19,511 |
| 2019-12-09 | $6.47 | $6.64 | $6.27 | $6.58 | $6.31 | 24,700 |
| 2019-12-06 | $6.39 | $6.50 | $6.17 | $6.38 | $6.12 | 15,068 |
| 2019-12-05 | $6.22 | $6.45 | $6.17 | $6.19 | $5.94 | 16,166 |
| 2019-12-04 | $6.08 | $6.60 | $6.08 | $6.20 | $5.95 | 48,032 |
| 2019-12-03 | $6.10 | $6.10 | $5.99 | $6.07 | $5.82 | 21,512 |
| 2019-12-02 | $6.51 | $6.51 | $6.25 | $6.30 | $6.04 | 28,044 |
| 2019-11-29 | $6.46 | $6.57 | $6.40 | $6.52 | $6.25 | 8,895 |
| 2019-11-27 | $6.45 | $6.58 | $6.37 | $6.45 | $6.19 | 9,399 |
| 2019-11-26 | $6.41 | $6.86 | $6.40 | $6.41 | $6.15 | 24,337 |
| 2019-11-25 | $6.43 | $6.54 | $6.37 | $6.50 | $6.24 | 30,021 |
| 2019-11-22 | $6.64 | $6.64 | $6.37 | $6.41 | $6.15 | 8,584 |
| 2019-11-21 | $6.49 | $6.49 | $6.25 | $6.39 | $6.13 | 50,667 |
| 2019-11-20 | $6.41 | $6.72 | $6.40 | $6.48 | $6.22 | 35,290 |
| 2019-11-19 | $6.53 | $6.60 | $6.39 | $6.48 | $6.22 | 49,522 |
| 2019-11-18 | $6.45 | $6.63 | $6.45 | $6.48 | $6.22 | 16,913 |
| 2019-11-15 | $6.57 | $6.64 | $6.52 | $6.53 | $6.26 | 18,869 |
| 2019-11-14 | $6.56 | $6.64 | $6.40 | $6.51 | $6.24 | 45,509 |
| 2019-11-13 | $6.50 | $6.51 | $6.47 | $6.48 | $6.22 | 25,395 |
| 2019-11-12 | $6.61 | $6.81 | $6.50 | $6.57 | $6.30 | 46,512 |
| 2019-11-11 | $6.85 | $7.13 | $6.58 | $6.68 | $6.41 | 58,513 |
| 2019-11-08 | $7.01 | $7.49 | $6.56 | $6.69 | $6.42 | 27,659 |
| 2019-11-07 | $7.78 | $7.78 | $7.09 | $7.09 | $6.80 | 112,948 |
| 2019-11-06 | $7.73 | $7.73 | $7.25 | $7.37 | $7.07 | 49,558 |
| 2019-11-05 | $7.72 | $7.83 | $7.63 | $7.76 | $7.44 | 17,013 |
| 2019-11-04 | $8.09 | $8.35 | $7.72 | $7.75 | $7.43 | 15,718 |
| 2019-11-01 | $8.08 | $8.21 | $7.85 | $8.11 | $7.78 | 12,047 |
| 2019-10-31 | $8.00 | $8.38 | $7.92 | $7.99 | $7.66 | 20,511 |
| 2019-10-30 | $8.34 | $8.68 | $7.97 | $8.15 | $7.78 | 9,849 |
| 2019-10-29 | $7.96 | $8.89 | $7.96 | $8.30 | $7.92 | 11,539 |
| 2019-10-28 | $8.03 | $8.20 | $7.92 | $8.07 | $7.70 | 11,204 |
| 2019-10-25 | $8.17 | $8.40 | $8.00 | $8.01 | $7.64 | 5,157 |
| 2019-10-24 | $8.22 | $8.58 | $7.97 | $8.15 | $7.78 | 11,931 |
| 2019-10-23 | $8.28 | $8.32 | $8.28 | $8.29 | $7.91 | 1,474 |
| 2019-10-22 | $8.26 | $8.50 | $8.26 | $8.36 | $7.98 | 2,408 |
| 2019-10-21 | $8.27 | $8.37 | $8.05 | $8.34 | $7.96 | 26,433 |
| 2019-10-18 | $8.30 | $8.40 | $7.94 | $8.13 | $7.76 | 10,459 |
| 2019-10-17 | $7.98 | $8.50 | $7.72 | $8.43 | $8.04 | 56,269 |
| 2019-10-16 | $7.78 | $7.96 | $7.75 | $7.96 | $7.60 | 11,072 |
| 2019-10-15 | $8.09 | $8.11 | $7.62 | $7.89 | $7.53 | 36,825 |
| 2019-10-14 | $8.16 | $8.24 | $8.05 | $8.16 | $7.79 | 3,348 |
| 2019-10-11 | $8.24 | $8.45 | $8.06 | $8.27 | $7.89 | 28,365 |
| 2019-10-10 | $8.03 | $8.19 | $7.63 | $8.05 | $7.68 | 3,367 |
| 2019-10-09 | $7.98 | $8.09 | $7.84 | $7.92 | $7.56 | 11,362 |
| 2019-10-08 | $7.54 | $7.87 | $7.31 | $7.87 | $7.51 | 7,102 |
| 2019-10-07 | $8.06 | $8.06 | $7.25 | $7.56 | $7.21 | 59,424 |
| 2019-10-04 | $8.34 | $8.45 | $7.86 | $8.00 | $7.63 | 13,403 |
| 2019-10-03 | $9.16 | $9.16 | $8.26 | $8.41 | $8.02 | 9,805 |
| 2019-10-02 | $8.52 | $8.63 | $8.25 | $8.35 | $7.97 | 6,588 |
| 2019-10-01 | $8.82 | $9.14 | $8.44 | $8.48 | $8.09 | 9,666 |
| 2019-09-30 | $8.92 | $9.26 | $8.52 | $8.85 | $8.44 | 85,408 |
| 2019-09-27 | $9.20 | $9.31 | $8.92 | $8.95 | $8.54 | 24,468 |
| 2019-09-26 | $9.40 | $9.53 | $9.13 | $9.20 | $8.78 | 17,399 |
| 2019-09-25 | $9.43 | $9.62 | $9.20 | $9.42 | $8.99 | 41,107 |
| 2019-09-24 | $9.40 | $9.65 | $9.12 | $9.50 | $9.06 | 15,937 |
| 2019-09-23 | $8.67 | $9.49 | $8.67 | $9.45 | $9.02 | 5,900 |
| 2019-09-20 | $8.91 | $9.19 | $8.84 | $9.06 | $8.64 | 37,700 |
| 2019-09-19 | $8.89 | $9.58 | $8.68 | $8.93 | $8.52 | 19,677 |
| 2019-09-18 | $8.70 | $9.14 | $8.62 | $8.97 | $8.56 | 12,828 |
| 2019-09-17 | $9.36 | $9.36 | $7.99 | $8.69 | $8.29 | 11,869 |
| 2019-09-16 | $9.06 | $9.59 | $9.05 | $9.39 | $8.96 | 16,205 |
| 2019-09-13 | $9.44 | $9.44 | $8.42 | $9.07 | $8.65 | 12,214 |
| 2019-09-12 | $8.15 | $9.36 | $8.15 | $9.29 | $8.86 | 162,813 |
| 2019-09-11 | $7.81 | $8.80 | $7.81 | $8.75 | $8.35 | 40,116 |
| 2019-09-10 | $7.64 | $7.85 | $7.53 | $7.72 | $7.37 | 3,964 |
| 2019-09-09 | $7.21 | $7.38 | $7.21 | $7.35 | $7.01 | 6,154 |
| 2019-09-06 | $7.18 | $7.37 | $7.01 | $7.21 | $6.88 | 8,686 |
| 2019-09-05 | $7.20 | $7.28 | $6.77 | $7.10 | $6.77 | 11,201 |
| 2019-09-04 | $7.15 | $7.17 | $7.01 | $7.11 | $6.78 | 3,824 |
| 2019-09-03 | $7.62 | $7.62 | $6.70 | $7.09 | $6.77 | 38,540 |
| 2019-08-30 | $8.28 | $8.28 | $7.61 | $7.72 | $7.37 | 19,690 |
| 2019-08-29 | $8.16 | $8.55 | $8.10 | $8.13 | $7.76 | 67,724 |
| 2019-08-28 | $7.97 | $8.41 | $7.75 | $8.00 | $7.63 | 43,798 |
| 2019-08-27 | $8.48 | $8.48 | $7.82 | $7.97 | $7.60 | 16,241 |
| 2019-08-26 | $7.64 | $8.20 | $7.51 | $7.98 | $7.61 | 9,936 |
| 2019-08-23 | $7.80 | $8.26 | $7.49 | $7.49 | $7.15 | 14,279 |
| 2019-08-22 | $8.06 | $8.43 | $8.02 | $8.29 | $7.91 | 15,379 |
| 2019-08-21 | $8.00 | $8.47 | $7.91 | $8.32 | $7.94 | 10,638 |
| 2019-08-20 | $7.88 | $7.98 | $7.75 | $7.98 | $7.61 | 11,116 |
| 2019-08-19 | $7.72 | $7.88 | $7.72 | $7.83 | $7.47 | 17,029 |
| 2019-08-16 | $7.62 | $7.78 | $7.51 | $7.59 | $7.24 | 23,059 |
| 2019-08-15 | $7.58 | $7.64 | $7.40 | $7.56 | $7.21 | 22,447 |
| 2019-08-14 | $7.66 | $7.66 | $7.40 | $7.50 | $7.16 | 25,041 |
| 2019-08-13 | $7.83 | $7.83 | $7.55 | $7.80 | $7.44 | 16,956 |
| 2019-08-12 | $8.07 | $8.07 | $7.60 | $7.78 | $7.42 | 35,089 |
| 2019-08-09 | $8.11 | $8.11 | $7.92 | $8.00 | $7.63 | 14,638 |
| 2019-08-08 | $8.67 | $8.67 | $7.45 | $7.88 | $7.52 | 41,346 |
| 2019-08-07 | $7.63 | $7.77 | $7.44 | $7.74 | $7.39 | 18,281 |
| 2019-08-06 | $7.39 | $7.89 | $7.39 | $7.52 | $7.18 | 13,320 |
| 2019-08-05 | $7.70 | $7.79 | $7.15 | $7.24 | $6.91 | 15,672 |
| 2019-08-02 | $8.66 | $8.66 | $7.55 | $7.71 | $7.36 | 25,581 |
| 2019-08-01 | $8.92 | $8.92 | $8.70 | $8.71 | $8.31 | 15,085 |
| 2019-07-31 | $9.17 | $9.25 | $8.83 | $8.83 | $8.43 | 26,206 |
| 2019-07-30 | $9.10 | $9.26 | $8.95 | $8.95 | $8.50 | 24,287 |
| 2019-07-29 | $8.50 | $9.13 | $8.50 | $8.85 | $8.40 | 9,135 |
| 2019-07-26 | $9.10 | $9.26 | $8.69 | $8.70 | $8.26 | 13,792 |
| 2019-07-25 | $9.10 | $9.10 | $8.75 | $8.80 | $8.36 | 27,767 |
| 2019-07-24 | $9.19 | $9.31 | $8.84 | $9.02 | $8.57 | 22,908 |
| 2019-07-23 | $9.43 | $9.43 | $9.11 | $9.28 | $8.81 | 50,281 |
| 2019-07-22 | $9.51 | $9.52 | $9.14 | $9.50 | $9.02 | 13,260 |
| 2019-07-19 | $9.63 | $9.65 | $9.26 | $9.52 | $9.04 | 15,858 |
| 2019-07-18 | $9.97 | $10.02 | $9.65 | $9.71 | $9.22 | 15,691 |
| 2019-07-17 | $10.02 | $10.02 | $9.91 | $9.97 | $9.47 | 3,705 |
| 2019-07-16 | $10.00 | $10.07 | $9.91 | $9.91 | $9.41 | 11,095 |
| 2019-07-15 | $9.91 | $10.03 | $9.91 | $10.03 | $9.52 | 14,705 |
| 2019-07-12 | $9.95 | $10.05 | $9.82 | $9.93 | $9.43 | 10,615 |
| 2019-07-11 | $9.87 | $10.03 | $9.85 | $10.03 | $9.52 | 4,217 |
| 2019-07-10 | $10.00 | $10.05 | $9.98 | $10.00 | $9.50 | 7,803 |
| 2019-07-09 | $9.93 | $9.95 | $9.85 | $9.95 | $9.45 | 16,999 |
| 2019-07-08 | $9.66 | $9.90 | $9.66 | $9.85 | $9.35 | 13,956 |
| 2019-07-05 | $9.97 | $9.97 | $9.28 | $9.76 | $9.27 | 16,796 |
| 2019-07-03 | $9.60 | $10.05 | $9.60 | $10.00 | $9.50 | 3,317 |
| 2019-07-02 | $9.32 | $10.20 | $9.31 | $10.10 | $9.59 | 25,389 |
| 2019-07-01 | $9.44 | $9.60 | $9.33 | $9.49 | $9.01 | 46,481 |
| 2019-06-28 | $9.14 | $9.47 | $8.95 | $9.46 | $8.98 | 82,446 |
| 2019-06-27 | $9.04 | $9.40 | $9.04 | $9.21 | $8.75 | 29,674 |
| 2019-06-26 | $9.09 | $9.52 | $9.01 | $9.24 | $8.77 | 25,730 |
| 2019-06-25 | $9.34 | $9.34 | $8.86 | $9.15 | $8.69 | 15,789 |
| 2019-06-24 | $9.18 | $9.30 | $8.78 | $8.97 | $8.52 | 7,486 |
| 2019-06-21 | $9.28 | $9.39 | $9.13 | $9.18 | $8.72 | 41,155 |
| 2019-06-20 | $9.37 | $9.43 | $9.00 | $9.38 | $8.91 | 19,583 |
| 2019-06-19 | $9.05 | $9.28 | $9.00 | $9.26 | $8.79 | 12,609 |
| 2019-06-18 | $9.10 | $9.45 | $8.71 | $9.20 | $8.74 | 22,998 |
| 2019-06-17 | $9.17 | $9.19 | $8.67 | $8.74 | $8.30 | 16,280 |
| 2019-06-14 | $9.42 | $9.42 | $9.07 | $9.21 | $8.75 | 11,109 |
| 2019-06-13 | $9.08 | $9.46 | $9.00 | $9.44 | $8.96 | 8,643 |
| 2019-06-12 | $9.05 | $9.13 | $8.54 | $8.97 | $8.52 | 40,302 |
| 2019-06-11 | $8.92 | $9.21 | $8.76 | $9.14 | $8.68 | 29,839 |
| 2019-06-10 | $9.08 | $9.08 | $8.63 | $8.74 | $8.30 | 8,024 |
| 2019-06-07 | $8.76 | $9.18 | $8.52 | $8.59 | $8.16 | 13,465 |
| 2019-06-06 | $8.59 | $9.09 | $8.36 | $8.45 | $8.02 | 54,118 |
| 2019-06-05 | $8.17 | $8.77 | $8.17 | $8.68 | $8.24 | 27,990 |
| 2019-06-04 | $8.00 | $8.67 | $8.00 | $8.14 | $7.73 | 16,921 |
| 2019-06-03 | $8.00 | $8.09 | $7.80 | $7.99 | $7.59 | 22,817 |
| 2019-05-31 | $7.93 | $8.42 | $7.71 | $7.80 | $7.41 | 32,718 |
| 2019-05-30 | $8.09 | $8.09 | $7.71 | $7.99 | $7.59 | 23,546 |
| 2019-05-29 | $8.28 | $8.28 | $8.08 | $8.08 | $7.67 | 63,060 |
| 2019-05-28 | $8.88 | $8.88 | $7.69 | $8.32 | $7.90 | 46,088 |
| 2019-05-24 | $8.50 | $9.58 | $8.45 | $8.49 | $8.06 | 44,626 |
| 2019-05-23 | $8.91 | $9.20 | $8.40 | $8.45 | $8.02 | 32,938 |
| 2019-05-22 | $9.20 | $9.26 | $8.90 | $8.96 | $8.51 | 67,008 |
| 2019-05-21 | $9.20 | $9.38 | $9.19 | $9.21 | $8.75 | 45,750 |
| 2019-05-20 | $9.42 | $9.42 | $9.19 | $9.23 | $8.76 | 29,876 |
| 2019-05-17 | $9.59 | $9.70 | $9.51 | $9.51 | $9.03 | 48,846 |
| 2019-05-16 | $9.55 | $9.64 | $9.53 | $9.57 | $9.09 | 126,026 |
| 2019-05-15 | $9.42 | $9.66 | $9.42 | $9.54 | $9.06 | 36,850 |
| 2019-05-14 | $9.49 | $9.52 | $9.46 | $9.51 | $9.03 | 46,099 |
| 2019-05-13 | $9.45 | $9.48 | $9.37 | $9.46 | $8.98 | 11,022 |
| 2019-05-10 | $9.51 | $9.52 | $9.51 | $9.52 | $9.04 | 4,872 |
| 2019-05-09 | $9.48 | $9.56 | $9.20 | $9.56 | $9.08 | 45,063 |
| 2019-05-08 | $9.35 | $9.35 | $9.18 | $9.18 | $8.72 | 12,757 |
| 2019-05-07 | $9.18 | $9.64 | $9.18 | $9.27 | $8.80 | 32,753 |
| 2019-05-06 | $9.33 | $9.43 | $9.18 | $9.18 | $8.72 | 49,378 |
| 2019-05-03 | $9.30 | $9.49 | $9.30 | $9.48 | $9.00 | 18,342 |
| 2019-05-02 | $9.38 | $9.44 | $9.30 | $9.35 | $8.88 | 28,525 |
| 2019-05-01 | $9.40 | $9.51 | $9.32 | $9.40 | $8.93 | 14,850 |
| 2019-04-30 | $9.48 | $9.50 | $9.43 | $9.46 | $8.98 | 17,572 |
| 2019-04-29 | $9.40 | $9.55 | $9.30 | $9.50 | $8.98 | 45,548 |
| 2019-04-26 | $9.51 | $9.53 | $9.44 | $9.45 | $8.93 | 41,432 |
| 2019-04-25 | $9.54 | $9.55 | $9.50 | $9.50 | $8.98 | 25,126 |
| 2019-04-24 | $9.50 | $9.58 | $9.48 | $9.55 | $9.03 | 22,673 |
| 2019-04-23 | $9.41 | $9.58 | $9.41 | $9.52 | $9.00 | 92,037 |
| 2019-04-22 | $9.50 | $9.51 | $9.36 | $9.46 | $8.94 | 29,136 |
| 2019-04-18 | $9.34 | $9.50 | $9.34 | $9.49 | $8.97 | 62,754 |
| 2019-04-17 | $9.30 | $9.56 | $9.30 | $9.37 | $8.86 | 43,555 |
| 2019-04-16 | $9.32 | $9.40 | $9.25 | $9.30 | $8.79 | 11,548 |
| 2019-04-15 | $9.48 | $9.48 | $9.32 | $9.32 | $8.81 | 17,643 |
| 2019-04-12 | $9.29 | $9.58 | $9.29 | $9.43 | $8.91 | 35,605 |
| 2019-04-11 | $9.35 | $9.41 | $9.21 | $9.28 | $8.77 | 13,596 |
| 2019-04-10 | $9.19 | $9.44 | $9.18 | $9.37 | $8.86 | 139,471 |
| 2019-04-09 | $9.31 | $9.35 | $9.17 | $9.18 | $8.68 | 22,417 |
| 2019-04-08 | $9.37 | $9.45 | $9.18 | $9.31 | $8.80 | 84,617 |
| 2019-04-05 | $9.36 | $9.44 | $9.34 | $9.35 | $8.84 | 22,264 |
| 2019-04-04 | $9.36 | $9.46 | $9.34 | $9.36 | $8.85 | 50,083 |
| 2019-04-03 | $9.34 | $9.40 | $9.25 | $9.33 | $8.82 | 14,742 |
| 2019-04-02 | $9.15 | $9.45 | $9.15 | $9.45 | $8.93 | 31,840 |
| 2019-04-01 | $9.45 | $9.45 | $8.90 | $9.19 | $8.69 | 16,087 |
| 2019-03-29 | $9.45 | $9.50 | $9.45 | $9.45 | $8.93 | 34,883 |
| 2019-03-28 | $9.48 | $9.48 | $9.39 | $9.44 | $8.92 | 2,902 |
| 2019-03-27 | $9.44 | $9.48 | $9.44 | $9.48 | $8.96 | 25,374 |
| 2019-03-26 | $9.56 | $9.56 | $9.45 | $9.45 | $8.93 | 7,559 |
| 2019-03-25 | $9.45 | $9.50 | $9.43 | $9.45 | $8.93 | 11,329 |
| 2019-03-22 | $9.42 | $9.51 | $9.41 | $9.45 | $8.93 | 72,965 |
| 2019-03-21 | $9.45 | $9.79 | $9.39 | $9.41 | $8.90 | 93,356 |
| 2019-03-20 | $9.36 | $9.51 | $9.35 | $9.40 | $8.89 | 70,316 |
| 2019-03-19 | $9.45 | $9.45 | $9.35 | $9.36 | $8.85 | 127,594 |
| 2019-03-18 | $9.34 | $9.48 | $9.34 | $9.43 | $8.91 | 74,348 |
| 2019-03-15 | $9.35 | $9.74 | $9.13 | $9.40 | $8.89 | 135,778 |
| 2019-03-14 | $9.28 | $9.86 | $9.20 | $9.30 | $8.79 | 51,511 |
| 2019-03-13 | $9.55 | $9.57 | $9.04 | $9.28 | $8.77 | 20,891 |
| 2019-03-12 | $9.20 | $10.52 | $9.03 | $9.06 | $8.56 | 19,841 |
| 2019-03-11 | $9.61 | $9.82 | $9.00 | $9.09 | $8.59 | 30,560 |
| 2019-03-08 | $9.80 | $10.10 | $9.61 | $9.62 | $9.09 | 48,439 |
| 2019-03-07 | $10.03 | $10.36 | $9.26 | $9.80 | $9.26 | 9,473 |
| 2019-03-06 | $10.35 | $10.66 | $10.30 | $10.30 | $9.74 | 20,673 |
| 2019-03-05 | $10.31 | $10.35 | $10.30 | $10.35 | $9.78 | 2,169 |
| 2019-03-04 | $10.50 | $10.75 | $10.33 | $10.43 | $9.86 | 12,236 |
| 2019-03-01 | $10.60 | $10.69 | $10.32 | $10.46 | $9.89 | 27,513 |
| 2019-02-28 | $10.38 | $10.54 | $10.30 | $10.46 | $9.89 | 13,867 |
| 2019-02-27 | $10.39 | $10.39 | $10.30 | $10.38 | $9.81 | 23,215 |
| 2019-02-26 | $10.70 | $10.70 | $10.30 | $10.31 | $9.75 | 9,649 |
| 2019-02-25 | $10.43 | $10.61 | $10.40 | $10.40 | $9.83 | 11,310 |
| 2019-02-22 | $10.43 | $10.76 | $10.30 | $10.54 | $9.96 | 20,545 |
| 2019-02-21 | $10.65 | $10.74 | $10.41 | $10.59 | $10.01 | 10,924 |
| 2019-02-20 | $10.89 | $11.04 | $10.54 | $10.61 | $10.03 | 18,396 |
| 2019-02-19 | $10.70 | $10.78 | $10.56 | $10.76 | $10.17 | 8,229 |
| 2019-02-15 | $10.70 | $10.94 | $10.67 | $10.68 | $10.10 | 14,258 |
| 2019-02-14 | $10.63 | $10.90 | $10.51 | $10.61 | $10.03 | 21,006 |
| 2019-02-13 | $11.00 | $11.00 | $10.60 | $10.78 | $10.19 | 3,304 |
| 2019-02-12 | $10.90 | $11.13 | $10.59 | $10.85 | $10.26 | 10,226 |
| 2019-02-11 | $11.05 | $11.05 | $10.74 | $10.75 | $10.16 | 7,317 |
| 2019-02-08 | $10.28 | $11.19 | $9.92 | $11.10 | $10.49 | 46,346 |
| 2019-02-07 | $9.78 | $10.46 | $9.65 | $10.30 | $9.74 | 8,795 |
| 2019-02-06 | $9.84 | $10.08 | $9.84 | $10.01 | $9.46 | 7,149 |
| 2019-02-05 | $9.79 | $10.02 | $9.73 | $9.83 | $9.29 | 19,323 |
| 2019-02-04 | $9.65 | $9.80 | $9.65 | $9.71 | $9.18 | 5,384 |
| 2019-02-01 | $9.80 | $9.80 | $9.61 | $9.64 | $9.11 | 15,038 |
| 2019-01-31 | $9.89 | $9.89 | $9.70 | $9.73 | $9.20 | 20,325 |
| 2019-01-30 | $9.96 | $10.20 | $9.60 | $9.90 | $9.32 | 15,723 |
| 2019-01-29 | $10.28 | $11.01 | $9.78 | $9.84 | $9.26 | 25,500 |
| 2019-01-28 | $10.33 | $10.35 | $10.09 | $10.25 | $9.65 | 12,717 |
| 2019-01-25 | $10.38 | $10.91 | $10.25 | $10.34 | $9.73 | 9,147 |
| 2019-01-24 | $10.41 | $10.50 | $10.30 | $10.39 | $9.78 | 8,000 |
| 2019-01-23 | $10.26 | $10.96 | $10.25 | $10.47 | $9.85 | 30,060 |
| 2019-01-22 | $10.99 | $11.55 | $10.20 | $10.26 | $9.66 | 28,890 |
| 2019-01-18 | $11.29 | $11.42 | $10.99 | $10.99 | $10.34 | 25,845 |
| 2019-01-17 | $11.04 | $11.53 | $10.91 | $11.33 | $10.66 | 49,380 |
| 2019-01-16 | $10.90 | $11.20 | $10.50 | $11.19 | $10.53 | 42,295 |
| 2019-01-15 | $10.43 | $10.81 | $10.32 | $10.50 | $9.88 | 26,455 |
| 2019-01-14 | $10.55 | $11.00 | $10.22 | $10.42 | $9.81 | 20,814 |
| 2019-01-11 | $10.69 | $10.84 | $10.47 | $10.60 | $9.98 | 27,095 |
| 2019-01-10 | $10.46 | $10.95 | $10.27 | $10.68 | $10.05 | 28,259 |
| 2019-01-09 | $10.50 | $10.64 | $10.26 | $10.62 | $10.00 | 23,244 |
| 2019-01-08 | $10.59 | $10.69 | $10.21 | $10.40 | $9.79 | 4,953 |
| 2019-01-07 | $10.83 | $11.00 | $10.05 | $10.48 | $9.86 | 24,810 |
| 2019-01-04 | $10.02 | $10.91 | $9.54 | $10.82 | $10.18 | 25,353 |
| 2019-01-03 | $9.96 | $10.54 | $9.47 | $10.31 | $9.70 | 24,729 |
| 2019-01-02 | $9.84 | $10.53 | $9.80 | $9.97 | $9.38 | 49,723 |
| 2018-12-31 | $9.85 | $10.10 | $9.40 | $10.03 | $9.44 | 68,255 |
| 2018-12-28 | $9.50 | $9.99 | $9.28 | $9.79 | $9.21 | 26,279 |
| 2018-12-27 | $9.34 | $10.04 | $9.27 | $9.59 | $9.03 | 26,147 |
| 2018-12-26 | $9.77 | $9.82 | $8.01 | $9.45 | $8.89 | 86,750 |
| 2018-12-24 | $9.84 | $9.90 | $9.42 | $9.81 | $9.23 | 18,056 |
| 2018-12-21 | $10.66 | $10.73 | $9.72 | $9.85 | $9.27 | 84,085 |
| 2018-12-20 | $10.82 | $11.38 | $10.71 | $10.81 | $10.17 | 50,149 |
| 2018-12-19 | $10.89 | $11.52 | $10.65 | $10.72 | $10.09 | 18,971 |
| 2018-12-18 | $10.66 | $11.49 | $10.66 | $10.90 | $10.26 | 18,135 |
| 2018-12-17 | $11.39 | $11.39 | $10.46 | $10.66 | $10.03 | 15,695 |
| 2018-12-14 | $11.41 | $11.42 | $11.16 | $11.31 | $10.65 | 19,007 |
| 2018-12-13 | $12.22 | $12.22 | $11.39 | $11.40 | $10.73 | 21,745 |
| 2018-12-12 | $11.38 | $12.00 | $10.65 | $11.94 | $11.24 | 30,168 |
| 2018-12-11 | $11.36 | $11.43 | $11.36 | $11.37 | $10.70 | 10,964 |
| 2018-12-10 | $12.00 | $12.11 | $11.07 | $11.33 | $10.66 | 6,090 |
| 2018-12-07 | $12.03 | $12.40 | $11.89 | $12.38 | $11.65 | 25,657 |
| 2018-12-06 | $12.19 | $12.40 | $11.89 | $12.11 | $11.40 | 16,749 |
| 2018-12-04 | $12.40 | $12.40 | $12.10 | $12.25 | $11.53 | 29,069 |
| 2018-12-03 | $12.06 | $12.39 | $12.00 | $12.38 | $11.65 | 34,260 |
| 2018-11-30 | $12.10 | $12.25 | $11.72 | $11.94 | $11.24 | 15,966 |
| 2018-11-29 | $11.65 | $12.28 | $11.12 | $12.09 | $11.38 | 14,212 |
| 2018-11-28 | $10.80 | $11.80 | $10.61 | $11.65 | $10.97 | 28,215 |
| 2018-11-27 | $11.48 | $11.63 | $11.00 | $11.19 | $10.53 | 37,184 |
| 2018-11-26 | $11.40 | $11.72 | $10.66 | $11.51 | $10.83 | 13,886 |
| 2018-11-23 | $11.18 | $11.44 | $10.63 | $11.44 | $10.77 | 4,689 |
| 2018-11-21 | $11.24 | $11.24 | $11.03 | $11.19 | $10.53 | 3,608 |
| 2018-11-20 | $10.80 | $11.01 | $10.74 | $11.01 | $10.36 | 28,496 |
| 2018-11-19 | $10.77 | $10.99 | $10.68 | $10.80 | $10.17 | 18,122 |
| 2018-11-16 | $10.61 | $10.77 | $10.60 | $10.60 | $9.98 | 12,960 |
| 2018-11-15 | $10.91 | $10.99 | $9.88 | $10.68 | $10.05 | 14,329 |
| 2018-11-14 | $10.48 | $10.99 | $10.28 | $10.88 | $10.24 | 22,984 |
| 2018-11-13 | $10.36 | $10.47 | $9.97 | $10.40 | $9.79 | 30,102 |
| 2018-11-12 | $10.07 | $10.47 | $9.98 | $10.31 | $9.70 | 17,985 |
| 2018-11-09 | $10.04 | $10.15 | $9.76 | $10.15 | $9.55 | 9,948 |
| 2018-11-08 | $9.00 | $10.32 | $9.00 | $10.24 | $9.64 | 24,349 |
| 2018-11-07 | $10.23 | $10.49 | $9.89 | $9.97 | $9.38 | 26,193 |
| 2018-11-06 | $10.45 | $10.60 | $10.14 | $10.23 | $9.63 | 10,310 |
| 2018-11-05 | $10.55 | $10.75 | $9.83 | $10.46 | $9.85 | 9,986 |
| 2018-11-02 | $10.49 | $10.70 | $10.47 | $10.54 | $9.92 | 16,062 |
| 2018-11-01 | $10.30 | $10.50 | $10.07 | $10.50 | $9.88 | 50,485 |
| 2018-10-31 | $10.10 | $10.35 | $9.82 | $10.35 | $9.74 | 27,071 |
| 2018-10-30 | $10.03 | $10.10 | $9.64 | $10.10 | $9.47 | 22,307 |
| 2018-10-29 | $10.03 | $10.10 | $9.70 | $10.04 | $9.41 | 18,340 |
| 2018-10-26 | $10.09 | $10.10 | $9.70 | $9.89 | $9.27 | 7,923 |
| 2018-10-25 | $9.21 | $10.10 | $9.21 | $10.09 | $9.46 | 18,343 |
| 2018-10-24 | $9.65 | $9.77 | $9.33 | $9.34 | $8.76 | 22,038 |
| 2018-10-23 | $9.83 | $9.83 | $9.22 | $9.65 | $9.05 | 13,456 |
| 2018-10-22 | $9.85 | $10.00 | $9.72 | $9.87 | $9.25 | 12,442 |
| 2018-10-19 | $9.78 | $9.94 | $9.75 | $9.78 | $9.17 | 10,202 |
| 2018-10-18 | $9.75 | $10.00 | $9.75 | $9.85 | $9.23 | 8,536 |
| 2018-10-17 | $9.96 | $9.96 | $9.77 | $9.80 | $9.19 | 12,993 |
| 2018-10-16 | $9.72 | $10.05 | $9.68 | $9.95 | $9.33 | 32,306 |
| 2018-10-15 | $9.76 | $9.81 | $9.56 | $9.73 | $9.12 | 14,208 |
| 2018-10-12 | $9.93 | $9.93 | $9.75 | $9.79 | $9.18 | 36,083 |
| 2018-10-11 | $10.00 | $10.09 | $9.85 | $9.85 | $9.23 | 36,606 |
| 2018-10-10 | $10.00 | $10.05 | $9.95 | $10.01 | $9.38 | 26,003 |
| 2018-10-09 | $10.02 | $10.10 | $9.95 | $9.98 | $9.36 | 21,963 |
| 2018-10-08 | $9.92 | $10.22 | $9.85 | $10.02 | $9.39 | 31,555 |
| 2018-10-05 | $9.86 | $9.98 | $9.80 | $9.91 | $9.29 | 9,823 |
| 2018-10-04 | $9.97 | $10.07 | $9.85 | $9.95 | $9.33 | 36,416 |
| 2018-10-03 | $10.30 | $10.36 | $9.83 | $9.97 | $9.35 | 104,252 |
| 2018-10-02 | $10.43 | $10.49 | $10.36 | $10.40 | $9.75 | 19,704 |
| 2018-10-01 | $10.87 | $10.87 | $10.45 | $10.50 | $9.84 | 14,135 |
| 2018-09-28 | $10.90 | $10.90 | $10.75 | $10.90 | $10.22 | 18,314 |
| 2018-09-27 | $10.98 | $10.98 | $10.60 | $10.80 | $10.12 | 25,257 |
| 2018-09-26 | $10.75 | $10.95 | $10.75 | $10.75 | $10.08 | 11,951 |
| 2018-09-25 | $10.75 | $10.90 | $10.75 | $10.80 | $10.12 | 11,747 |
| 2018-09-24 | $11.15 | $11.20 | $10.75 | $10.85 | $10.17 | 10,033 |
| 2018-09-21 | $10.85 | $11.35 | $10.75 | $11.20 | $10.50 | 82,555 |
| 2018-09-20 | $10.50 | $11.43 | $10.50 | $10.90 | $10.22 | 16,010 |
| 2018-09-19 | $10.75 | $10.85 | $10.50 | $10.75 | $10.08 | 28,559 |
| 2018-09-18 | $11.10 | $11.10 | $10.65 | $10.75 | $10.08 | 11,840 |
| 2018-09-17 | $10.65 | $10.90 | $10.65 | $10.85 | $10.17 | 27,926 |
| 2018-09-14 | $10.71 | $11.00 | $10.70 | $10.80 | $10.12 | 57,221 |
| 2018-09-13 | $11.15 | $11.15 | $10.89 | $10.95 | $10.26 | 13,574 |
| 2018-09-12 | $11.15 | $11.25 | $11.10 | $11.15 | $10.45 | 11,025 |
| 2018-09-11 | $11.25 | $11.35 | $11.05 | $11.20 | $10.50 | 14,337 |
| 2018-09-10 | $11.15 | $11.55 | $11.10 | $11.55 | $10.83 | 7,862 |
| 2018-09-07 | $11.15 | $11.35 | $11.10 | $11.20 | $10.50 | 32,990 |
| 2018-09-06 | $11.10 | $11.35 | $11.10 | $11.30 | $10.59 | 4,097 |
| 2018-09-05 | $11.40 | $11.45 | $11.05 | $11.25 | $10.55 | 10,568 |
| 2018-09-04 | $11.55 | $11.60 | $11.35 | $11.40 | $10.69 | 13,368 |
| 2018-08-31 | $11.50 | $11.65 | $11.15 | $11.65 | $10.92 | 9,665 |
| 2018-08-30 | $11.75 | $11.75 | $11.40 | $11.45 | $10.73 | 40,619 |
| 2018-08-29 | $11.65 | $11.85 | $11.65 | $11.75 | $11.01 | 9,798 |
| 2018-08-28 | $11.85 | $11.85 | $11.60 | $11.75 | $11.01 | 24,826 |
| 2018-08-27 | $12.15 | $12.15 | $11.80 | $11.85 | $11.11 | 11,681 |
| 2018-08-24 | $12.05 | $12.40 | $12.05 | $12.20 | $11.44 | 14,269 |
| 2018-08-23 | $12.18 | $12.40 | $12.00 | $12.15 | $11.39 | 14,935 |
| 2018-08-22 | $12.00 | $12.35 | $12.00 | $12.20 | $11.44 | 9,558 |
| 2018-08-21 | $12.18 | $12.30 | $12.00 | $12.00 | $11.25 | 15,502 |
| 2018-08-20 | $11.85 | $12.07 | $11.85 | $12.00 | $11.25 | 17,660 |
| 2018-08-17 | $11.90 | $11.95 | $11.65 | $11.75 | $11.01 | 32,841 |
| 2018-08-16 | $11.95 | $12.10 | $11.85 | $12.00 | $11.25 | 15,531 |
| 2018-08-15 | $11.65 | $11.80 | $11.45 | $11.75 | $11.01 | 15,494 |
| 2018-08-14 | $11.50 | $11.85 | $11.50 | $11.65 | $10.92 | 7,001 |
| 2018-08-13 | $11.40 | $11.70 | $10.65 | $11.65 | $10.92 | 20,061 |
| 2018-08-10 | $11.55 | $11.65 | $11.50 | $11.55 | $10.83 | 9,227 |
| 2018-08-09 | $11.95 | $12.00 | $11.75 | $11.85 | $11.11 | 15,894 |
| 2018-08-08 | $11.60 | $12.05 | $11.60 | $11.90 | $11.15 | 11,247 |
| 2018-08-07 | $11.90 | $12.45 | $11.65 | $11.65 | $10.92 | 9,864 |
| 2018-08-06 | $11.00 | $11.95 | $10.90 | $11.85 | $11.11 | 55,302 |
| 2018-08-03 | $12.05 | $12.05 | $11.45 | $11.50 | $10.78 | 12,943 |
| 2018-08-02 | $12.20 | $12.20 | $11.85 | $12.00 | $11.25 | 16,837 |
| 2018-08-01 | $12.20 | $12.30 | $12.10 | $12.15 | $11.39 | 4,045 |
| 2018-07-31 | $12.05 | $12.25 | $11.95 | $12.15 | $11.39 | 18,814 |
| 2018-07-30 | $12.30 | $12.40 | $11.95 | $12.05 | $11.26 | 13,841 |
| 2018-07-27 | $12.95 | $12.95 | $12.20 | $12.20 | $11.40 | 35,793 |
| 2018-07-26 | $12.75 | $13.05 | $12.65 | $12.95 | $12.10 | 18,283 |
| 2018-07-25 | $12.75 | $12.95 | $12.75 | $12.80 | $11.96 | 16,272 |
| 2018-07-24 | $12.55 | $12.95 | $12.45 | $12.65 | $11.82 | 16,221 |
| 2018-07-23 | $13.10 | $13.12 | $12.45 | $12.55 | $11.72 | 29,099 |
| 2018-07-20 | $13.05 | $13.20 | $13.00 | $13.15 | $12.28 | 11,700 |
| 2018-07-19 | $13.05 | $13.15 | $12.95 | $13.05 | $12.19 | 9,039 |
| 2018-07-18 | $13.00 | $13.25 | $12.85 | $13.05 | $12.19 | 13,515 |
| 2018-07-17 | $13.25 | $13.35 | $13.00 | $13.00 | $12.14 | 13,689 |
| 2018-07-16 | $13.00 | $13.25 | $12.65 | $13.25 | $12.38 | 15,083 |
| 2018-07-13 | $13.10 | $13.35 | $12.90 | $12.90 | $12.05 | 19,120 |
| 2018-07-12 | $13.60 | $13.60 | $12.60 | $13.05 | $12.19 | 19,718 |
| 2018-07-11 | $13.20 | $13.75 | $12.21 | $13.50 | $12.61 | 29,685 |
| 2018-07-10 | $13.30 | $13.45 | $12.95 | $13.20 | $12.33 | 21,690 |
| 2018-07-09 | $13.50 | $13.55 | $13.25 | $13.30 | $12.42 | 11,988 |
| 2018-07-06 | $12.95 | $13.50 | $12.95 | $13.40 | $12.52 | 13,288 |
| 2018-07-05 | $12.55 | $13.00 | $12.55 | $12.90 | $12.05 | 12,078 |
| 2018-07-03 | $12.55 | $13.05 | $12.30 | $12.75 | $11.91 | 11,528 |
| 2018-07-02 | $12.65 | $12.90 | $12.55 | $12.60 | $11.77 | 11,305 |
| 2018-06-29 | $13.05 | $13.25 | $12.55 | $12.65 | $11.82 | 50,613 |
| 2018-06-28 | $13.05 | $13.10 | $12.85 | $13.05 | $12.19 | 24,019 |
| 2018-06-27 | $13.00 | $13.15 | $12.90 | $13.00 | $12.14 | 33,600 |
| 2018-06-26 | $12.95 | $13.15 | $12.95 | $13.03 | $12.17 | 31,590 |
| 2018-06-25 | $12.70 | $13.15 | $12.47 | $12.95 | $12.10 | 39,177 |
| 2018-06-22 | $12.05 | $13.00 | $12.05 | $12.75 | $11.91 | 210,848 |
| 2018-06-21 | $11.90 | $12.10 | $11.90 | $12.00 | $11.21 | 43,686 |
| 2018-06-20 | $11.75 | $12.00 | $11.75 | $11.90 | $11.12 | 78,689 |
| 2018-06-19 | $11.60 | $11.80 | $11.60 | $11.65 | $10.88 | 39,525 |
| 2018-06-18 | $11.75 | $11.80 | $11.30 | $11.65 | $10.88 | 40,182 |
| 2018-06-15 | $11.65 | $11.90 | $11.65 | $11.75 | $10.98 | 62,146 |
| 2018-06-14 | $11.60 | $11.80 | $11.60 | $11.70 | $10.93 | 24,068 |
| 2018-06-13 | $11.65 | $11.78 | $11.60 | $11.60 | $10.84 | 21,820 |
| 2018-06-12 | $11.30 | $11.65 | $11.30 | $11.60 | $10.84 | 42,961 |
| 2018-06-11 | $11.30 | $11.55 | $11.25 | $11.35 | $10.60 | 30,324 |
| 2018-06-08 | $11.20 | $11.40 | $11.18 | $11.30 | $10.56 | 26,107 |
| 2018-06-07 | $11.25 | $11.40 | $11.20 | $11.20 | $10.46 | 42,200 |
| 2018-06-06 | $11.20 | $11.35 | $11.20 | $11.25 | $10.51 | 33,218 |
| 2018-06-05 | $11.00 | $11.25 | $11.00 | $11.15 | $10.42 | 33,060 |
| 2018-06-04 | $11.05 | $11.10 | $11.00 | $11.00 | $10.28 | 36,323 |
| 2018-06-01 | $10.90 | $11.05 | $10.90 | $11.05 | $10.32 | 38,917 |
| 2018-05-31 | $10.85 | $11.00 | $10.85 | $10.90 | $10.18 | 29,534 |
| 2018-05-30 | $11.00 | $11.00 | $10.85 | $10.85 | $10.14 | 31,444 |
| 2018-05-29 | $10.95 | $11.00 | $10.85 | $10.90 | $10.18 | 12,300 |
| 2018-05-25 | $10.86 | $10.95 | $10.81 | $10.90 | $10.18 | 17,163 |
| 2018-05-24 | $10.20 | $10.90 | $10.10 | $10.85 | $10.14 | 1,124,576 |
| 2018-05-23 | $10.20 | $10.50 | $10.09 | $10.40 | $9.71 | 75,395 |
| 2018-05-22 | $10.45 | $10.51 | $10.05 | $10.18 | $9.51 | 49,111 |
| 2018-05-21 | $10.55 | $10.55 | $10.35 | $10.50 | $9.81 | 20,985 |
| 2018-05-18 | $10.60 | $10.65 | $10.55 | $10.60 | $9.90 | 30,499 |
| 2018-05-17 | $10.85 | $10.90 | $10.55 | $10.65 | $9.95 | 83,196 |
| 2018-05-16 | $10.85 | $10.90 | $10.75 | $10.75 | $10.04 | 13,017 |
| 2018-05-15 | $10.70 | $10.95 | $10.50 | $10.80 | $10.09 | 39,120 |
| 2018-05-14 | $10.90 | $11.00 | $10.70 | $10.70 | $10.00 | 28,705 |
| 2018-05-11 | $10.85 | $11.15 | $10.70 | $11.00 | $10.28 | 33,069 |
| 2018-05-10 | $11.10 | $11.10 | $10.75 | $10.90 | $10.18 | 39,248 |
| 2018-05-09 | $10.70 | $10.78 | $10.60 | $10.60 | $9.90 | 71,301 |
| 2018-05-08 | $11.85 | $12.75 | $10.00 | $10.70 | $10.00 | 510,848 |
| 2018-05-07 | $12.10 | $12.10 | $11.85 | $12.00 | $11.21 | 27,004 |
| 2018-05-04 | $11.85 | $12.15 | $11.85 | $12.05 | $11.26 | 5,285 |
| 2018-05-03 | $12.05 | $12.10 | $11.85 | $11.85 | $11.07 | 8,747 |
| 2018-05-02 | $12.05 | $12.25 | $11.85 | $12.15 | $11.35 | 18,631 |
| 2018-05-01 | $11.95 | $12.10 | $11.70 | $12.10 | $11.30 | 16,958 |
| 2018-04-30 | $11.90 | $12.00 | $11.85 | $11.90 | $11.12 | 24,558 |
| 2018-04-27 | $11.95 | $12.05 | $11.70 | $11.85 | $11.03 | 33,224 |
| 2018-04-26 | $11.90 | $12.20 | $11.80 | $12.05 | $11.22 | 14,888 |
| 2018-04-25 | $11.75 | $11.90 | $11.65 | $11.85 | $11.03 | 15,713 |
| 2018-04-24 | $11.65 | $11.75 | $11.65 | $11.70 | $10.89 | 15,374 |
| 2018-04-23 | $11.65 | $11.75 | $11.65 | $11.65 | $10.84 | 14,352 |
| 2018-04-20 | $11.70 | $11.75 | $11.41 | $11.55 | $10.75 | 20,250 |
| 2018-04-19 | $12.00 | $12.05 | $11.23 | $11.75 | $10.94 | 20,677 |
| 2018-04-18 | $12.15 | $12.28 | $11.90 | $11.98 | $11.15 | 30,659 |
| 2018-04-17 | $12.10 | $12.20 | $12.05 | $12.05 | $11.22 | 36,517 |
| 2018-04-16 | $12.85 | $12.85 | $12.00 | $12.00 | $11.17 | 33,579 |
| 2018-04-13 | $12.60 | $12.60 | $12.45 | $12.45 | $11.59 | 13,445 |
| 2018-04-12 | $12.90 | $12.90 | $12.60 | $12.60 | $11.73 | 27,802 |
| 2018-04-11 | $13.00 | $13.00 | $12.90 | $12.95 | $12.05 | 11,232 |
| 2018-04-10 | $12.85 | $13.05 | $12.75 | $12.95 | $12.05 | 47,738 |
| 2018-04-09 | $12.90 | $13.02 | $12.80 | $12.80 | $11.91 | 17,591 |
| 2018-04-06 | $12.80 | $12.87 | $12.70 | $12.80 | $11.91 | 14,463 |
| 2018-04-05 | $12.65 | $12.85 | $12.55 | $12.75 | $11.87 | 15,329 |
| 2018-04-04 | $12.35 | $12.60 | $12.35 | $12.55 | $11.68 | 16,057 |
| 2018-04-03 | $12.35 | $12.40 | $12.30 | $12.35 | $11.50 | 9,265 |
| 2018-04-02 | $12.40 | $12.45 | $12.22 | $12.35 | $11.50 | 31,599 |
| 2018-03-29 | $12.55 | $12.60 | $12.35 | $12.40 | $11.54 | 20,697 |
| 2018-03-28 | $12.45 | $12.55 | $12.18 | $12.30 | $11.45 | 16,535 |
| 2018-03-27 | $12.70 | $12.75 | $12.40 | $12.50 | $11.64 | 16,362 |
| 2018-03-26 | $12.95 | $12.95 | $12.60 | $12.65 | $11.77 | 22,750 |
| 2018-03-23 | $12.75 | $12.95 | $12.65 | $12.75 | $11.87 | 31,067 |
| 2018-03-22 | $12.70 | $12.95 | $12.70 | $12.75 | $11.87 | 22,319 |
| 2018-03-21 | $12.75 | $13.00 | $12.75 | $12.80 | $11.91 | 25,136 |
| 2018-03-20 | $12.60 | $12.85 | $12.55 | $12.80 | $11.91 | 28,293 |
| 2018-03-19 | $12.40 | $12.75 | $12.35 | $12.55 | $11.68 | 68,202 |
| 2018-03-16 | $12.65 | $12.70 | $12.05 | $12.35 | $11.50 | 58,125 |
| 2018-03-15 | $14.00 | $14.00 | $12.50 | $12.70 | $11.82 | 60,438 |
| 2018-03-14 | $14.05 | $14.62 | $14.03 | $14.25 | $13.26 | 37,441 |
| 2018-03-13 | $13.75 | $14.35 | $13.45 | $14.00 | $13.03 | 68,725 |
| 2018-03-12 | $13.55 | $13.85 | $13.30 | $13.60 | $12.66 | 53,295 |
| 2018-03-09 | $13.60 | $13.65 | $13.40 | $13.55 | $12.61 | 33,930 |
| 2018-03-08 | $13.55 | $13.75 | $13.40 | $13.55 | $12.61 | 30,269 |
| 2018-03-07 | $13.40 | $13.65 | $13.35 | $13.45 | $12.52 | 28,221 |
| 2018-03-06 | $13.65 | $13.95 | $13.25 | $13.55 | $12.61 | 42,361 |
| 2018-03-05 | $13.80 | $14.03 | $13.50 | $13.55 | $12.61 | 34,228 |
| 2018-03-02 | $13.75 | $13.90 | $13.65 | $13.75 | $12.80 | 25,944 |
| 2018-03-01 | $14.20 | $14.35 | $13.75 | $13.80 | $12.85 | 26,459 |
| 2018-02-28 | $14.50 | $14.60 | $13.90 | $13.95 | $12.98 | 33,014 |
| 2018-02-27 | $15.00 | $15.10 | $14.55 | $14.55 | $13.54 | 12,477 |
| 2018-02-26 | $15.10 | $15.15 | $14.90 | $15.05 | $14.01 | 16,594 |
| 2018-02-23 | $14.95 | $15.25 | $14.88 | $14.95 | $13.92 | 26,811 |
| 2018-02-22 | $15.50 | $15.60 | $15.00 | $15.10 | $14.06 | 16,864 |
| 2018-02-21 | $15.80 | $15.95 | $15.45 | $15.65 | $14.57 | 20,901 |
| 2018-02-20 | $16.00 | $16.05 | $15.60 | $15.75 | $14.66 | 9,448 |
| 2018-02-16 | $15.90 | $16.00 | $15.85 | $15.95 | $14.85 | 17,809 |
| 2018-02-15 | $16.35 | $16.35 | $15.95 | $16.00 | $14.89 | 8,789 |
| 2018-02-14 | $15.80 | $16.20 | $15.80 | $16.00 | $14.89 | 57,386 |
| 2018-02-13 | $16.35 | $16.40 | $15.85 | $16.00 | $14.89 | 24,248 |
| 2018-02-12 | $16.60 | $16.80 | $16.10 | $16.50 | $15.36 | 24,653 |
| 2018-02-09 | $16.25 | $16.80 | $15.50 | $16.60 | $15.45 | 34,062 |
| 2018-02-08 | $16.25 | $16.30 | $16.00 | $16.10 | $14.99 | 13,289 |
| 2018-02-07 | $16.55 | $16.60 | $16.25 | $16.30 | $15.17 | 10,338 |
| 2018-02-06 | $16.30 | $16.75 | $16.30 | $16.55 | $15.40 | 14,000 |
| 2018-02-05 | $17.05 | $17.15 | $16.50 | $16.75 | $15.59 | 27,512 |
| 2018-02-02 | $17.17 | $17.23 | $17.00 | $17.05 | $15.87 | 21,983 |
| 2018-02-01 | $17.35 | $17.50 | $17.35 | $17.50 | $16.29 | 12,748 |
| 2018-01-31 | $17.30 | $17.45 | $17.00 | $17.45 | $16.24 | 130,836 |
| 2018-01-30 | $17.35 | $17.64 | $17.25 | $17.40 | $16.16 | 32,217 |
| 2018-01-29 | $17.20 | $17.50 | $17.05 | $17.40 | $16.16 | 22,206 |
| 2018-01-26 | $17.50 | $17.50 | $17.15 | $17.30 | $16.06 | 14,238 |
| 2018-01-25 | $17.40 | $17.45 | $17.35 | $17.45 | $16.20 | 9,620 |
| 2018-01-24 | $17.60 | $17.60 | $17.40 | $17.40 | $16.16 | 4,637 |
| 2018-01-23 | $17.40 | $17.95 | $17.35 | $17.50 | $16.25 | 39,155 |
| 2018-01-22 | $17.65 | $17.65 | $17.35 | $17.40 | $16.16 | 12,315 |
| 2018-01-19 | $17.40 | $17.85 | $17.35 | $17.75 | $16.48 | 13,454 |
| 2018-01-18 | $17.95 | $18.00 | $17.35 | $17.50 | $16.25 | 12,080 |
| 2018-01-17 | $18.05 | $18.10 | $17.90 | $18.00 | $16.71 | 13,890 |
| 2018-01-16 | $18.35 | $18.60 | $17.75 | $17.85 | $16.57 | 19,308 |
| 2018-01-12 | $18.00 | $18.40 | $17.85 | $18.35 | $17.04 | 10,243 |
| 2018-01-11 | $17.95 | $18.25 | $17.85 | $17.95 | $16.67 | 13,039 |
| 2018-01-10 | $17.75 | $17.95 | $17.50 | $17.95 | $16.67 | 8,608 |
| 2018-01-09 | $17.95 | $17.95 | $17.35 | $17.95 | $16.67 | 14,001 |
| 2018-01-08 | $17.65 | $18.15 | $17.55 | $17.95 | $16.67 | 14,909 |
| 2018-01-05 | $17.55 | $17.85 | $16.85 | $17.65 | $16.39 | 57,946 |
| 2018-01-04 | $17.30 | $17.65 | $17.00 | $17.50 | $16.25 | 10,200 |
| 2018-01-03 | $16.95 | $17.65 | $16.95 | $17.20 | $15.97 | 38,390 |
| 2018-01-02 | $16.75 | $17.15 | $16.75 | $17.00 | $15.79 | 30,621 |
| 2017-12-29 | $16.95 | $17.05 | $16.20 | $16.50 | $15.32 | 38,139 |
| 2017-12-28 | $16.60 | $17.20 | $16.60 | $16.90 | $15.69 | 20,836 |
| 2017-12-27 | $16.30 | $17.45 | $16.30 | $16.60 | $15.41 | 101,916 |
| 2017-12-26 | $17.00 | $17.20 | $15.93 | $16.30 | $15.14 | 26,928 |
| 2017-12-22 | $18.25 | $19.25 | $16.70 | $16.90 | $15.69 | 56,860 |
| 2017-12-21 | $17.10 | $17.65 | $17.00 | $17.10 | $15.88 | 10,215 |
| 2017-12-20 | $17.50 | $17.50 | $17.00 | $17.00 | $15.79 | 12,014 |
| 2017-12-19 | $17.25 | $17.70 | $17.00 | $17.45 | $16.20 | 13,855 |
| 2017-12-18 | $17.20 | $17.60 | $17.15 | $17.30 | $16.06 | 10,465 |
| 2017-12-15 | $16.90 | $17.30 | $16.80 | $17.00 | $15.79 | 46,689 |
| 2017-12-14 | $16.90 | $17.85 | $16.80 | $16.90 | $15.69 | 36,497 |
| 2017-12-13 | $16.85 | $17.05 | $16.85 | $16.95 | $15.74 | 21,969 |
| 2017-12-12 | $17.35 | $17.40 | $16.60 | $16.75 | $15.55 | 17,162 |
| 2017-12-11 | $17.35 | $17.45 | $17.25 | $17.30 | $16.06 | 14,337 |
| 2017-12-08 | $17.45 | $17.70 | $17.22 | $17.55 | $16.30 | 9,673 |
| 2017-12-07 | $17.15 | $17.70 | $17.10 | $17.45 | $16.20 | 9,991 |
| 2017-12-06 | $17.10 | $17.30 | $16.75 | $17.15 | $15.92 | 33,608 |
| 2017-12-05 | $17.55 | $17.55 | $17.15 | $17.25 | $16.02 | 23,498 |
| 2017-12-04 | $18.25 | $18.43 | $17.25 | $17.40 | $16.16 | 35,609 |
| 2017-12-01 | $18.00 | $18.25 | $17.20 | $18.00 | $16.71 | 15,941 |
| 2017-11-30 | $17.75 | $18.25 | $17.75 | $18.10 | $16.81 | 18,503 |
| 2017-11-29 | $17.35 | $17.70 | $17.20 | $17.70 | $16.44 | 24,714 |
| 2017-11-28 | $17.25 | $17.65 | $17.18 | $17.45 | $16.20 | 16,509 |
| 2017-11-27 | $16.85 | $17.45 | $16.80 | $17.25 | $16.02 | 9,959 |
| 2017-11-24 | $16.70 | $16.95 | $16.70 | $16.85 | $15.65 | 6,849 |
| 2017-11-22 | $16.95 | $17.30 | $16.90 | $16.95 | $15.74 | 14,735 |
| 2017-11-21 | $16.65 | $17.10 | $16.25 | $16.85 | $15.65 | 28,183 |
| 2017-11-20 | $16.35 | $16.50 | $16.20 | $16.50 | $15.32 | 18,339 |
| 2017-11-17 | $15.90 | $16.30 | $15.90 | $16.30 | $15.14 | 8,020 |
| 2017-11-16 | $16.00 | $16.25 | $15.95 | $16.00 | $14.86 | 28,630 |
| 2017-11-15 | $16.10 | $16.10 | $15.85 | $15.90 | $14.76 | 17,458 |
| 2017-11-14 | $16.35 | $16.45 | $16.05 | $16.25 | $15.09 | 13,345 |
| 2017-11-13 | $16.45 | $16.55 | $16.15 | $16.40 | $15.23 | 8,670 |
| 2017-11-10 | $16.50 | $16.86 | $16.50 | $16.70 | $15.51 | 10,046 |
| 2017-11-09 | $15.85 | $17.20 | $15.85 | $16.65 | $15.46 | 60,225 |
| 2017-11-08 | $16.90 | $16.90 | $16.35 | $16.70 | $15.51 | 13,903 |
| 2017-11-07 | $17.30 | $17.50 | $16.95 | $16.95 | $15.74 | 28,485 |
| 2017-11-06 | $17.30 | $17.85 | $17.15 | $17.25 | $16.02 | 16,910 |
| 2017-11-03 | $17.35 | $18.40 | $17.20 | $17.25 | $16.02 | 59,772 |
| 2017-11-02 | $17.90 | $18.20 | $17.15 | $17.50 | $16.25 | 36,110 |
| 2017-11-01 | $18.90 | $18.90 | $17.63 | $18.20 | $16.90 | 13,826 |
| 2017-10-31 | $18.95 | $19.25 | $18.60 | $18.65 | $17.32 | 31,560 |
| 2017-10-30 | $19.00 | $19.25 | $18.65 | $18.85 | $17.46 | 10,185 |
| 2017-10-27 | $19.00 | $19.25 | $19.00 | $19.25 | $17.83 | 21,124 |
| 2017-10-26 | $19.30 | $19.30 | $19.00 | $19.15 | $17.74 | 9,625 |
| 2017-10-25 | $19.20 | $19.35 | $19.00 | $19.15 | $17.74 | 10,188 |
| 2017-10-24 | $19.30 | $19.50 | $19.30 | $19.45 | $18.02 | 4,704 |
| 2017-10-23 | $19.00 | $19.25 | $19.00 | $19.15 | $17.74 | 5,484 |
| 2017-10-20 | $19.05 | $19.25 | $18.65 | $19.25 | $17.83 | 9,713 |
| 2017-10-19 | $18.85 | $19.00 | $18.50 | $18.90 | $17.51 | 5,988 |
| 2017-10-18 | $18.90 | $19.40 | $18.40 | $19.25 | $17.83 | 9,785 |
| 2017-10-17 | $19.25 | $19.35 | $19.00 | $19.10 | $17.69 | 15,402 |
| 2017-10-16 | $19.20 | $19.20 | $19.10 | $19.15 | $17.74 | 9,892 |
| 2017-10-13 | $19.20 | $19.20 | $18.60 | $19.05 | $17.65 | 31,319 |
| 2017-10-12 | $17.70 | $19.40 | $17.70 | $19.10 | $17.69 | 10,919 |
| 2017-10-11 | $19.45 | $19.50 | $19.05 | $19.10 | $17.69 | 30,762 |
| 2017-10-10 | $19.35 | $19.35 | $19.00 | $19.15 | $17.74 | 33,730 |
| 2017-10-09 | $19.45 | $19.70 | $19.10 | $19.15 | $17.74 | 20,164 |
| 2017-10-06 | $19.50 | $19.50 | $19.25 | $19.40 | $17.97 | 12,319 |
| 2017-10-05 | $19.25 | $19.55 | $18.65 | $19.45 | $18.02 | 21,375 |
| 2017-10-04 | $18.85 | $19.20 | $18.85 | $19.15 | $17.74 | 16,025 |
| 2017-10-03 | $18.80 | $19.45 | $18.80 | $18.85 | $17.46 | 22,312 |
| 2017-10-02 | $18.25 | $18.80 | $18.25 | $18.75 | $17.37 | 13,055 |
| 2017-09-29 | $18.60 | $18.75 | $18.30 | $18.30 | $16.95 | 11,345 |
| 2017-09-28 | $18.95 | $19.05 | $18.60 | $18.70 | $17.32 | 17,534 |
| 2017-09-27 | $18.20 | $19.15 | $18.14 | $19.05 | $17.65 | 20,946 |
| 2017-09-26 | $18.25 | $18.30 | $18.00 | $18.15 | $16.81 | 20,436 |
| 2017-09-25 | $17.80 | $18.30 | $17.75 | $18.15 | $16.81 | 20,551 |
| 2017-09-22 | $17.65 | $17.90 | $17.65 | $17.90 | $16.58 | 5,455 |
| 2017-09-21 | $17.65 | $17.80 | $17.50 | $17.60 | $16.31 | 16,053 |
| 2017-09-20 | $17.70 | $17.80 | $17.70 | $17.70 | $16.40 | 8,170 |
| 2017-09-19 | $17.80 | $17.95 | $17.75 | $17.90 | $16.58 | 12,198 |
| 2017-09-18 | $17.70 | $17.95 | $17.65 | $17.85 | $16.54 | 11,630 |
| 2017-09-15 | $17.75 | $17.75 | $17.55 | $17.60 | $16.31 | 52,498 |
| 2017-09-14 | $17.55 | $17.75 | $17.55 | $17.70 | $16.40 | 10,809 |
| 2017-09-13 | $17.30 | $17.60 | $17.30 | $17.60 | $16.31 | 9,734 |
| 2017-09-12 | $17.20 | $17.80 | $17.20 | $17.65 | $16.35 | 10,067 |
| 2017-09-11 | $17.05 | $17.20 | $16.85 | $17.20 | $15.93 | 14,243 |
| 2017-09-08 | $17.05 | $17.20 | $17.05 | $17.05 | $15.80 | 15,252 |
| 2017-09-07 | $17.25 | $17.25 | $17.05 | $17.10 | $15.84 | 11,012 |
| 2017-09-06 | $17.05 | $17.25 | $17.05 | $17.10 | $15.84 | 10,660 |
| 2017-09-05 | $17.05 | $17.10 | $16.95 | $17.05 | $15.80 | 44,387 |
| 2017-09-01 | $17.45 | $17.95 | $16.85 | $17.10 | $15.84 | 87,323 |
| 2017-08-31 | $17.20 | $17.65 | $17.20 | $17.40 | $16.12 | 28,545 |
| 2017-08-30 | $17.05 | $17.18 | $17.00 | $17.15 | $15.89 | 11,578 |
| 2017-08-29 | $16.75 | $17.15 | $16.75 | $17.15 | $15.89 | 21,527 |
| 2017-08-28 | $16.90 | $17.00 | $16.85 | $16.90 | $15.66 | 18,519 |
| 2017-08-25 | $16.90 | $16.95 | $16.75 | $16.85 | $15.61 | 20,504 |
| 2017-08-24 | $16.45 | $16.90 | $16.45 | $16.90 | $15.66 | 14,777 |
| 2017-08-23 | $16.45 | $16.55 | $16.35 | $16.45 | $15.24 | 9,326 |
| 2017-08-22 | $16.60 | $16.70 | $16.35 | $16.65 | $15.43 | 18,340 |
| 2017-08-21 | $16.70 | $16.70 | $16.50 | $16.60 | $15.38 | 13,368 |
| 2017-08-18 | $16.40 | $16.80 | $16.40 | $16.80 | $15.56 | 35,760 |
| 2017-08-17 | $16.35 | $16.65 | $16.35 | $16.60 | $15.38 | 23,771 |
| 2017-08-16 | $16.35 | $16.50 | $16.35 | $16.45 | $15.24 | 12,479 |
| 2017-08-15 | $16.10 | $16.40 | $16.10 | $16.35 | $15.15 | 16,938 |
| 2017-08-14 | $16.00 | $16.15 | $15.95 | $16.10 | $14.92 | 28,735 |
| 2017-08-11 | $16.05 | $16.05 | $15.85 | $15.95 | $14.78 | 22,607 |
| 2017-08-10 | $16.45 | $16.48 | $15.90 | $15.90 | $14.73 | 48,280 |
| 2017-08-09 | $17.05 | $17.05 | $16.40 | $16.40 | $15.19 | 24,549 |
| 2017-08-08 | $18.10 | $18.25 | $16.77 | $17.05 | $15.80 | 52,400 |
| 2017-08-07 | $19.00 | $19.00 | $18.55 | $18.75 | $17.37 | 26,186 |
| 2017-08-04 | $19.10 | $19.10 | $18.85 | $18.90 | $17.51 | 26,328 |
| 2017-08-03 | $18.95 | $19.05 | $18.95 | $19.00 | $17.60 | 15,235 |
| 2017-08-02 | $19.15 | $19.20 | $19.00 | $19.00 | $17.60 | 11,719 |
| 2017-08-01 | $19.25 | $19.25 | $19.00 | $19.10 | $17.69 | 28,740 |
| 2017-07-31 | $19.30 | $19.30 | $18.85 | $18.95 | $17.56 | 37,297 |
| 2017-07-28 | $19.10 | $19.35 | $19.10 | $19.25 | $17.83 | 11,765 |
| 2017-07-27 | $19.50 | $19.50 | $18.80 | $19.25 | $17.79 | 15,664 |
| 2017-07-26 | $19.45 | $19.75 | $19.15 | $19.50 | $18.03 | 8,575 |
| 2017-07-25 | $19.45 | $20.20 | $19.45 | $20.00 | $18.49 | 34,987 |
| 2017-07-24 | $19.50 | $19.50 | $19.15 | $19.45 | $17.98 | 22,050 |
| 2017-07-21 | $19.80 | $19.85 | $19.50 | $19.55 | $18.07 | 12,910 |
| 2017-07-20 | $19.65 | $19.75 | $19.55 | $19.60 | $18.12 | 5,700 |
| 2017-07-19 | $19.60 | $19.80 | $19.45 | $19.70 | $18.21 | 12,200 |
| 2017-07-18 | $19.45 | $19.70 | $19.30 | $19.60 | $18.12 | 11,054 |
| 2017-07-17 | $19.55 | $19.70 | $19.40 | $19.60 | $18.12 | 11,802 |
| 2017-07-14 | $19.15 | $19.65 | $19.15 | $19.55 | $18.07 | 31,385 |
| 2017-07-13 | $18.95 | $19.20 | $18.90 | $19.20 | $17.75 | 16,544 |
| 2017-07-12 | $19.00 | $19.10 | $18.85 | $19.00 | $17.56 | 14,060 |
| 2017-07-11 | $18.65 | $19.05 | $18.20 | $18.95 | $17.52 | 13,263 |
| 2017-07-10 | $18.60 | $19.20 | $18.15 | $19.05 | $17.61 | 32,195 |
| 2017-07-07 | $18.25 | $18.85 | $18.10 | $18.80 | $17.38 | 14,303 |
| 2017-07-06 | $18.10 | $18.15 | $17.95 | $18.10 | $16.73 | 30,330 |
| 2017-07-05 | $18.15 | $18.25 | $17.80 | $18.20 | $16.82 | 35,665 |
| 2017-07-03 | $18.10 | $18.38 | $18.10 | $18.10 | $16.73 | 7,063 |
| 2017-06-30 | $18.15 | $18.40 | $17.95 | $18.15 | $16.78 | 20,346 |
| 2017-06-29 | $18.50 | $18.65 | $18.00 | $18.15 | $16.78 | 18,215 |
| 2017-06-28 | $18.60 | $18.80 | $18.45 | $18.55 | $17.15 | 9,112 |
| 2017-06-27 | $18.40 | $18.70 | $18.40 | $18.60 | $17.19 | 8,618 |
| 2017-06-26 | $18.50 | $18.70 | $18.20 | $18.45 | $17.05 | 15,394 |
| 2017-06-23 | $18.40 | $18.55 | $18.25 | $18.35 | $16.96 | 103,506 |
| 2017-06-22 | $18.25 | $18.50 | $17.70 | $18.45 | $17.05 | 13,682 |
| 2017-06-21 | $18.25 | $18.25 | $18.05 | $18.15 | $16.78 | 21,805 |
| 2017-06-20 | $18.05 | $18.35 | $17.90 | $18.25 | $16.87 | 21,554 |
| 2017-06-19 | $17.90 | $18.35 | $17.90 | $18.05 | $16.69 | 16,014 |
| 2017-06-16 | $17.80 | $18.03 | $17.60 | $17.95 | $16.59 | 56,571 |
| 2017-06-15 | $18.15 | $18.35 | $18.00 | $18.20 | $16.82 | 58,388 |
| 2017-06-14 | $18.50 | $18.50 | $18.00 | $18.40 | $17.01 | 33,838 |
| 2017-06-13 | $18.30 | $18.40 | $18.25 | $18.35 | $16.96 | 27,190 |
| 2017-06-12 | $19.20 | $19.20 | $18.00 | $18.30 | $16.92 | 35,648 |
| 2017-06-09 | $18.80 | $19.25 | $18.65 | $19.15 | $17.70 | 25,866 |
| 2017-06-08 | $18.85 | $19.13 | $18.65 | $18.75 | $17.33 | 28,873 |
| 2017-06-07 | $19.45 | $19.45 | $18.85 | $18.90 | $17.47 | 14,511 |
| 2017-06-06 | $19.00 | $19.35 | $18.75 | $19.25 | $17.79 | 29,482 |
| 2017-06-05 | $19.25 | $19.58 | $18.30 | $19.20 | $17.75 | 18,924 |
| 2017-06-02 | $18.70 | $19.70 | $18.70 | $19.40 | $17.93 | 25,238 |
| 2017-06-01 | $18.30 | $19.00 | $18.30 | $18.90 | $17.47 | 28,819 |
| 2017-05-31 | $18.40 | $18.45 | $18.15 | $18.40 | $17.01 | 15,222 |
| 2017-05-30 | $18.30 | $18.70 | $18.25 | $18.45 | $17.05 | 27,814 |
| 2017-05-26 | $18.00 | $18.60 | $18.00 | $18.25 | $16.87 | 647 |
| 2017-05-25 | $18.35 | $18.65 | $17.85 | $18.00 | $16.64 | 336 |
| 2017-05-24 | $18.35 | $18.40 | $18.00 | $18.35 | $16.96 | 15,011 |
| 2017-05-23 | $18.55 | $18.70 | $18.10 | $18.35 | $16.96 | 23,370 |
| 2017-05-22 | $18.60 | $18.65 | $18.45 | $18.55 | $17.15 | 27,573 |
| 2017-05-19 | $18.85 | $18.85 | $18.45 | $18.55 | $17.15 | 65,866 |
| 2017-05-18 | $18.79 | $19.25 | $18.79 | $18.90 | $17.47 | 48,009 |
| 2017-05-17 | $18.75 | $18.85 | $18.55 | $18.70 | $17.29 | 32,044 |
| 2017-05-16 | $18.95 | $19.20 | $18.50 | $19.00 | $17.56 | 62,296 |
| 2017-05-15 | $19.55 | $19.75 | $18.85 | $18.95 | $17.52 | 21,910 |
| 2017-05-12 | $19.45 | $19.60 | $19.35 | $19.40 | $17.93 | 13,933 |
| 2017-05-11 | $19.40 | $19.75 | $18.90 | $19.55 | $18.07 | 144,344 |
| 2017-05-10 | $19.10 | $19.50 | $19.10 | $19.40 | $17.93 | 17,621 |
| 2017-05-09 | $18.20 | $19.55 | $18.20 | $19.50 | $18.03 | 60,089 |
| 2017-05-08 | $18.25 | $18.46 | $17.90 | $18.25 | $16.87 | 19,016 |
| 2017-05-05 | $18.05 | $18.40 | $17.90 | $18.15 | $16.78 | 20,248 |
| 2017-05-04 | $17.60 | $18.10 | $17.60 | $18.00 | $16.64 | 30,332 |
| 2017-05-03 | $18.70 | $18.91 | $17.70 | $18.00 | $16.64 | 50,643 |
| 2017-05-02 | $19.20 | $20.55 | $18.75 | $18.80 | $17.38 | 15,416 |
| 2017-05-01 | $19.30 | $19.40 | $19.18 | $19.30 | $17.84 | 21,508 |
| 2017-04-28 | $20.15 | $20.25 | $19.05 | $19.20 | $17.75 | 40,361 |
| 2017-04-27 | $20.35 | $20.45 | $20.05 | $20.15 | $18.63 | 21,520 |
| 2017-04-26 | $20.35 | $20.85 | $20.20 | $20.25 | $18.68 | 34,679 |
| 2017-04-25 | $20.80 | $20.85 | $20.38 | $20.45 | $18.86 | 17,734 |
| 2017-04-24 | $20.45 | $20.85 | $20.30 | $20.60 | $19.00 | 46,310 |
| 2017-04-21 | $19.95 | $20.30 | $19.81 | $20.25 | $18.68 | 32,957 |
| 2017-04-20 | $19.05 | $20.45 | $19.05 | $20.40 | $18.82 | 55,922 |
| 2017-04-19 | $20.35 | $20.40 | $17.60 | $19.05 | $17.57 | 1,410 |
| 2017-04-18 | $20.45 | $20.55 | $20.15 | $20.45 | $18.86 | 25,973 |
| 2017-04-17 | $20.20 | $20.35 | $20.00 | $20.25 | $18.68 | 21,975 |
| 2017-04-13 | $20.15 | $20.35 | $19.80 | $20.20 | $18.63 | 21,248 |
| 2017-04-12 | $20.55 | $20.70 | $20.20 | $20.20 | $18.63 | 8,018 |
| 2017-04-11 | $20.20 | $20.75 | $20.15 | $20.65 | $19.05 | 36,703 |
| 2017-04-10 | $20.05 | $20.25 | $19.90 | $20.20 | $18.63 | 33,305 |
| 2017-04-07 | $20.15 | $20.20 | $20.10 | $20.10 | $18.54 | 8,497 |
| 2017-04-06 | $19.95 | $20.25 | $19.95 | $20.25 | $18.68 | 32,012 |
| 2017-04-05 | $20.50 | $20.75 | $19.95 | $20.00 | $18.45 | 20,260 |
| 2017-04-04 | $20.05 | $20.80 | $20.05 | $20.50 | $18.91 | 29,599 |
| 2017-04-03 | $20.00 | $20.25 | $19.85 | $20.10 | $18.54 | 52,632 |
| 2017-03-31 | $19.80 | $20.25 | $19.50 | $20.10 | $18.54 | 81,061 |
| 2017-03-30 | $19.85 | $19.90 | $19.70 | $19.85 | $18.31 | 46,069 |
| 2017-03-29 | $19.75 | $19.90 | $19.65 | $19.90 | $18.36 | 52,809 |
| 2017-03-28 | $19.75 | $19.90 | $19.50 | $19.85 | $18.31 | 24,467 |
| 2017-03-27 | $19.70 | $19.95 | $19.70 | $19.80 | $18.26 | 57,443 |
| 2017-03-24 | $19.65 | $19.95 | $19.65 | $19.90 | $18.36 | 93,425 |
| 2017-03-23 | $19.85 | $19.95 | $19.50 | $19.60 | $18.08 | 147,296 |
| 2017-03-22 | $19.85 | $19.95 | $19.80 | $19.90 | $18.36 | 105,483 |
| 2017-03-21 | $19.80 | $19.95 | $19.45 | $19.90 | $18.36 | 77,275 |
| 2017-03-20 | $19.50 | $20.00 | $19.40 | $19.85 | $18.31 | 52,962 |
| 2017-03-17 | $19.50 | $19.80 | $19.05 | $19.50 | $17.99 | 84,454 |
| 2017-03-16 | $20.10 | $20.15 | $19.35 | $19.75 | $18.22 | 152,722 |
| 2017-03-15 | $20.10 | $20.30 | $20.00 | $20.10 | $18.54 | 124,952 |
| 2017-03-14 | $20.60 | $21.20 | $19.60 | $20.10 | $18.54 | 215,846 |
| 2017-03-13 | $16.05 | $19.00 | $15.65 | $18.90 | $17.43 | 3,335 |
| 2017-03-10 | $14.50 | $15.00 | $14.25 | $14.45 | $13.33 | 35,916 |
| 2017-03-09 | $14.83 | $14.90 | $14.25 | $14.35 | $13.24 | 20,611 |
| 2017-03-08 | $14.80 | $15.14 | $14.40 | $14.50 | $13.38 | 26,997 |
| 2017-03-07 | $14.55 | $14.95 | $14.55 | $14.75 | $13.61 | 10,545 |
| 2017-03-06 | $14.75 | $14.75 | $14.45 | $14.55 | $13.42 | 19,032 |
| 2017-03-03 | $14.85 | $15.15 | $14.60 | $14.65 | $13.51 | 13,763 |
| 2017-03-02 | $14.95 | $15.05 | $14.65 | $14.90 | $13.74 | 14,465 |
| 2017-03-01 | $14.70 | $15.13 | $14.65 | $14.85 | $13.70 | 27,319 |
| 2017-02-28 | $15.10 | $15.20 | $14.40 | $14.50 | $13.38 | 49,688 |
| 2017-02-27 | $14.75 | $15.40 | $14.75 | $15.10 | $13.93 | 29,856 |
| 2017-02-24 | $14.65 | $14.90 | $14.65 | $14.75 | $13.61 | 17,604 |
| 2017-02-23 | $14.60 | $14.75 | $14.50 | $14.70 | $13.56 | 8,896 |
| 2017-02-22 | $14.75 | $15.05 | $14.70 | $14.80 | $13.65 | 25,919 |
| 2017-02-21 | $14.65 | $14.95 | $14.55 | $14.80 | $13.65 | 31,618 |
| 2017-02-17 | $14.50 | $14.85 | $14.50 | $14.70 | $13.56 | 22,535 |
| 2017-02-16 | $14.65 | $14.75 | $14.40 | $14.50 | $13.38 | 22,065 |
| 2017-02-15 | $14.65 | $14.80 | $14.50 | $14.70 | $13.56 | 15,086 |
| 2017-02-14 | $14.55 | $14.80 | $14.55 | $14.75 | $13.61 | 18,865 |
| 2017-02-13 | $14.80 | $14.80 | $14.40 | $14.50 | $13.38 | 17,990 |
| 2017-02-10 | $14.50 | $15.05 | $14.40 | $14.80 | $13.65 | 89,257 |
| 2017-02-09 | $14.35 | $14.60 | $14.35 | $14.55 | $13.42 | 7,832 |
| 2017-02-08 | $14.45 | $14.50 | $14.40 | $14.45 | $13.33 | 11,863 |
| 2017-02-07 | $14.60 | $14.75 | $14.35 | $14.55 | $13.42 | 11,407 |
| 2017-02-06 | $14.55 | $14.65 | $14.45 | $14.55 | $13.42 | 11,709 |
| 2017-02-03 | $14.80 | $14.80 | $14.60 | $14.70 | $13.56 | 9,192 |
| 2017-02-02 | $14.50 | $14.80 | $14.50 | $14.65 | $13.51 | 13,134 |
| 2017-02-01 | $14.95 | $15.00 | $14.55 | $14.70 | $13.56 | 14,685 |
| 2017-01-31 | $14.90 | $15.05 | $14.60 | $14.95 | $13.79 | 12,771 |
| 2017-01-30 | $15.35 | $15.35 | $15.00 | $15.05 | $13.88 | 15,137 |
| 2017-01-27 | $15.75 | $15.75 | $15.30 | $15.35 | $14.12 | 7,684 |
| 2017-01-26 | $15.85 | $15.85 | $15.25 | $15.45 | $14.21 | 7,623 |
| 2017-01-25 | $15.55 | $16.00 | $15.55 | $15.85 | $14.58 | 5,175 |
| 2017-01-24 | $15.05 | $15.65 | $14.93 | $15.55 | $14.30 | 13,166 |
| 2017-01-23 | $14.90 | $14.90 | $13.80 | $14.90 | $13.71 | 22,060 |
| 2017-01-20 | $15.10 | $15.55 | $15.05 | $15.10 | $13.89 | 13,762 |
| 2017-01-19 | $16.20 | $16.20 | $15.15 | $15.15 | $13.94 | 10,599 |
| 2017-01-18 | $16.25 | $16.25 | $16.00 | $16.05 | $14.76 | 4,964 |
| 2017-01-17 | $16.50 | $16.50 | $16.10 | $16.20 | $14.90 | 13,537 |
| 2017-01-13 | $16.70 | $16.70 | $16.05 | $16.40 | $15.09 | 5,861 |
| 2017-01-12 | $16.80 | $16.80 | $16.60 | $16.60 | $15.27 | 5,434 |
| 2017-01-11 | $16.60 | $16.95 | $16.60 | $16.75 | $15.41 | 20,705 |
| 2017-01-10 | $16.50 | $16.60 | $16.40 | $16.55 | $15.22 | 11,079 |
| 2017-01-09 | $16.85 | $16.95 | $16.55 | $16.55 | $15.22 | 13,526 |
| 2017-01-06 | $17.25 | $17.30 | $16.85 | $16.95 | $15.59 | 7,272 |
| 2017-01-05 | $17.40 | $17.50 | $17.13 | $17.20 | $15.82 | 15,293 |
| 2017-01-04 | $17.55 | $17.70 | $17.30 | $17.40 | $16.01 | 29,565 |
| 2017-01-03 | $17.95 | $17.95 | $17.25 | $17.50 | $16.10 | 36,687 |
| 2016-12-30 | $18.15 | $18.15 | $17.50 | $17.75 | $16.33 | 24,690 |
| 2016-12-29 | $18.35 | $18.70 | $18.05 | $18.15 | $16.70 | 27,435 |
| 2016-12-28 | $18.18 | $18.80 | $17.85 | $18.35 | $16.88 | 18,346 |
| 2016-12-27 | $17.75 | $18.35 | $17.75 | $18.20 | $16.74 | 7,055 |
| 2016-12-23 | $17.55 | $18.10 | $17.55 | $17.95 | $16.51 | 12,391 |
| 2016-12-22 | $18.10 | $18.30 | $17.80 | $17.80 | $16.37 | 10,395 |
| 2016-12-21 | $18.25 | $18.50 | $17.95 | $18.05 | $16.60 | 31,068 |
| 2016-12-20 | $19.00 | $19.35 | $17.95 | $18.25 | $16.79 | 43,057 |
| 2016-12-19 | $18.10 | $19.30 | $18.10 | $18.80 | $17.29 | 31,955 |
| 2016-12-16 | $18.30 | $18.60 | $18.10 | $18.40 | $16.93 | 78,603 |
| 2016-12-15 | $18.25 | $18.65 | $17.30 | $18.50 | $17.02 | 33,144 |
| 2016-12-14 | $18.75 | $19.10 | $18.60 | $18.70 | $17.20 | 12,716 |
| 2016-12-13 | $18.80 | $19.00 | $18.65 | $18.80 | $17.29 | 25,521 |
| 2016-12-12 | $18.20 | $18.85 | $18.20 | $18.80 | $17.29 | 24,160 |
| 2016-12-09 | $17.45 | $18.50 | $17.45 | $18.20 | $16.74 | 31,646 |
| 2016-12-08 | $17.20 | $18.00 | $17.05 | $17.30 | $15.91 | 36,754 |
| 2016-12-07 | $17.60 | $17.60 | $17.00 | $17.10 | $15.73 | 44,205 |
| 2016-12-06 | $17.45 | $17.60 | $17.20 | $17.60 | $16.19 | 30,669 |
| 2016-12-05 | $17.30 | $17.60 | $17.30 | $17.50 | $16.10 | 41,678 |
| 2016-12-02 | $17.05 | $17.40 | $17.05 | $17.20 | $15.82 | 28,901 |
| 2016-12-01 | $16.80 | $17.20 | $16.70 | $17.15 | $15.78 | 56,379 |
| 2016-11-30 | $16.65 | $16.90 | $16.55 | $16.70 | $15.36 | 27,544 |
| 2016-11-29 | $16.45 | $16.85 | $16.38 | $16.70 | $15.36 | 55,942 |
| 2016-11-28 | $16.40 | $16.50 | $16.20 | $16.50 | $15.18 | 13,434 |
| 2016-11-25 | $16.70 | $16.70 | $16.40 | $16.50 | $15.18 | 12,630 |
| 2016-11-23 | $16.25 | $16.45 | $16.18 | $16.30 | $14.99 | 23,014 |
| 2016-11-22 | $16.70 | $16.75 | $16.10 | $16.65 | $15.32 | 40,289 |
| 2016-11-21 | $16.60 | $17.00 | $16.55 | $16.70 | $15.36 | 26,368 |
| 2016-11-18 | $16.20 | $16.75 | $15.30 | $16.75 | $15.41 | 26,107 |
| 2016-11-17 | $16.70 | $16.70 | $16.05 | $16.15 | $14.86 | 21,368 |
| 2016-11-16 | $16.75 | $16.95 | $16.55 | $16.75 | $15.41 | 16,668 |
| 2016-11-15 | $16.95 | $17.00 | $16.45 | $16.75 | $15.41 | 71,607 |
| 2016-11-14 | $16.70 | $16.80 | $16.50 | $16.70 | $15.36 | 30,416 |
| 2016-11-11 | $15.35 | $16.60 | $15.35 | $16.50 | $15.18 | 57,476 |
| 2016-11-10 | $15.10 | $15.65 | $14.75 | $15.40 | $14.17 | 41,228 |
| 2016-11-09 | $14.65 | $15.00 | $14.65 | $15.00 | $13.80 | 30,242 |
| 2016-11-08 | $14.55 | $14.85 | $14.48 | $14.80 | $13.61 | 8,838 |
| 2016-11-07 | $14.20 | $14.65 | $14.00 | $14.55 | $13.38 | 18,377 |
| 2016-11-04 | $14.15 | $14.15 | $14.00 | $14.00 | $12.88 | 22,938 |
| 2016-11-03 | $13.95 | $14.10 | $13.95 | $14.00 | $12.88 | 11,646 |
| 2016-11-02 | $14.05 | $14.35 | $13.90 | $13.90 | $12.79 | 17,053 |
| 2016-11-01 | $14.25 | $14.95 | $14.00 | $14.10 | $12.97 | 13,270 |
| 2016-10-31 | $14.00 | $14.45 | $13.95 | $14.15 | $13.02 | 50,011 |
| 2016-10-28 | $14.05 | $14.15 | $14.00 | $14.10 | $12.97 | 9,985 |
| 2016-10-27 | $14.00 | $14.05 | $13.90 | $13.95 | $12.79 | 10,839 |
| 2016-10-26 | $13.95 | $14.15 | $13.95 | $14.00 | $12.84 | 19,082 |
| 2016-10-25 | $14.00 | $14.25 | $13.95 | $13.95 | $12.79 | 9,447 |
| 2016-10-24 | $13.90 | $14.00 | $13.90 | $13.95 | $12.79 | 14,382 |
| 2016-10-21 | $13.65 | $13.85 | $13.50 | $13.75 | $12.61 | 6,738 |
| 2016-10-20 | $13.65 | $13.80 | $13.60 | $13.65 | $12.52 | 9,007 |
| 2016-10-19 | $13.80 | $14.05 | $13.75 | $13.75 | $12.61 | 10,957 |
| 2016-10-18 | $14.00 | $14.00 | $13.75 | $13.80 | $12.66 | 5,742 |
| 2016-10-17 | $13.75 | $14.05 | $13.75 | $13.95 | $12.79 | 14,482 |
| 2016-10-14 | $13.70 | $13.75 | $13.55 | $13.65 | $12.52 | 25,253 |
| 2016-10-13 | $13.60 | $13.70 | $13.05 | $13.55 | $12.43 | 17,816 |
| 2016-10-12 | $12.65 | $13.95 | $12.65 | $13.80 | $12.66 | 34,421 |
| 2016-10-11 | $13.00 | $13.00 | $12.55 | $12.70 | $11.65 | 28,230 |
| 2016-10-10 | $13.80 | $13.80 | $12.75 | $12.90 | $11.83 | 5,173 |
| 2016-10-07 | $12.90 | $12.98 | $12.74 | $12.86 | $11.79 | 15,741 |
| 2016-10-06 | $13.10 | $13.15 | $12.88 | $12.96 | $11.89 | 10,684 |
| 2016-10-05 | $13.50 | $13.58 | $12.95 | $13.05 | $11.97 | 16,188 |
| 2016-10-04 | $13.63 | $13.63 | $13.34 | $13.40 | $12.29 | 14,845 |
| 2016-10-03 | $13.36 | $13.57 | $13.20 | $13.46 | $12.34 | 16,024 |
| 2016-09-30 | $12.78 | $13.56 | $12.78 | $13.46 | $12.34 | 18,492 |
| 2016-09-29 | $12.72 | $13.26 | $12.50 | $12.77 | $11.71 | 19,504 |
| 2016-09-28 | $12.73 | $12.73 | $12.51 | $12.68 | $11.63 | 16,825 |
| 2016-09-27 | $12.93 | $12.98 | $12.51 | $12.75 | $11.69 | 17,085 |
| 2016-09-26 | $12.76 | $13.05 | $12.68 | $12.97 | $11.89 | 13,738 |
| 2016-09-23 | $12.91 | $13.28 | $12.84 | $13.01 | $11.93 | 13,569 |
| 2016-09-22 | $12.54 | $13.02 | $12.47 | $13.00 | $11.92 | 21,464 |
| 2016-09-21 | $12.57 | $12.62 | $12.36 | $12.52 | $11.48 | 11,871 |
| 2016-09-20 | $12.73 | $12.76 | $12.49 | $12.55 | $11.51 | 15,987 |
| 2016-09-19 | $12.50 | $12.95 | $12.50 | $12.64 | $11.59 | 22,814 |
| 2016-09-16 | $12.41 | $12.52 | $12.24 | $12.47 | $11.44 | 31,067 |
| 2016-09-15 | $12.31 | $12.48 | $12.19 | $12.36 | $11.34 | 12,341 |
| 2016-09-14 | $12.38 | $12.41 | $12.03 | $12.12 | $11.12 | 20,245 |
| 2016-09-13 | $12.81 | $12.81 | $12.35 | $12.42 | $11.39 | 21,124 |
| 2016-09-12 | $12.94 | $13.70 | $12.61 | $12.70 | $11.65 | 19,369 |
| 2016-09-09 | $13.11 | $13.25 | $12.94 | $12.98 | $11.90 | 14,812 |
| 2016-09-08 | $13.74 | $13.76 | $13.19 | $13.50 | $12.38 | 18,713 |
| 2016-09-07 | $13.62 | $13.83 | $13.34 | $13.65 | $12.52 | 34,947 |
| 2016-09-06 | $13.33 | $13.46 | $13.12 | $13.39 | $12.28 | 16,663 |
| 2016-09-02 | $13.30 | $13.70 | $13.14 | $13.35 | $12.24 | 21,605 |
| 2016-09-01 | $13.46 | $13.48 | $13.24 | $13.33 | $12.22 | 17,889 |
| 2016-08-31 | $13.75 | $13.75 | $13.40 | $13.42 | $12.31 | 15,679 |
| 2016-08-30 | $13.31 | $13.58 | $13.22 | $13.42 | $12.31 | 18,953 |
| 2016-08-29 | $13.62 | $13.62 | $13.26 | $13.38 | $12.27 | 16,570 |
| 2016-08-26 | $13.40 | $13.79 | $13.36 | $13.51 | $12.39 | 12,240 |
| 2016-08-25 | $13.31 | $13.36 | $13.05 | $13.33 | $12.22 | 17,494 |
| 2016-08-24 | $13.29 | $13.41 | $13.07 | $13.14 | $12.05 | 28,174 |
| 2016-08-23 | $13.44 | $13.66 | $13.36 | $13.39 | $12.28 | 10,875 |
| 2016-08-22 | $13.37 | $13.53 | $13.25 | $13.39 | $12.28 | 15,856 |
| 2016-08-19 | $13.44 | $13.80 | $13.24 | $13.37 | $12.26 | 25,946 |
| 2016-08-18 | $13.16 | $13.64 | $13.16 | $13.43 | $12.32 | 16,630 |
| 2016-08-17 | $13.73 | $13.73 | $13.29 | $13.33 | $12.22 | 16,189 |
| 2016-08-16 | $13.39 | $13.89 | $13.37 | $13.62 | $12.49 | 33,827 |
| 2016-08-15 | $13.17 | $13.47 | $13.01 | $13.31 | $12.21 | 26,064 |
| 2016-08-12 | $13.06 | $13.15 | $12.70 | $13.07 | $11.99 | 15,809 |
| 2016-08-11 | $12.90 | $13.75 | $12.90 | $13.00 | $11.92 | 35,033 |
| 2016-08-10 | $13.45 | $13.45 | $12.81 | $12.99 | $11.91 | 17,147 |
| 2016-08-09 | $14.25 | $14.30 | $13.22 | $13.34 | $12.23 | 18,806 |
| 2016-08-08 | $15.28 | $15.28 | $13.91 | $13.97 | $12.81 | 14,165 |
| 2016-08-05 | $14.15 | $15.75 | $14.15 | $14.88 | $13.65 | 20,194 |
| 2016-08-04 | $14.16 | $14.27 | $13.93 | $14.13 | $12.96 | 9,836 |
| 2016-08-03 | $13.80 | $14.18 | $13.63 | $14.14 | $12.97 | 22,216 |
| 2016-08-02 | $14.23 | $14.48 | $13.83 | $13.89 | $12.74 | 15,733 |
| 2016-08-01 | $13.35 | $14.36 | $13.34 | $14.21 | $13.03 | 35,602 |
| 2016-07-29 | $14.15 | $14.21 | $13.38 | $13.39 | $12.28 | 54,752 |
| 2016-07-28 | $14.78 | $14.78 | $14.05 | $14.17 | $13.00 | 26,535 |
| 2016-07-27 | $14.94 | $14.94 | $14.48 | $14.66 | $13.40 | 14,849 |
| 2016-07-26 | $15.13 | $15.13 | $14.62 | $14.82 | $13.55 | 25,854 |
| 2016-07-25 | $15.23 | $15.37 | $15.01 | $15.08 | $13.79 | 36,036 |
| 2016-07-22 | $15.07 | $15.45 | $14.85 | $15.27 | $13.96 | 16,365 |
| 2016-07-21 | $15.32 | $15.47 | $14.92 | $15.15 | $13.85 | 24,578 |
| 2016-07-20 | $15.37 | $15.63 | $14.95 | $15.40 | $14.08 | 77,403 |
| 2016-07-19 | $15.45 | $15.45 | $14.90 | $15.28 | $13.97 | 27,656 |
| 2016-07-18 | $15.53 | $15.80 | $14.88 | $15.36 | $14.04 | 25,115 |
| 2016-07-15 | $15.90 | $15.92 | $15.71 | $15.83 | $14.47 | 12,738 |
| 2016-07-14 | $16.03 | $16.03 | $15.66 | $15.78 | $14.43 | 16,577 |
| 2016-07-13 | $15.57 | $15.96 | $15.56 | $15.76 | $14.41 | 24,643 |
| 2016-07-12 | $15.19 | $15.89 | $15.15 | $15.63 | $14.29 | 29,683 |
| 2016-07-11 | $14.77 | $15.09 | $14.70 | $15.03 | $13.74 | 25,688 |
| 2016-07-08 | $14.51 | $14.87 | $14.09 | $14.75 | $13.49 | 35,340 |
| 2016-07-07 | $14.13 | $14.57 | $13.87 | $14.35 | $13.12 | 39,399 |
| 2016-07-06 | $13.82 | $14.19 | $13.68 | $14.01 | $12.81 | 38,572 |
| 2016-07-05 | $14.48 | $15.29 | $13.76 | $13.87 | $12.68 | 39,828 |
| 2016-07-01 | $14.56 | $14.70 | $14.41 | $14.57 | $13.32 | 27,698 |
| 2016-06-30 | $14.60 | $14.65 | $14.34 | $14.59 | $13.34 | 21,829 |
| 2016-06-29 | $14.68 | $14.93 | $14.52 | $14.57 | $13.32 | 40,011 |
| 2016-06-28 | $15.05 | $15.06 | $14.44 | $14.56 | $13.31 | 61,400 |
| 2016-06-27 | $15.98 | $15.98 | $14.81 | $14.87 | $13.60 | 50,499 |
| 2016-06-24 | $16.17 | $16.52 | $15.64 | $16.14 | $14.76 | 91,035 |
| 2016-06-23 | $16.37 | $16.83 | $16.18 | $16.75 | $15.32 | 41,867 |
| 2016-06-22 | $17.40 | $17.40 | $16.00 | $16.16 | $14.78 | 78,817 |
| 2016-06-21 | $16.43 | $16.74 | $16.35 | $16.57 | $15.15 | 28,044 |
| 2016-06-20 | $16.55 | $17.05 | $16.34 | $16.44 | $15.03 | 39,946 |
| 2016-06-17 | $16.27 | $16.50 | $16.11 | $16.37 | $14.97 | 50,633 |
| 2016-06-16 | $16.64 | $16.64 | $15.83 | $16.22 | $14.83 | 47,083 |
| 2016-06-15 | $16.30 | $16.44 | $15.74 | $16.29 | $14.89 | 38,090 |
| 2016-06-14 | $15.72 | $16.42 | $15.71 | $16.31 | $14.91 | 50,571 |
| 2016-06-13 | $15.36 | $15.87 | $15.25 | $15.81 | $14.46 | 78,974 |
| 2016-06-10 | $15.53 | $16.14 | $15.10 | $15.32 | $14.01 | 53,855 |
| 2016-06-09 | $15.76 | $16.00 | $15.51 | $15.69 | $14.35 | 49,118 |
| 2016-06-08 | $15.85 | $16.09 | $15.69 | $15.98 | $14.61 | 39,191 |
| 2016-06-07 | $15.63 | $15.87 | $15.47 | $15.73 | $14.38 | 32,259 |
| 2016-06-06 | $15.55 | $15.90 | $15.21 | $15.53 | $14.20 | 45,216 |
| 2016-06-03 | $15.49 | $15.81 | $15.21 | $15.45 | $14.13 | 19,521 |
| 2016-06-02 | $15.03 | $15.50 | $14.86 | $15.46 | $14.14 | 28,486 |
| 2016-06-01 | $14.52 | $15.10 | $14.38 | $15.04 | $13.75 | 49,598 |
| 2016-05-31 | $14.45 | $14.68 | $14.44 | $14.58 | $13.33 | 55,010 |
| 2016-05-27 | $14.28 | $14.80 | $14.28 | $14.50 | $13.26 | 33,191 |
| 2016-05-26 | $14.74 | $14.74 | $13.92 | $14.61 | $13.36 | 32,883 |
| 2016-05-25 | $14.94 | $15.07 | $14.64 | $14.73 | $13.47 | 35,146 |
| 2016-05-24 | $14.58 | $14.82 | $14.47 | $14.74 | $13.48 | 45,272 |
| 2016-05-23 | $14.16 | $14.72 | $13.76 | $14.33 | $13.10 | 105,083 |
| 2016-05-20 | $13.56 | $13.72 | $13.17 | $13.71 | $12.54 | 37,247 |
| 2016-05-19 | $13.32 | $13.57 | $13.20 | $13.56 | $12.40 | 37,689 |
| 2016-05-18 | $13.25 | $13.59 | $13.17 | $13.49 | $12.33 | 30,566 |
| 2016-05-17 | $13.32 | $13.53 | $13.18 | $13.28 | $12.14 | 60,062 |
| 2016-05-16 | $13.56 | $13.72 | $13.05 | $13.32 | $12.18 | 143,248 |
| 2016-05-13 | $14.14 | $14.36 | $13.91 | $13.98 | $12.78 | 67,291 |
| 2016-05-12 | $15.31 | $15.31 | $14.03 | $14.27 | $13.05 | 117,499 |
| 2016-05-11 | $16.88 | $17.05 | $15.46 | $15.57 | $14.24 | 54,689 |
| 2016-05-10 | $16.44 | $17.25 | $16.01 | $17.03 | $15.57 | 64,996 |
| 2016-05-09 | $17.49 | $17.74 | $17.40 | $17.44 | $15.95 | 47,326 |
| 2016-05-06 | $17.37 | $17.66 | $17.19 | $17.50 | $16.00 | 61,506 |
| 2016-05-05 | $17.65 | $17.79 | $17.43 | $17.50 | $16.00 | 32,824 |
| 2016-05-04 | $17.59 | $17.80 | $17.52 | $17.55 | $16.05 | 46,037 |
| 2016-05-03 | $17.51 | $17.80 | $17.40 | $17.62 | $16.11 | 38,168 |
| 2016-05-02 | $17.10 | $17.75 | $16.92 | $17.74 | $16.22 | 90,079 |
| 2016-04-29 | $17.16 | $17.34 | $16.52 | $17.27 | $15.79 | 56,426 |
| 2016-04-28 | $17.08 | $17.34 | $17.08 | $17.12 | $15.65 | 44,275 |
| 2016-04-27 | $16.92 | $17.25 | $16.70 | $17.13 | $15.62 | 63,826 |
| 2016-04-26 | $16.64 | $16.95 | $16.59 | $16.93 | $15.44 | 86,396 |
| 2016-04-25 | $16.50 | $16.75 | $16.41 | $16.59 | $15.13 | 59,886 |
| 2016-04-22 | $16.11 | $16.40 | $15.92 | $16.39 | $14.95 | 76,497 |
| 2016-04-21 | $15.44 | $16.37 | $15.06 | $16.03 | $14.62 | 55,632 |
| 2016-04-20 | $15.81 | $16.30 | $15.67 | $16.11 | $14.69 | 54,530 |
| 2016-04-19 | $15.49 | $15.91 | $15.37 | $15.91 | $14.51 | 58,251 |
| 2016-04-18 | $15.31 | $15.45 | $15.17 | $15.43 | $14.07 | 69,538 |
| 2016-04-15 | $15.06 | $15.25 | $15.05 | $15.21 | $13.87 | 28,186 |
| 2016-04-14 | $15.21 | $15.24 | $14.94 | $15.12 | $13.79 | 24,996 |
| 2016-04-13 | $15.15 | $15.36 | $14.99 | $15.03 | $13.71 | 95,365 |
| 2016-04-12 | $14.90 | $15.14 | $14.88 | $15.00 | $13.68 | 31,467 |
| 2016-04-11 | $15.07 | $15.42 | $14.76 | $14.92 | $13.61 | 54,819 |
| 2016-04-08 | $14.79 | $14.98 | $14.73 | $14.82 | $13.52 | 33,057 |
| 2016-04-07 | $14.91 | $14.92 | $14.55 | $14.75 | $13.45 | 40,049 |
| 2016-04-06 | $15.11 | $15.25 | $14.81 | $14.91 | $13.60 | 20,543 |
| 2016-04-05 | $15.21 | $15.21 | $14.90 | $15.05 | $13.73 | 45,920 |
| 2016-04-04 | $14.84 | $15.39 | $14.84 | $15.15 | $13.82 | 51,215 |
| 2016-04-01 | $14.88 | $15.19 | $12.70 | $14.95 | $13.63 | 33,514 |
| 2016-03-31 | $15.17 | $15.29 | $15.02 | $15.07 | $13.74 | 36,478 |
| 2016-03-30 | $14.39 | $15.45 | $14.24 | $15.23 | $13.89 | 55,334 |
| 2016-03-29 | $13.17 | $14.41 | $13.17 | $14.35 | $13.09 | 77,631 |
| 2016-03-28 | $13.11 | $13.38 | $13.04 | $13.24 | $12.08 | 34,259 |
| 2016-03-24 | $12.91 | $13.04 | $12.66 | $13.00 | $11.86 | 34,339 |
| 2016-03-23 | $13.00 | $13.00 | $12.80 | $12.92 | $11.78 | 42,336 |
| 2016-03-22 | $13.21 | $13.29 | $12.92 | $12.99 | $11.85 | 61,220 |
| 2016-03-21 | $12.92 | $13.38 | $12.89 | $13.30 | $12.13 | 56,160 |
| 2016-03-18 | $12.84 | $12.93 | $12.65 | $12.82 | $11.69 | 82,465 |
| 2016-03-17 | $12.54 | $13.01 | $12.50 | $12.73 | $11.61 | 51,415 |
| 2016-03-16 | $12.88 | $12.95 | $12.48 | $12.50 | $11.40 | 80,306 |
| 2016-03-15 | $13.50 | $13.75 | $12.88 | $12.95 | $11.81 | 46,271 |
| 2016-03-14 | $12.84 | $14.10 | $12.81 | $13.99 | $12.76 | 74,266 |
| 2016-03-11 | $12.82 | $12.93 | $12.45 | $12.81 | $11.68 | 17,143 |
| 2016-03-10 | $12.48 | $12.61 | $12.30 | $12.53 | $11.43 | 13,851 |
| 2016-03-09 | $12.59 | $12.65 | $12.37 | $12.50 | $11.40 | 16,925 |
| 2016-03-08 | $12.61 | $12.82 | $12.47 | $12.58 | $11.47 | 16,906 |
| 2016-03-07 | $12.42 | $12.73 | $12.22 | $12.72 | $11.60 | 39,693 |
| 2016-03-04 | $12.32 | $12.61 | $12.14 | $12.48 | $11.38 | 19,514 |
| 2016-03-03 | $12.23 | $12.54 | $12.00 | $12.39 | $11.30 | 38,146 |
| 2016-03-02 | $11.96 | $12.31 | $11.72 | $12.29 | $11.21 | 48,651 |
| 2016-03-01 | $12.00 | $12.00 | $11.87 | $11.95 | $10.90 | 19,165 |
| 2016-02-29 | $11.85 | $12.00 | $11.85 | $11.96 | $10.91 | 22,257 |
| 2016-02-26 | $11.83 | $11.95 | $11.70 | $11.88 | $10.84 | 62,864 |
| 2016-02-25 | $11.78 | $11.82 | $11.50 | $11.75 | $10.72 | 15,185 |
| 2016-02-24 | $11.50 | $11.81 | $11.50 | $11.68 | $10.65 | 9,669 |
| 2016-02-23 | $11.70 | $11.85 | $11.50 | $11.50 | $10.49 | 16,662 |
| 2016-02-22 | $11.66 | $11.95 | $11.62 | $11.71 | $10.68 | 19,666 |
| 2016-02-19 | $11.53 | $11.74 | $11.50 | $11.59 | $10.57 | 22,945 |
| 2016-02-18 | $11.99 | $11.99 | $11.52 | $11.54 | $10.53 | 11,692 |
| 2016-02-17 | $12.00 | $12.13 | $11.89 | $11.94 | $10.89 | 16,271 |
| 2016-02-16 | $11.78 | $12.00 | $11.50 | $11.99 | $10.94 | 38,276 |
| 2016-02-12 | $11.78 | $11.79 | $11.62 | $11.69 | $10.66 | 12,308 |
| 2016-02-11 | $11.87 | $12.04 | $11.60 | $11.72 | $10.69 | 6,884 |
| 2016-02-10 | $12.32 | $12.60 | $12.07 | $12.08 | $11.02 | 10,549 |
| 2016-02-09 | $11.79 | $12.49 | $11.79 | $12.31 | $11.23 | 38,693 |
| 2016-02-08 | $11.72 | $12.00 | $11.58 | $11.89 | $10.84 | 28,230 |
| 2016-02-05 | $11.94 | $12.03 | $11.76 | $11.83 | $10.79 | 29,588 |
| 2016-02-04 | $11.98 | $12.01 | $11.84 | $11.94 | $10.89 | 11,568 |
| 2016-02-03 | $11.84 | $12.03 | $11.61 | $11.95 | $10.90 | 7,452 |
| 2016-02-02 | $11.76 | $11.81 | $11.60 | $11.71 | $10.68 | 18,397 |
| 2016-02-01 | $11.83 | $12.02 | $11.71 | $11.93 | $10.88 | 13,727 |
| 2016-01-29 | $11.72 | $12.04 | $11.61 | $11.98 | $10.93 | 21,536 |
| 2016-01-28 | $11.76 | $11.86 | $11.67 | $11.70 | $10.67 | 9,308 |
| 2016-01-27 | $11.68 | $12.00 | $11.62 | $11.64 | $10.58 | 11,129 |
| 2016-01-26 | $11.71 | $12.07 | $11.71 | $11.94 | $10.85 | 12,228 |
| 2016-01-25 | $11.83 | $12.14 | $11.50 | $11.53 | $10.48 | 14,522 |
| 2016-01-22 | $12.25 | $12.42 | $11.69 | $11.93 | $10.84 | 25,600 |
| 2016-01-21 | $12.25 | $12.27 | $12.03 | $12.05 | $10.95 | 33,965 |
| 2016-01-20 | $11.48 | $12.35 | $11.31 | $12.19 | $11.08 | 50,572 |
| 2016-01-19 | $11.56 | $11.69 | $11.43 | $11.54 | $10.49 | 37,277 |
| 2016-01-15 | $11.29 | $11.54 | $11.29 | $11.46 | $10.41 | 29,967 |
| 2016-01-14 | $11.47 | $11.97 | $11.41 | $11.63 | $10.57 | 19,718 |
| 2016-01-13 | $12.00 | $12.39 | $11.36 | $11.47 | $10.42 | 51,504 |
| 2016-01-12 | $12.19 | $12.19 | $11.82 | $12.01 | $10.91 | 38,265 |
| 2016-01-11 | $12.52 | $12.63 | $11.75 | $12.11 | $11.01 | 41,973 |
| 2016-01-08 | $12.70 | $13.17 | $12.50 | $12.52 | $11.38 | 50,291 |
| 2016-01-07 | $12.74 | $13.30 | $12.69 | $12.70 | $11.54 | 31,441 |
| 2016-01-06 | $12.89 | $13.23 | $12.86 | $12.95 | $11.77 | 30,908 |
| 2016-01-05 | $13.07 | $13.22 | $12.88 | $13.05 | $11.86 | 26,676 |
| 2016-01-04 | $13.17 | $13.48 | $12.95 | $12.98 | $11.80 | 39,674 |
| 2015-12-31 | $13.13 | $13.59 | $13.06 | $13.26 | $12.05 | 43,638 |
| 2015-12-30 | $13.27 | $13.27 | $13.05 | $13.11 | $11.91 | 31,588 |
| 2015-12-29 | $13.13 | $14.00 | $13.03 | $13.29 | $12.08 | 27,334 |
| 2015-12-28 | $13.08 | $13.40 | $13.08 | $13.16 | $11.96 | 32,131 |
| 2015-12-24 | $13.25 | $13.25 | $12.55 | $13.04 | $11.85 | 32,004 |
| 2015-12-23 | $13.22 | $13.47 | $13.00 | $13.12 | $11.92 | 31,991 |
| 2015-12-22 | $13.11 | $13.51 | $13.00 | $13.18 | $11.98 | 23,399 |
| 2015-12-21 | $13.57 | $13.76 | $12.94 | $13.15 | $11.95 | 32,706 |
| 2015-12-18 | $13.37 | $13.90 | $13.17 | $13.44 | $12.21 | 72,760 |
| 2015-12-17 | $13.34 | $13.59 | $12.94 | $13.46 | $12.23 | 21,970 |
| 2015-12-16 | $12.97 | $13.36 | $12.96 | $13.33 | $12.11 | 21,702 |
| 2015-12-15 | $12.99 | $13.67 | $12.93 | $13.04 | $11.85 | 40,261 |
| 2015-12-14 | $13.54 | $13.63 | $12.91 | $12.93 | $11.75 | 35,692 |
| 2015-12-11 | $13.07 | $13.27 | $12.83 | $12.87 | $11.70 | 25,316 |
| 2015-12-10 | $13.33 | $13.49 | $13.27 | $13.33 | $12.11 | 28,090 |
| 2015-12-09 | $14.30 | $14.30 | $13.41 | $13.44 | $12.21 | 29,761 |
| 2015-12-08 | $13.32 | $13.65 | $13.32 | $13.50 | $12.27 | 26,591 |
| 2015-12-07 | $13.66 | $13.69 | $13.36 | $13.50 | $12.27 | 26,416 |
| 2015-12-04 | $13.42 | $13.68 | $13.33 | $13.64 | $12.40 | 14,325 |
| 2015-12-03 | $13.53 | $13.88 | $13.32 | $13.43 | $12.20 | 26,582 |
| 2015-12-02 | $13.89 | $14.11 | $13.50 | $13.54 | $12.30 | 13,319 |
| 2015-12-01 | $13.95 | $14.18 | $13.82 | $14.03 | $12.75 | 44,573 |
| 2015-11-30 | $13.85 | $13.99 | $13.76 | $13.91 | $12.64 | 30,879 |
| 2015-11-27 | $13.74 | $13.93 | $13.71 | $13.86 | $12.59 | 11,291 |
| 2015-11-25 | $13.47 | $13.70 | $13.43 | $13.65 | $12.40 | 50,107 |
| 2015-11-24 | $13.35 | $13.62 | $13.27 | $13.38 | $12.16 | 36,513 |
| 2015-11-23 | $13.49 | $13.50 | $13.33 | $13.35 | $12.13 | 13,084 |
| 2015-11-20 | $13.35 | $13.61 | $13.28 | $13.43 | $12.20 | 23,807 |
| 2015-11-19 | $13.39 | $13.52 | $13.23 | $13.26 | $12.05 | 60,642 |
| 2015-11-18 | $13.49 | $13.49 | $13.20 | $13.32 | $12.10 | 24,581 |
| 2015-11-17 | $13.31 | $13.48 | $13.17 | $13.25 | $12.04 | 30,968 |
| 2015-11-16 | $13.33 | $13.52 | $13.10 | $13.28 | $12.07 | 35,396 |
| 2015-11-13 | $13.17 | $13.63 | $13.05 | $13.28 | $12.07 | 58,618 |
| 2015-11-12 | $13.22 | $13.79 | $13.21 | $13.35 | $12.13 | 72,698 |
| 2015-11-11 | $13.46 | $13.81 | $13.32 | $13.35 | $12.13 | 74,105 |
| 2015-11-10 | $14.48 | $14.48 | $13.72 | $13.90 | $12.63 | 38,454 |
| 2015-11-09 | $14.10 | $14.59 | $13.93 | $13.95 | $12.68 | 45,470 |
| 2015-11-06 | $13.66 | $15.07 | $13.66 | $14.09 | $12.80 | 36,847 |
| 2015-11-05 | $12.66 | $14.47 | $12.66 | $13.81 | $12.55 | 46,313 |
| 2015-11-04 | $15.37 | $15.71 | $15.32 | $15.59 | $14.17 | 30,046 |
| 2015-11-03 | $15.56 | $15.81 | $15.43 | $15.67 | $14.24 | 44,883 |
| 2015-11-02 | $15.27 | $15.70 | $15.27 | $15.52 | $14.10 | 34,266 |
| 2015-10-30 | $15.60 | $15.61 | $15.32 | $15.37 | $13.97 | 27,940 |
| 2015-10-29 | $15.36 | $15.60 | $15.01 | $15.53 | $14.11 | 12,307 |
| 2015-10-28 | $15.02 | $15.50 | $15.02 | $15.49 | $14.08 | 43,373 |
| 2015-10-27 | $15.22 | $15.40 | $14.92 | $15.03 | $13.62 | 25,831 |
| 2015-10-26 | $15.23 | $15.35 | $15.03 | $15.35 | $13.91 | 17,625 |
| 2015-10-23 | $15.45 | $15.46 | $14.82 | $15.34 | $13.90 | 32,063 |
| 2015-10-22 | $15.02 | $15.50 | $15.00 | $15.40 | $13.96 | 20,815 |
| 2015-10-21 | $15.03 | $15.11 | $14.81 | $15.02 | $13.61 | 26,671 |
| 2015-10-20 | $15.17 | $15.42 | $15.00 | $15.09 | $13.68 | 34,518 |
| 2015-10-19 | $15.19 | $15.31 | $14.91 | $15.19 | $13.77 | 26,785 |
| 2015-10-16 | $15.17 | $15.45 | $15.05 | $15.25 | $13.82 | 27,754 |
| 2015-10-15 | $14.96 | $15.31 | $14.90 | $15.30 | $13.87 | 27,603 |
| 2015-10-14 | $15.13 | $15.15 | $14.90 | $14.94 | $13.54 | 19,248 |
| 2015-10-13 | $15.03 | $15.10 | $14.91 | $15.08 | $13.67 | 23,382 |
| 2015-10-12 | $15.00 | $15.05 | $14.89 | $15.05 | $13.64 | 28,401 |
| 2015-10-09 | $15.01 | $15.05 | $14.92 | $15.03 | $13.62 | 18,863 |
| 2015-10-08 | $14.90 | $15.00 | $14.73 | $14.98 | $13.58 | 26,789 |
| 2015-10-07 | $14.54 | $14.85 | $14.45 | $14.79 | $13.40 | 13,942 |
| 2015-10-06 | $14.42 | $14.54 | $14.32 | $14.51 | $13.15 | 39,388 |
| 2015-10-05 | $13.83 | $14.91 | $13.83 | $14.49 | $13.13 | 31,764 |
| 2015-10-02 | $13.71 | $13.77 | $13.49 | $13.77 | $12.48 | 13,088 |
| 2015-10-01 | $13.93 | $14.13 | $13.74 | $13.78 | $12.49 | 15,125 |
| 2015-09-30 | $14.18 | $14.18 | $13.70 | $13.98 | $12.67 | 30,691 |
| 2015-09-29 | $14.07 | $14.17 | $14.01 | $14.11 | $12.79 | 10,425 |
| 2015-09-28 | $14.31 | $14.31 | $14.10 | $14.21 | $12.88 | 18,201 |
| 2015-09-25 | $14.64 | $14.64 | $14.18 | $14.35 | $13.01 | 31,125 |
| 2015-09-24 | $14.41 | $14.57 | $14.32 | $14.48 | $13.12 | 20,136 |
| 2015-09-23 | $14.27 | $14.61 | $14.11 | $14.50 | $13.14 | 35,188 |
| 2015-09-22 | $13.90 | $14.29 | $13.78 | $14.26 | $12.92 | 29,349 |
| 2015-09-21 | $13.95 | $14.19 | $13.90 | $13.99 | $12.68 | 20,184 |
| 2015-09-18 | $13.62 | $13.88 | $13.55 | $13.81 | $12.52 | 33,121 |
| 2015-09-17 | $13.75 | $13.94 | $13.71 | $13.79 | $12.50 | 15,255 |
| 2015-09-16 | $13.01 | $13.76 | $13.01 | $13.64 | $12.36 | 27,554 |
| 2015-09-15 | $13.22 | $13.22 | $12.87 | $13.10 | $11.87 | 35,562 |
| 2015-09-14 | $14.04 | $14.32 | $13.22 | $13.31 | $12.06 | 192,488 |
| 2015-09-11 | $14.22 | $14.27 | $13.93 | $14.08 | $12.76 | 50,843 |
| 2015-09-10 | $14.08 | $14.33 | $14.08 | $14.30 | $12.96 | 15,385 |
| 2015-09-09 | $14.51 | $14.58 | $14.32 | $14.34 | $13.00 | 16,974 |
| 2015-09-08 | $14.49 | $14.50 | $13.95 | $14.38 | $13.03 | 20,415 |
| 2015-09-04 | $14.20 | $14.36 | $14.20 | $14.33 | $12.99 | 16,105 |
| 2015-09-03 | $14.50 | $14.50 | $14.30 | $14.34 | $13.00 | 14,619 |
| 2015-09-02 | $14.56 | $14.56 | $14.35 | $14.48 | $13.12 | 14,936 |
| 2015-09-01 | $14.35 | $14.55 | $14.32 | $14.37 | $13.02 | 24,032 |
| 2015-08-31 | $14.53 | $14.69 | $14.42 | $14.52 | $13.16 | 19,469 |
Lifetime Brands Inc (LCUT) News Headlines
.jpg)
.jpg)
.jpg)
Recent Lifetime Brands Inc (LCUT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Lifetime Brands Inc (LCUT) in the Furnishings, Fixtures & Appliances Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Whirlpool Corp | WHR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 95,000 |
| Mohawk Industries Inc | MHK | Furnishings, Fixtures & Appliances | Consumer Cyclical | 25,000 |
| Tempur Sealy International Inc | TPX | Furnishings, Fixtures & Appliances | Consumer Cyclical | 24,000 |
| Leggett & Platt Inc | LEG | Furnishings, Fixtures & Appliances | Consumer Cyclical | 23,000 |
| La-Z-Boy Inc | LZB | Furnishings, Fixtures & Appliances | Consumer Cyclical | 10,100 |
| Fortune Brands Home & Security Inc | FBHS | Furnishings, Fixtures & Appliances | Consumer Cyclical | 9,000 |
| Sleep Number Corp | SNBR | Furnishings, Fixtures & Appliances | Consumer Cyclical | 8,400 |
| American Woodmark Corp | AMWD | Furnishings, Fixtures & Appliances | Consumer Cyclical | 5,000 |
| Bassett Furniture Industries Inc | BSET | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,400 |
| Interface Inc | TILE | Furnishings, Fixtures & Appliances | Consumer Cyclical | 4,264 |