Lions Gate Entertainment Corp - Class A (LGF-A) Exchange: NYSE
Data as of April 26, 2024
$10.13 ($-0.14) -1.36%
Lions Gate Entertainment Corp - Class A - Daily Information
Click for more stock information on Lions Gate Entertainment Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.25 |
| Previous Close | $10.13 |
| High | $10.34 |
| Low | $10.02 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.13 |
| Adjusted High | $10.34 |
| Adjusted Low | $10.02 |
About Lions Gate Entertainment Corp - Class A (LGF-A)
Lions Gate Entertainment Corp - Class A (LGF-A) is a Canadian-owned and operated motion picture entertainment and media company based in Santa Monica, California. Originally formed in 1997 as a production company, Lions Gate Entertainment Corporation has grown over the years to include a strong international presence in both the theatrical and non-theatrical markets, with an increasingly diversified portfolio of film, television, and interactive media assets. The company has over 8,300 employees and has produced highly successful films, such as âThe Hunger Gamesâ, âThe Twilight Sagaâ, and âThe Expendablesâ. In recent years Lions Gate has made strategic acquisitions and partnerships in order to expand its reach and enhance its holdings with respect to emerging technology, such as those in the digital vertical with the acquisitions of Starz and Tribeca Enterprises. Lions Gate continues to dominate the entertainment landscape with their prolific film and television content, while they remain committed to providing a platform for innovative interactive experiences.
Invest in Lions Gate Entertainment Corp - Class A (LGF-A)
Historical Stock Data for Lions Gate Entertainment Corp - Class A (LGF-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $10.25 | $10.34 | $10.02 | $10.13 | $10.13 | 405,740 |
| 2024-04-04 | $10.25 | $10.63 | $10.20 | $10.27 | $10.27 | 685,428 |
| 2024-04-03 | $9.67 | $10.09 | $9.67 | $10.05 | $10.05 | 614,718 |
| 2024-04-02 | $9.77 | $10.02 | $9.59 | $9.75 | $9.75 | 516,544 |
| 2024-04-01 | $9.93 | $10.04 | $9.80 | $9.95 | $9.95 | 405,728 |
| 2024-03-28 | $9.70 | $10.17 | $9.70 | $9.95 | $9.95 | 926,833 |
| 2024-03-27 | $9.35 | $9.74 | $9.35 | $9.72 | $9.72 | 582,045 |
| 2024-03-26 | $9.60 | $9.68 | $9.28 | $9.28 | $9.28 | 423,366 |
| 2024-03-25 | $9.55 | $9.79 | $9.45 | $9.52 | $9.52 | 433,792 |
| 2024-03-22 | $9.77 | $9.84 | $9.41 | $9.44 | $9.44 | 400,616 |
| 2024-03-21 | $9.66 | $9.81 | $9.51 | $9.71 | $9.71 | 491,549 |
| 2024-03-20 | $9.48 | $9.57 | $9.28 | $9.53 | $9.53 | 621,522 |
| 2024-03-19 | $9.45 | $9.80 | $9.45 | $9.51 | $9.51 | 551,990 |
| 2024-03-18 | $9.50 | $9.70 | $9.43 | $9.48 | $9.48 | 488,619 |
| 2024-03-15 | $9.52 | $9.75 | $9.52 | $9.57 | $9.57 | 1,368,520 |
| 2024-03-14 | $9.77 | $9.85 | $9.49 | $9.58 | $9.58 | 637,515 |
| 2024-03-13 | $9.99 | $10.13 | $9.70 | $9.82 | $9.82 | 678,405 |
| 2024-03-12 | $10.15 | $10.25 | $9.91 | $9.96 | $9.96 | 581,211 |
| 2024-03-11 | $9.58 | $10.35 | $9.58 | $10.16 | $10.16 | 1,179,306 |
| 2024-03-08 | $9.18 | $9.41 | $9.17 | $9.17 | $9.17 | 442,440 |
| 2024-03-07 | $9.21 | $9.31 | $8.98 | $9.10 | $9.10 | 716,885 |
| 2024-03-06 | $9.82 | $9.83 | $8.93 | $9.14 | $9.14 | 908,171 |
| 2024-03-05 | $9.76 | $9.83 | $9.50 | $9.68 | $9.68 | 1,121,155 |
| 2024-03-04 | $9.67 | $9.89 | $9.57 | $9.86 | $9.86 | 631,934 |
| 2024-03-01 | $9.72 | $9.82 | $9.56 | $9.71 | $9.71 | 662,149 |
| 2024-02-29 | $9.25 | $9.71 | $9.18 | $9.71 | $9.71 | 1,124,140 |
| 2024-02-28 | $8.78 | $9.17 | $8.66 | $9.09 | $9.09 | 723,469 |
| 2024-02-27 | $9.02 | $9.09 | $8.77 | $8.94 | $8.94 | 646,638 |
| 2024-02-26 | $8.57 | $9.03 | $8.55 | $9.02 | $9.02 | 676,878 |
| 2024-02-23 | $9.06 | $9.06 | $8.58 | $8.65 | $8.65 | 617,304 |
| 2024-02-22 | $8.83 | $9.12 | $8.66 | $9.08 | $9.08 | 581,036 |
| 2024-02-21 | $9.08 | $9.08 | $8.74 | $8.85 | $8.85 | 690,645 |
| 2024-02-20 | $8.99 | $9.27 | $8.96 | $9.02 | $9.02 | 731,260 |
| 2024-02-16 | $9.12 | $9.14 | $8.79 | $9.08 | $9.08 | 732,453 |
| 2024-02-15 | $9.09 | $9.35 | $9.04 | $9.23 | $9.23 | 716,800 |
| 2024-02-14 | $8.80 | $9.10 | $8.65 | $8.95 | $8.95 | 922,941 |
| 2024-02-13 | $8.94 | $8.95 | $8.50 | $8.63 | $8.63 | 1,118,946 |
| 2024-02-12 | $9.24 | $9.47 | $9.03 | $9.15 | $9.15 | 1,222,264 |
| 2024-02-09 | $9.84 | $10.51 | $9.17 | $9.38 | $9.38 | 3,773,590 |
| 2024-02-08 | $10.70 | $10.85 | $10.62 | $10.80 | $10.80 | 892,651 |
| 2024-02-07 | $10.60 | $10.65 | $10.29 | $10.63 | $10.63 | 876,734 |
| 2024-02-06 | $10.47 | $10.67 | $10.47 | $10.54 | $10.54 | 452,960 |
| 2024-02-05 | $10.56 | $10.62 | $10.41 | $10.41 | $10.41 | 547,986 |
| 2024-02-02 | $10.52 | $10.79 | $10.43 | $10.68 | $10.68 | 618,832 |
| 2024-02-01 | $10.46 | $10.70 | $10.45 | $10.66 | $10.66 | 613,561 |
| 2024-01-31 | $10.62 | $10.84 | $10.43 | $10.43 | $10.43 | 735,283 |
| 2024-01-30 | $10.63 | $10.77 | $10.49 | $10.57 | $10.57 | 701,111 |
| 2024-01-29 | $10.61 | $10.76 | $10.57 | $10.66 | $10.66 | 683,196 |
| 2024-01-26 | $10.55 | $10.71 | $10.54 | $10.62 | $10.62 | 436,400 |
| 2024-01-25 | $10.73 | $10.77 | $10.35 | $10.54 | $10.54 | 836,151 |
| 2024-01-24 | $10.66 | $10.75 | $10.45 | $10.51 | $10.51 | 647,637 |
| 2024-01-23 | $10.79 | $10.89 | $10.45 | $10.50 | $10.50 | 838,112 |
| 2024-01-22 | $10.78 | $10.80 | $10.56 | $10.71 | $10.71 | 834,417 |
| 2024-01-19 | $10.73 | $10.73 | $10.39 | $10.66 | $10.66 | 853,284 |
| 2024-01-18 | $10.52 | $10.79 | $10.41 | $10.63 | $10.63 | 1,178,461 |
| 2024-01-17 | $10.05 | $10.46 | $10.02 | $10.45 | $10.45 | 2,523,796 |
| 2024-01-16 | $9.99 | $10.36 | $9.94 | $10.17 | $10.17 | 3,199,217 |
| 2024-01-12 | $10.45 | $10.59 | $10.24 | $10.29 | $10.29 | 2,775,711 |
| 2024-01-11 | $10.33 | $10.39 | $10.00 | $10.33 | $10.33 | 1,098,950 |
| 2024-01-10 | $9.83 | $10.48 | $9.72 | $10.39 | $10.39 | 1,527,242 |
| 2024-01-09 | $10.31 | $10.40 | $9.80 | $9.81 | $9.81 | 794,176 |
| 2024-01-08 | $10.63 | $10.63 | $10.30 | $10.48 | $10.48 | 1,862,523 |
| 2024-01-05 | $10.30 | $10.67 | $10.30 | $10.42 | $10.42 | 562,664 |
| 2024-01-04 | $10.66 | $10.66 | $10.31 | $10.48 | $10.48 | 907,945 |
| 2024-01-03 | $10.80 | $10.90 | $10.41 | $10.44 | $10.44 | 912,106 |
| 2024-01-02 | $10.77 | $11.06 | $10.59 | $10.87 | $10.87 | 815,909 |
| 2023-12-29 | $11.01 | $11.24 | $10.83 | $10.90 | $10.90 | 982,494 |
| 2023-12-28 | $10.56 | $11.01 | $10.36 | $11.01 | $11.01 | 789,513 |
| 2023-12-27 | $10.45 | $10.53 | $10.16 | $10.44 | $10.44 | 684,426 |
| 2023-12-26 | $10.70 | $10.81 | $10.37 | $10.43 | $10.43 | 648,456 |
| 2023-12-22 | $11.06 | $11.43 | $10.44 | $10.71 | $10.71 | 1,469,427 |
| 2023-12-21 | $10.94 | $11.21 | $10.65 | $11.18 | $11.18 | 906,379 |
| 2023-12-20 | $10.71 | $11.17 | $10.71 | $10.74 | $10.74 | 527,864 |
| 2023-12-19 | $10.74 | $10.91 | $10.56 | $10.82 | $10.82 | 492,454 |
| 2023-12-18 | $10.67 | $10.97 | $10.55 | $10.64 | $10.64 | 696,206 |
| 2023-12-15 | $10.81 | $10.82 | $10.42 | $10.71 | $10.71 | 1,380,528 |
| 2023-12-14 | $10.70 | $10.90 | $10.54 | $10.78 | $10.78 | 934,180 |
| 2023-12-13 | $10.36 | $10.51 | $9.89 | $10.42 | $10.42 | 705,112 |
| 2023-12-12 | $10.70 | $10.72 | $10.34 | $10.34 | $10.34 | 863,008 |
| 2023-12-11 | $10.21 | $10.67 | $10.03 | $10.64 | $10.64 | 1,226,986 |
| 2023-12-08 | $9.62 | $10.19 | $9.62 | $10.18 | $10.18 | 780,653 |
| 2023-12-07 | $9.56 | $9.68 | $9.46 | $9.59 | $9.59 | 313,536 |
| 2023-12-06 | $9.78 | $9.81 | $9.53 | $9.53 | $9.53 | 487,004 |
| 2023-12-05 | $9.66 | $9.82 | $9.45 | $9.63 | $9.63 | 483,946 |
| 2023-12-04 | $9.44 | $9.96 | $9.39 | $9.67 | $9.67 | 1,177,765 |
| 2023-12-01 | $8.85 | $9.53 | $8.76 | $9.45 | $9.45 | 1,376,514 |
| 2023-11-30 | $8.95 | $9.13 | $8.74 | $8.83 | $8.83 | 1,377,060 |
| 2023-11-29 | $8.97 | $9.20 | $8.59 | $8.95 | $8.95 | 613,143 |
| 2023-11-28 | $9.40 | $9.41 | $8.84 | $8.87 | $8.87 | 1,028,294 |
| 2023-11-27 | $9.31 | $9.85 | $9.17 | $9.45 | $9.45 | 881,763 |
| 2023-11-24 | $9.26 | $9.50 | $9.26 | $9.39 | $9.39 | 223,131 |
| 2023-11-22 | $9.67 | $9.82 | $9.33 | $9.33 | $9.33 | 669,054 |
| 2023-11-21 | $9.33 | $9.61 | $9.23 | $9.60 | $9.60 | 654,963 |
| 2023-11-20 | $9.38 | $9.50 | $9.19 | $9.36 | $9.36 | 509,652 |
| 2023-11-17 | $9.30 | $9.40 | $9.14 | $9.38 | $9.38 | 557,704 |
| 2023-11-16 | $9.16 | $9.39 | $9.13 | $9.24 | $9.24 | 506,423 |
| 2023-11-15 | $9.46 | $9.53 | $9.27 | $9.27 | $9.27 | 773,427 |
| 2023-11-14 | $9.99 | $9.99 | $9.25 | $9.46 | $9.46 | 1,126,949 |
| 2023-11-13 | $8.91 | $9.31 | $8.47 | $9.25 | $9.25 | 1,159,410 |
| 2023-11-10 | $9.77 | $9.89 | $8.85 | $9.01 | $9.01 | 1,411,646 |
| 2023-11-09 | $9.18 | $9.34 | $8.89 | $9.07 | $9.07 | 1,419,119 |
| 2023-11-08 | $9.23 | $9.48 | $9.04 | $9.10 | $9.10 | 1,268,813 |
| 2023-11-07 | $9.02 | $9.57 | $9.02 | $9.57 | $9.57 | 1,231,814 |
| 2023-11-06 | $9.16 | $9.36 | $9.05 | $9.11 | $9.11 | 1,069,753 |
| 2023-11-03 | $8.90 | $9.20 | $8.78 | $9.19 | $9.19 | 1,344,361 |
| 2023-11-02 | $8.13 | $8.61 | $8.09 | $8.53 | $8.53 | 983,760 |
| 2023-11-01 | $7.88 | $7.91 | $7.57 | $7.91 | $7.91 | 783,357 |
| 2023-10-31 | $7.71 | $8.04 | $7.61 | $7.86 | $7.86 | 803,471 |
| 2023-10-30 | $7.63 | $7.80 | $7.38 | $7.63 | $7.63 | 850,047 |
| 2023-10-27 | $7.68 | $7.80 | $7.50 | $7.54 | $7.54 | 826,277 |
| 2023-10-26 | $7.54 | $7.73 | $7.42 | $7.66 | $7.66 | 1,096,666 |
| 2023-10-25 | $7.89 | $7.92 | $7.45 | $7.50 | $7.50 | 1,068,271 |
| 2023-10-24 | $7.66 | $7.90 | $7.60 | $7.88 | $7.88 | 932,688 |
| 2023-10-23 | $7.75 | $7.85 | $7.54 | $7.63 | $7.63 | 1,333,654 |
| 2023-10-20 | $8.42 | $8.45 | $7.82 | $7.82 | $7.82 | 1,202,841 |
| 2023-10-19 | $8.10 | $8.58 | $7.99 | $8.41 | $8.41 | 1,074,416 |
| 2023-10-18 | $8.05 | $8.22 | $7.96 | $8.01 | $8.01 | 1,312,032 |
| 2023-10-17 | $8.02 | $8.30 | $7.96 | $8.15 | $8.15 | 1,017,626 |
| 2023-10-16 | $7.94 | $8.08 | $7.25 | $8.08 | $8.08 | 2,874,678 |
| 2023-10-13 | $7.83 | $7.90 | $7.59 | $7.87 | $7.87 | 985,664 |
| 2023-10-12 | $8.30 | $8.30 | $7.80 | $7.81 | $7.81 | 759,142 |
| 2023-10-11 | $8.37 | $8.54 | $8.14 | $8.29 | $8.29 | 766,675 |
| 2023-10-10 | $8.05 | $8.43 | $8.05 | $8.28 | $8.28 | 743,756 |
| 2023-10-09 | $7.61 | $8.15 | $7.61 | $8.05 | $8.05 | 830,915 |
| 2023-10-06 | $7.74 | $7.75 | $7.54 | $7.69 | $7.69 | 562,563 |
| 2023-10-05 | $7.76 | $7.88 | $7.61 | $7.63 | $7.63 | 1,086,592 |
| 2023-10-04 | $7.77 | $7.87 | $7.68 | $7.84 | $7.84 | 594,479 |
| 2023-10-03 | $8.04 | $8.10 | $7.76 | $7.80 | $7.80 | 1,435,004 |
| 2023-10-02 | $8.42 | $8.49 | $8.00 | $8.13 | $8.13 | 1,678,350 |
| 2023-09-29 | $8.60 | $8.72 | $8.47 | $8.48 | $8.48 | 1,112,943 |
| 2023-09-28 | $8.41 | $8.62 | $8.31 | $8.49 | $8.49 | 906,278 |
| 2023-09-27 | $8.52 | $8.69 | $8.33 | $8.42 | $8.42 | 1,000,702 |
| 2023-09-26 | $8.27 | $8.79 | $8.27 | $8.37 | $8.37 | 916,689 |
| 2023-09-25 | $8.41 | $8.56 | $8.22 | $8.54 | $8.54 | 677,607 |
| 2023-09-22 | $8.86 | $9.03 | $8.43 | $8.47 | $8.47 | 1,571,457 |
| 2023-09-21 | $8.35 | $8.84 | $8.21 | $8.76 | $8.76 | 954,418 |
| 2023-09-20 | $8.61 | $8.70 | $8.34 | $8.41 | $8.41 | 773,698 |
| 2023-09-19 | $8.64 | $8.94 | $8.51 | $8.53 | $8.53 | 1,016,022 |
| 2023-09-18 | $8.81 | $8.99 | $8.60 | $8.72 | $8.72 | 1,082,509 |
| 2023-09-15 | $8.43 | $8.89 | $8.34 | $8.86 | $8.86 | 2,585,623 |
| 2023-09-14 | $8.14 | $8.48 | $8.14 | $8.42 | $8.42 | 885,794 |
| 2023-09-13 | $8.02 | $8.12 | $7.91 | $8.06 | $8.06 | 761,977 |
| 2023-09-12 | $8.23 | $8.36 | $8.02 | $8.07 | $8.07 | 471,526 |
| 2023-09-11 | $8.25 | $8.37 | $8.08 | $8.31 | $8.31 | 618,920 |
| 2023-09-08 | $8.00 | $8.19 | $7.91 | $8.14 | $8.14 | 774,727 |
| 2023-09-07 | $7.96 | $8.05 | $7.78 | $8.00 | $8.00 | 713,709 |
| 2023-09-06 | $8.16 | $8.20 | $7.90 | $8.06 | $8.06 | 1,059,811 |
| 2023-09-05 | $7.76 | $8.01 | $7.65 | $7.90 | $7.90 | 663,678 |
| 2023-09-01 | $7.97 | $8.03 | $7.62 | $7.87 | $7.87 | 979,460 |
| 2023-08-31 | $7.56 | $8.00 | $7.56 | $7.92 | $7.92 | 1,100,710 |
| 2023-08-30 | $7.57 | $7.79 | $7.43 | $7.54 | $7.54 | 1,436,556 |
| 2023-08-29 | $7.71 | $7.83 | $7.61 | $7.77 | $7.77 | 1,479,590 |
| 2023-08-28 | $7.26 | $7.78 | $7.26 | $7.72 | $7.72 | 1,068,744 |
| 2023-08-25 | $7.27 | $7.47 | $7.11 | $7.21 | $7.21 | 1,175,805 |
| 2023-08-24 | $7.41 | $7.52 | $7.22 | $7.27 | $7.27 | 1,022,736 |
| 2023-08-23 | $7.24 | $7.57 | $7.19 | $7.50 | $7.50 | 1,015,208 |
| 2023-08-22 | $7.13 | $7.20 | $6.99 | $7.11 | $7.11 | 883,724 |
| 2023-08-21 | $7.18 | $7.24 | $6.96 | $7.16 | $7.16 | 997,165 |
| 2023-08-18 | $7.13 | $7.40 | $7.10 | $7.21 | $7.21 | 1,596,116 |
| 2023-08-17 | $7.22 | $7.39 | $7.16 | $7.18 | $7.18 | 1,147,380 |
| 2023-08-16 | $7.28 | $7.39 | $7.11 | $7.16 | $7.16 | 642,919 |
| 2023-08-15 | $7.39 | $7.44 | $7.09 | $7.32 | $7.32 | 658,094 |
| 2023-08-14 | $7.55 | $7.82 | $7.36 | $7.47 | $7.47 | 746,753 |
| 2023-08-11 | $7.10 | $7.73 | $7.10 | $7.54 | $7.54 | 2,722,325 |
| 2023-08-10 | $8.03 | $8.76 | $6.98 | $7.19 | $7.19 | 2,870,088 |
| 2023-08-09 | $7.87 | $7.87 | $7.50 | $7.54 | $7.54 | 1,139,713 |
| 2023-08-08 | $7.78 | $8.03 | $7.62 | $7.90 | $7.90 | 1,082,376 |
| 2023-08-07 | $7.58 | $7.97 | $7.50 | $7.95 | $7.95 | 655,000 |
| 2023-08-04 | $7.82 | $7.93 | $7.59 | $7.61 | $7.61 | 1,325,994 |
| 2023-08-03 | $7.99 | $8.15 | $7.59 | $7.80 | $7.80 | 849,998 |
| 2023-08-02 | $7.79 | $8.07 | $7.68 | $7.98 | $7.98 | 630,509 |
| 2023-08-01 | $7.68 | $7.95 | $7.52 | $7.89 | $7.89 | 711,648 |
| 2023-07-31 | $7.73 | $7.93 | $7.62 | $7.68 | $7.68 | 614,987 |
| 2023-07-28 | $7.48 | $7.81 | $7.48 | $7.65 | $7.65 | 731,745 |
| 2023-07-27 | $7.56 | $7.82 | $7.39 | $7.40 | $7.40 | 1,169,312 |
| 2023-07-26 | $7.38 | $7.79 | $7.32 | $7.47 | $7.47 | 1,272,247 |
| 2023-07-25 | $7.01 | $7.20 | $6.96 | $7.12 | $7.12 | 994,919 |
| 2023-07-24 | $7.18 | $7.32 | $6.93 | $7.05 | $7.05 | 1,515,766 |
| 2023-07-21 | $7.42 | $7.53 | $7.09 | $7.14 | $7.14 | 1,336,929 |
| 2023-07-20 | $7.69 | $7.78 | $7.33 | $7.42 | $7.42 | 1,028,753 |
| 2023-07-19 | $7.44 | $7.88 | $7.40 | $7.82 | $7.82 | 1,050,781 |
| 2023-07-18 | $7.81 | $7.92 | $7.36 | $7.38 | $7.38 | 1,408,322 |
| 2023-07-17 | $8.35 | $8.41 | $7.41 | $7.44 | $7.44 | 1,416,023 |
| 2023-07-14 | $8.86 | $8.90 | $8.48 | $8.50 | $8.50 | 843,281 |
| 2023-07-13 | $8.91 | $8.98 | $8.50 | $8.85 | $8.85 | 849,522 |
| 2023-07-12 | $8.89 | $9.17 | $8.87 | $8.89 | $8.89 | 667,791 |
| 2023-07-11 | $8.95 | $8.96 | $8.53 | $8.71 | $8.71 | 1,090,604 |
| 2023-07-10 | $8.94 | $9.18 | $8.89 | $8.95 | $8.95 | 415,338 |
| 2023-07-07 | $8.79 | $9.12 | $8.79 | $8.97 | $8.97 | 441,268 |
| 2023-07-06 | $8.62 | $8.72 | $8.46 | $8.72 | $8.72 | 444,755 |
| 2023-07-05 | $8.73 | $8.82 | $8.48 | $8.78 | $8.78 | 517,479 |
| 2023-07-03 | $8.81 | $9.03 | $8.72 | $8.82 | $8.82 | 318,453 |
| 2023-06-30 | $9.20 | $9.22 | $8.81 | $8.83 | $8.83 | 487,679 |
| 2023-06-29 | $8.86 | $9.23 | $8.83 | $9.08 | $9.08 | 664,251 |
| 2023-06-28 | $9.12 | $9.20 | $8.86 | $8.93 | $8.93 | 476,543 |
| 2023-06-27 | $9.09 | $9.31 | $8.94 | $9.08 | $9.08 | 617,047 |
| 2023-06-26 | $8.76 | $9.21 | $8.76 | $9.04 | $9.04 | 669,109 |
| 2023-06-23 | $8.75 | $8.85 | $8.62 | $8.71 | $8.71 | 2,474,500 |
| 2023-06-22 | $9.07 | $9.15 | $8.87 | $8.89 | $8.89 | 559,368 |
| 2023-06-21 | $9.22 | $9.27 | $9.03 | $9.14 | $9.14 | 485,999 |
| 2023-06-20 | $9.38 | $9.45 | $8.98 | $9.19 | $9.19 | 689,253 |
| 2023-06-16 | $10.02 | $10.04 | $9.43 | $9.45 | $9.45 | 698,123 |
| 2023-06-15 | $9.71 | $9.89 | $9.57 | $9.89 | $9.89 | 474,302 |
| 2023-06-14 | $9.98 | $10.03 | $9.66 | $9.77 | $9.77 | 509,500 |
| 2023-06-13 | $10.06 | $10.19 | $9.87 | $9.94 | $9.94 | 561,927 |
| 2023-06-12 | $9.99 | $10.12 | $9.85 | $9.93 | $9.93 | 406,570 |
| 2023-06-09 | $10.07 | $10.19 | $9.84 | $9.94 | $9.94 | 369,565 |
| 2023-06-08 | $10.16 | $10.27 | $9.99 | $10.10 | $10.10 | 459,032 |
| 2023-06-07 | $9.98 | $10.49 | $9.98 | $10.16 | $10.16 | 688,654 |
| 2023-06-06 | $9.76 | $10.06 | $9.53 | $9.86 | $9.86 | 705,232 |
| 2023-06-05 | $10.11 | $10.18 | $9.70 | $9.77 | $9.77 | 557,008 |
| 2023-06-02 | $10.19 | $10.38 | $10.07 | $10.28 | $10.28 | 706,955 |
| 2023-06-01 | $10.37 | $10.40 | $9.98 | $10.07 | $10.07 | 579,761 |
| 2023-05-31 | $11.10 | $11.10 | $10.18 | $10.30 | $10.30 | 1,674,169 |
| 2023-05-30 | $11.77 | $12.09 | $11.01 | $11.18 | $11.18 | 962,131 |
| 2023-05-26 | $10.74 | $11.66 | $10.64 | $11.57 | $11.57 | 2,342,241 |
| 2023-05-25 | $10.34 | $10.38 | $10.01 | $10.17 | $10.17 | 828,041 |
| 2023-05-24 | $10.61 | $10.85 | $10.29 | $10.42 | $10.42 | 841,964 |
| 2023-05-23 | $10.75 | $11.33 | $10.73 | $10.75 | $10.75 | 1,345,599 |
| 2023-05-22 | $11.01 | $11.01 | $10.74 | $10.91 | $10.91 | 878,447 |
| 2023-05-19 | $11.05 | $11.12 | $10.81 | $10.91 | $10.91 | 745,986 |
| 2023-05-18 | $11.10 | $11.20 | $10.80 | $10.93 | $10.93 | 924,543 |
| 2023-05-17 | $10.94 | $11.45 | $10.94 | $11.15 | $11.15 | 1,312,116 |
| 2023-05-16 | $10.72 | $10.77 | $10.47 | $10.72 | $10.72 | 401,112 |
| 2023-05-15 | $10.52 | $10.97 | $10.43 | $10.87 | $10.87 | 563,266 |
| 2023-05-12 | $10.66 | $10.66 | $10.35 | $10.49 | $10.49 | 486,416 |
| 2023-05-11 | $10.56 | $10.86 | $10.42 | $10.55 | $10.55 | 583,435 |
| 2023-05-10 | $11.51 | $11.51 | $10.60 | $10.76 | $10.76 | 545,983 |
| 2023-05-09 | $11.21 | $11.37 | $11.05 | $11.23 | $11.23 | 477,033 |
| 2023-05-08 | $10.90 | $11.41 | $10.90 | $11.34 | $11.34 | 1,076,276 |
| 2023-05-05 | $10.97 | $11.01 | $10.70 | $10.90 | $10.90 | 798,439 |
| 2023-05-04 | $10.61 | $10.85 | $10.14 | $10.71 | $10.71 | 2,992,418 |
| 2023-05-03 | $10.69 | $11.16 | $10.59 | $10.83 | $10.83 | 680,515 |
| 2023-05-02 | $11.46 | $11.47 | $10.66 | $10.67 | $10.67 | 718,449 |
| 2023-05-01 | $11.54 | $11.72 | $11.36 | $11.58 | $11.58 | 707,369 |
| 2023-04-28 | $11.32 | $11.61 | $11.20 | $11.50 | $11.50 | 490,469 |
| 2023-04-27 | $11.21 | $11.31 | $10.99 | $11.30 | $11.30 | 321,150 |
| 2023-04-26 | $11.07 | $11.25 | $11.01 | $11.04 | $11.04 | 523,042 |
| 2023-04-25 | $11.21 | $11.35 | $10.98 | $11.14 | $11.14 | 597,850 |
| 2023-04-24 | $11.74 | $11.76 | $11.20 | $11.42 | $11.42 | 563,051 |
| 2023-04-21 | $11.46 | $11.79 | $11.23 | $11.78 | $11.78 | 865,666 |
| 2023-04-20 | $11.16 | $11.55 | $10.97 | $11.50 | $11.50 | 825,101 |
| 2023-04-19 | $10.68 | $11.56 | $10.62 | $11.43 | $11.43 | 1,251,866 |
| 2023-04-18 | $10.87 | $10.92 | $10.66 | $10.82 | $10.82 | 616,776 |
| 2023-04-17 | $10.81 | $10.99 | $10.71 | $10.83 | $10.83 | 559,534 |
| 2023-04-14 | $11.48 | $11.61 | $10.75 | $10.86 | $10.86 | 691,752 |
| 2023-04-13 | $11.13 | $11.49 | $11.13 | $11.47 | $11.47 | 466,683 |
| 2023-04-12 | $11.96 | $11.96 | $11.05 | $11.05 | $11.05 | 643,471 |
| 2023-04-11 | $11.49 | $11.79 | $11.45 | $11.76 | $11.76 | 1,094,423 |
| 2023-04-10 | $11.06 | $11.49 | $11.00 | $11.43 | $11.43 | 785,701 |
| 2023-04-06 | $10.99 | $11.24 | $10.92 | $11.14 | $11.14 | 479,191 |
| 2023-04-05 | $10.84 | $11.17 | $10.80 | $11.02 | $11.02 | 669,303 |
| 2023-04-04 | $10.85 | $11.07 | $10.76 | $11.02 | $11.02 | 604,585 |
| 2023-04-03 | $11.04 | $11.14 | $10.62 | $10.84 | $10.84 | 735,151 |
| 2023-03-31 | $10.54 | $11.13 | $10.50 | $11.07 | $11.07 | 1,358,470 |
| 2023-03-30 | $10.27 | $10.53 | $10.21 | $10.52 | $10.52 | 667,604 |
| 2023-03-29 | $10.25 | $10.37 | $10.01 | $10.12 | $10.12 | 598,083 |
| 2023-03-28 | $9.90 | $10.09 | $9.84 | $10.09 | $10.09 | 566,532 |
| 2023-03-27 | $9.97 | $10.32 | $9.87 | $10.00 | $10.00 | 672,879 |
| 2023-03-24 | $9.46 | $9.73 | $9.16 | $9.72 | $9.72 | 786,918 |
| 2023-03-23 | $9.51 | $9.85 | $9.32 | $9.53 | $9.53 | 569,271 |
| 2023-03-22 | $9.71 | $9.87 | $9.40 | $9.42 | $9.42 | 643,209 |
| 2023-03-21 | $9.38 | $9.84 | $9.38 | $9.71 | $9.71 | 638,659 |
| 2023-03-20 | $8.77 | $9.28 | $8.77 | $9.21 | $9.21 | 806,430 |
| 2023-03-17 | $9.37 | $9.38 | $8.72 | $8.77 | $8.77 | 1,039,580 |
| 2023-03-16 | $8.82 | $9.42 | $8.73 | $9.39 | $9.39 | 819,348 |
| 2023-03-15 | $8.67 | $9.04 | $8.55 | $8.99 | $8.99 | 721,475 |
| 2023-03-14 | $9.45 | $9.58 | $8.91 | $8.98 | $8.98 | 1,491,622 |
| 2023-03-13 | $8.95 | $9.27 | $8.61 | $9.12 | $9.12 | 895,047 |
| 2023-03-10 | $9.62 | $9.63 | $9.07 | $9.20 | $9.20 | 772,115 |
| 2023-03-09 | $10.40 | $10.58 | $9.57 | $9.63 | $9.63 | 822,592 |
| 2023-03-08 | $10.37 | $10.63 | $10.21 | $10.46 | $10.46 | 452,949 |
| 2023-03-07 | $10.32 | $10.63 | $10.23 | $10.31 | $10.31 | 515,550 |
| 2023-03-06 | $10.56 | $10.72 | $10.42 | $10.46 | $10.46 | 535,700 |
| 2023-03-03 | $10.85 | $10.91 | $10.49 | $10.49 | $10.49 | 748,466 |
| 2023-03-02 | $10.46 | $10.85 | $10.36 | $10.77 | $10.77 | 502,672 |
| 2023-03-01 | $10.51 | $10.72 | $10.25 | $10.60 | $10.60 | 843,413 |
| 2023-02-28 | $10.66 | $10.85 | $10.46 | $10.61 | $10.61 | 2,601,054 |
| 2023-02-27 | $10.64 | $10.79 | $10.62 | $10.66 | $10.66 | 856,476 |
| 2023-02-24 | $10.52 | $10.80 | $10.42 | $10.50 | $10.50 | 786,938 |
| 2023-02-23 | $10.94 | $11.01 | $10.60 | $10.91 | $10.91 | 888,355 |
| 2023-02-22 | $10.51 | $10.91 | $10.43 | $10.82 | $10.82 | 1,301,190 |
| 2023-02-21 | $10.34 | $10.53 | $10.05 | $10.24 | $10.24 | 770,210 |
| 2023-02-17 | $10.78 | $10.78 | $10.37 | $10.64 | $10.64 | 866,835 |
| 2023-02-16 | $10.78 | $10.91 | $10.55 | $10.69 | $10.69 | 942,352 |
| 2023-02-15 | $9.99 | $11.13 | $9.96 | $11.04 | $11.04 | 1,486,637 |
| 2023-02-14 | $9.89 | $10.26 | $9.67 | $10.04 | $10.04 | 1,694,041 |
| 2023-02-13 | $10.25 | $10.25 | $9.57 | $9.94 | $9.94 | 1,599,389 |
| 2023-02-10 | $8.98 | $10.36 | $8.54 | $10.34 | $10.34 | 2,831,096 |
| 2023-02-09 | $8.83 | $8.86 | $8.12 | $8.25 | $8.25 | 795,101 |
| 2023-02-08 | $8.69 | $8.87 | $8.55 | $8.69 | $8.69 | 768,623 |
| 2023-02-07 | $8.83 | $8.87 | $8.48 | $8.72 | $8.72 | 1,040,750 |
| 2023-02-06 | $9.02 | $9.20 | $8.63 | $8.89 | $8.89 | 1,414,891 |
| 2023-02-03 | $9.25 | $9.54 | $8.93 | $9.11 | $9.11 | 1,199,342 |
| 2023-02-02 | $9.02 | $9.40 | $8.92 | $9.34 | $9.34 | 2,173,034 |
| 2023-02-01 | $7.93 | $9.03 | $7.92 | $8.93 | $8.93 | 3,305,406 |
| 2023-01-31 | $7.81 | $8.03 | $7.71 | $7.97 | $7.97 | 1,428,625 |
| 2023-01-30 | $7.65 | $7.80 | $7.56 | $7.75 | $7.75 | 531,876 |
| 2023-01-27 | $7.64 | $7.82 | $7.53 | $7.78 | $7.78 | 469,371 |
| 2023-01-26 | $7.63 | $7.85 | $7.58 | $7.71 | $7.71 | 686,204 |
| 2023-01-25 | $7.28 | $7.52 | $7.18 | $7.52 | $7.52 | 562,956 |
| 2023-01-24 | $7.25 | $7.52 | $7.25 | $7.39 | $7.39 | 721,593 |
| 2023-01-23 | $7.09 | $7.42 | $7.01 | $7.42 | $7.42 | 509,692 |
| 2023-01-20 | $6.99 | $7.26 | $6.76 | $7.08 | $7.08 | 1,101,178 |
| 2023-01-19 | $7.16 | $7.16 | $6.84 | $6.92 | $6.92 | 1,525,456 |
| 2023-01-18 | $7.45 | $7.56 | $7.17 | $7.25 | $7.25 | 629,304 |
| 2023-01-17 | $7.27 | $7.40 | $7.05 | $7.30 | $7.30 | 626,338 |
| 2023-01-13 | $7.20 | $7.57 | $7.20 | $7.51 | $7.51 | 784,688 |
| 2023-01-12 | $7.40 | $7.48 | $7.21 | $7.39 | $7.39 | 519,315 |
| 2023-01-11 | $7.24 | $7.33 | $7.09 | $7.28 | $7.28 | 800,278 |
| 2023-01-10 | $7.03 | $7.14 | $6.89 | $7.14 | $7.14 | 816,604 |
| 2023-01-09 | $6.67 | $7.09 | $6.66 | $7.02 | $7.02 | 1,062,857 |
| 2023-01-06 | $6.66 | $6.77 | $6.39 | $6.60 | $6.60 | 1,297,107 |
| 2023-01-05 | $6.28 | $6.62 | $6.08 | $6.59 | $6.59 | 1,591,631 |
| 2023-01-04 | $5.63 | $6.43 | $5.56 | $6.39 | $6.39 | 1,445,283 |
| 2023-01-03 | $5.54 | $5.91 | $5.49 | $5.52 | $5.52 | 1,792,113 |
| 2022-12-30 | $5.62 | $5.73 | $5.54 | $5.71 | $5.71 | 961,868 |
| 2022-12-29 | $5.62 | $5.85 | $5.46 | $5.70 | $5.70 | 1,326,719 |
| 2022-12-28 | $5.68 | $5.87 | $5.48 | $5.49 | $5.49 | 1,670,048 |
| 2022-12-27 | $6.10 | $6.10 | $5.69 | $5.70 | $5.70 | 2,382,507 |
| 2022-12-23 | $6.13 | $6.21 | $5.99 | $6.10 | $6.10 | 844,424 |
| 2022-12-22 | $6.16 | $6.21 | $5.99 | $6.19 | $6.19 | 1,053,165 |
| 2022-12-21 | $5.86 | $6.24 | $5.86 | $6.20 | $6.20 | 1,959,648 |
| 2022-12-20 | $5.65 | $5.81 | $5.53 | $5.70 | $5.70 | 1,451,688 |
| 2022-12-19 | $6.05 | $6.05 | $5.74 | $5.78 | $5.78 | 1,181,177 |
| 2022-12-16 | $6.18 | $6.20 | $5.90 | $6.05 | $6.05 | 1,872,021 |
| 2022-12-15 | $6.41 | $6.49 | $6.13 | $6.17 | $6.17 | 857,627 |
| 2022-12-14 | $6.45 | $6.62 | $6.38 | $6.51 | $6.51 | 1,141,889 |
| 2022-12-13 | $6.48 | $6.92 | $6.37 | $6.53 | $6.53 | 1,203,087 |
| 2022-12-12 | $6.06 | $6.25 | $5.99 | $6.25 | $6.25 | 1,062,325 |
| 2022-12-09 | $5.93 | $6.44 | $5.92 | $6.11 | $6.11 | 1,338,754 |
| 2022-12-08 | $6.00 | $6.15 | $5.82 | $5.97 | $5.97 | 1,968,484 |
| 2022-12-07 | $6.73 | $6.73 | $5.90 | $5.91 | $5.91 | 3,297,406 |
| 2022-12-06 | $7.61 | $7.61 | $6.93 | $6.96 | $6.96 | 902,869 |
| 2022-12-05 | $7.66 | $8.05 | $7.66 | $7.71 | $7.71 | 820,695 |
| 2022-12-02 | $7.13 | $7.79 | $6.95 | $7.78 | $7.78 | 699,278 |
| 2022-12-01 | $7.66 | $7.77 | $7.23 | $7.23 | $7.23 | 722,285 |
| 2022-11-30 | $7.76 | $7.76 | $7.30 | $7.64 | $7.64 | 1,278,090 |
| 2022-11-29 | $7.64 | $7.78 | $7.49 | $7.60 | $7.60 | 3,086,757 |
| 2022-11-28 | $7.52 | $7.91 | $7.24 | $7.64 | $7.64 | 1,203,018 |
| 2022-11-25 | $7.49 | $7.85 | $7.49 | $7.65 | $7.65 | 759,473 |
| 2022-11-23 | $7.25 | $7.74 | $7.11 | $7.56 | $7.56 | 933,835 |
| 2022-11-22 | $7.01 | $7.08 | $6.72 | $7.03 | $7.03 | 869,843 |
| 2022-11-21 | $7.38 | $7.44 | $6.95 | $7.09 | $7.09 | 883,446 |
| 2022-11-18 | $6.90 | $7.13 | $6.75 | $6.83 | $6.83 | 1,289,521 |
| 2022-11-17 | $6.75 | $6.88 | $6.45 | $6.88 | $6.88 | 1,260,979 |
| 2022-11-16 | $7.76 | $7.76 | $6.68 | $6.73 | $6.73 | 1,859,231 |
| 2022-11-15 | $7.73 | $8.01 | $7.62 | $7.79 | $7.79 | 864,995 |
| 2022-11-14 | $7.44 | $7.67 | $7.39 | $7.55 | $7.55 | 812,166 |
| 2022-11-11 | $6.92 | $7.80 | $6.92 | $7.66 | $7.66 | 915,897 |
| 2022-11-10 | $6.68 | $7.13 | $6.65 | $6.99 | $6.99 | 1,010,673 |
| 2022-11-09 | $6.64 | $6.97 | $6.34 | $6.38 | $6.38 | 1,388,078 |
| 2022-11-08 | $7.15 | $7.15 | $6.65 | $6.81 | $6.81 | 2,006,463 |
| 2022-11-07 | $7.14 | $7.23 | $6.79 | $7.03 | $7.03 | 1,569,141 |
| 2022-11-04 | $7.55 | $7.55 | $6.69 | $7.21 | $7.21 | 1,517,265 |
| 2022-11-03 | $7.81 | $8.00 | $7.41 | $7.51 | $7.51 | 968,653 |
| 2022-11-02 | $8.15 | $8.40 | $7.98 | $7.98 | $7.98 | 674,122 |
| 2022-11-01 | $8.26 | $8.56 | $8.25 | $8.34 | $8.34 | 584,727 |
| 2022-10-31 | $8.13 | $8.13 | $7.81 | $8.06 | $8.06 | 622,435 |
| 2022-10-28 | $7.78 | $8.19 | $7.60 | $8.16 | $8.16 | 452,312 |
| 2022-10-27 | $7.76 | $8.02 | $7.66 | $7.67 | $7.67 | 494,255 |
| 2022-10-26 | $8.04 | $8.20 | $7.75 | $7.77 | $7.77 | 530,366 |
| 2022-10-25 | $7.70 | $8.18 | $7.68 | $8.01 | $8.01 | 660,893 |
| 2022-10-24 | $7.72 | $7.82 | $7.38 | $7.60 | $7.60 | 402,075 |
| 2022-10-21 | $7.64 | $7.79 | $7.50 | $7.73 | $7.73 | 610,506 |
| 2022-10-20 | $7.44 | $7.66 | $7.34 | $7.59 | $7.59 | 510,089 |
| 2022-10-19 | $7.28 | $7.56 | $7.25 | $7.46 | $7.46 | 768,182 |
| 2022-10-18 | $7.55 | $7.68 | $7.16 | $7.20 | $7.20 | 737,085 |
| 2022-10-17 | $7.08 | $7.56 | $7.08 | $7.40 | $7.40 | 813,367 |
| 2022-10-14 | $7.21 | $7.45 | $7.04 | $7.07 | $7.07 | 1,067,520 |
| 2022-10-13 | $6.87 | $7.27 | $6.74 | $7.09 | $7.09 | 1,429,415 |
| 2022-10-12 | $7.04 | $7.14 | $6.91 | $7.02 | $7.02 | 1,083,726 |
| 2022-10-11 | $7.12 | $7.32 | $6.87 | $7.05 | $7.05 | 1,211,727 |
| 2022-10-10 | $7.24 | $7.48 | $7.07 | $7.16 | $7.16 | 713,934 |
| 2022-10-07 | $7.52 | $7.60 | $7.20 | $7.29 | $7.29 | 913,604 |
| 2022-10-06 | $7.89 | $7.91 | $7.49 | $7.54 | $7.54 | 851,280 |
| 2022-10-05 | $8.54 | $8.66 | $7.94 | $7.99 | $7.99 | 1,252,248 |
| 2022-10-04 | $7.92 | $8.82 | $7.92 | $8.81 | $8.81 | 1,292,355 |
| 2022-10-03 | $7.72 | $7.86 | $7.15 | $7.75 | $7.75 | 947,863 |
| 2022-09-30 | $7.33 | $7.64 | $7.17 | $7.43 | $7.43 | 655,834 |
| 2022-09-29 | $7.86 | $7.86 | $6.90 | $7.31 | $7.31 | 1,285,924 |
| 2022-09-28 | $8.28 | $8.38 | $7.93 | $7.96 | $7.96 | 913,623 |
| 2022-09-27 | $8.34 | $8.50 | $8.03 | $8.15 | $8.15 | 680,083 |
| 2022-09-26 | $8.81 | $8.95 | $8.27 | $8.30 | $8.30 | 661,912 |
| 2022-09-23 | $9.03 | $9.09 | $8.47 | $8.84 | $8.84 | 702,867 |
| 2022-09-22 | $9.57 | $9.74 | $9.13 | $9.18 | $9.18 | 507,539 |
| 2022-09-21 | $10.36 | $10.47 | $9.70 | $9.70 | $9.70 | 1,047,148 |
| 2022-09-20 | $10.53 | $10.75 | $10.37 | $10.55 | $10.55 | 339,516 |
| 2022-09-19 | $10.48 | $10.65 | $10.23 | $10.64 | $10.64 | 351,030 |
| 2022-09-16 | $10.45 | $10.62 | $10.21 | $10.60 | $10.60 | 801,825 |
| 2022-09-15 | $10.06 | $10.68 | $10.06 | $10.54 | $10.54 | 444,034 |
| 2022-09-14 | $10.17 | $10.17 | $9.74 | $10.10 | $10.10 | 456,391 |
| 2022-09-13 | $10.37 | $10.51 | $10.19 | $10.27 | $10.27 | 609,214 |
| 2022-09-12 | $10.15 | $10.83 | $10.08 | $10.77 | $10.77 | 464,128 |
| 2022-09-09 | $9.37 | $10.06 | $9.37 | $10.02 | $10.02 | 383,115 |
| 2022-09-08 | $9.24 | $9.36 | $8.91 | $9.31 | $9.31 | 403,455 |
| 2022-09-07 | $9.31 | $9.58 | $9.30 | $9.38 | $9.38 | 381,821 |
| 2022-09-06 | $9.76 | $9.97 | $9.53 | $9.66 | $9.66 | 368,507 |
| 2022-09-02 | $10.26 | $10.28 | $9.74 | $9.82 | $9.82 | 418,453 |
| 2022-09-01 | $9.71 | $10.23 | $9.68 | $10.19 | $10.19 | 424,778 |
| 2022-08-31 | $10.33 | $10.58 | $9.79 | $9.85 | $9.85 | 713,836 |
| 2022-08-30 | $10.52 | $10.72 | $10.28 | $10.44 | $10.44 | 3,382,092 |
| 2022-08-29 | $10.19 | $10.71 | $10.13 | $10.44 | $10.44 | 724,617 |
| 2022-08-26 | $10.97 | $10.99 | $10.21 | $10.22 | $10.22 | 643,416 |
| 2022-08-25 | $10.72 | $11.09 | $10.56 | $10.93 | $10.93 | 624,103 |
| 2022-08-24 | $9.98 | $10.63 | $9.77 | $10.58 | $10.58 | 772,701 |
| 2022-08-23 | $10.09 | $10.18 | $9.82 | $9.83 | $9.83 | 262,555 |
| 2022-08-22 | $10.15 | $10.15 | $9.75 | $10.06 | $10.06 | 271,322 |
| 2022-08-19 | $10.36 | $10.39 | $10.20 | $10.28 | $10.28 | 243,747 |
| 2022-08-18 | $10.55 | $10.55 | $10.22 | $10.46 | $10.46 | 254,186 |
| 2022-08-17 | $10.55 | $10.66 | $10.39 | $10.39 | $10.39 | 370,829 |
| 2022-08-16 | $11.08 | $11.08 | $10.61 | $10.72 | $10.72 | 366,093 |
| 2022-08-15 | $11.09 | $11.44 | $11.01 | $11.08 | $11.08 | 429,246 |
| 2022-08-12 | $11.26 | $11.46 | $11.06 | $11.22 | $11.22 | 373,878 |
| 2022-08-11 | $11.06 | $11.54 | $11.02 | $11.30 | $11.30 | 298,540 |
| 2022-08-10 | $11.01 | $11.14 | $10.84 | $11.08 | $11.08 | 374,942 |
| 2022-08-09 | $11.10 | $11.28 | $10.64 | $10.85 | $10.85 | 494,562 |
| 2022-08-08 | $11.03 | $11.32 | $10.90 | $11.25 | $11.25 | 635,720 |
| 2022-08-05 | $10.01 | $10.95 | $9.66 | $10.92 | $10.92 | 594,714 |
| 2022-08-04 | $9.67 | $9.84 | $9.53 | $9.66 | $9.66 | 257,610 |
| 2022-08-03 | $9.34 | $9.71 | $9.34 | $9.67 | $9.67 | 213,275 |
| 2022-08-02 | $9.11 | $9.45 | $9.05 | $9.35 | $9.35 | 255,621 |
| 2022-08-01 | $8.66 | $9.21 | $8.58 | $9.12 | $9.12 | 557,701 |
| 2022-07-29 | $9.08 | $9.08 | $8.68 | $8.76 | $8.76 | 784,538 |
| 2022-07-28 | $9.24 | $9.33 | $8.91 | $9.15 | $9.15 | 288,763 |
| 2022-07-27 | $9.11 | $9.35 | $9.11 | $9.22 | $9.22 | 272,783 |
| 2022-07-26 | $9.44 | $9.51 | $9.05 | $9.06 | $9.06 | 332,530 |
| 2022-07-25 | $9.28 | $9.72 | $9.25 | $9.56 | $9.56 | 277,988 |
| 2022-07-22 | $9.25 | $9.36 | $9.06 | $9.24 | $9.24 | 284,452 |
| 2022-07-21 | $9.13 | $9.23 | $9.00 | $9.21 | $9.21 | 247,669 |
| 2022-07-20 | $8.89 | $9.29 | $8.86 | $9.22 | $9.22 | 386,621 |
| 2022-07-19 | $9.15 | $9.44 | $8.90 | $8.94 | $8.94 | 510,114 |
| 2022-07-18 | $8.24 | $9.08 | $8.24 | $8.97 | $8.97 | 626,422 |
| 2022-07-15 | $7.66 | $8.40 | $7.59 | $8.33 | $8.33 | 792,324 |
| 2022-07-14 | $7.80 | $7.87 | $7.51 | $7.57 | $7.57 | 504,023 |
| 2022-07-13 | $7.97 | $8.09 | $7.80 | $7.90 | $7.90 | 312,941 |
| 2022-07-12 | $7.80 | $8.15 | $7.80 | $8.11 | $8.11 | 498,190 |
| 2022-07-11 | $8.33 | $8.37 | $7.77 | $7.82 | $7.82 | 668,447 |
| 2022-07-08 | $8.50 | $8.82 | $8.43 | $8.44 | $8.44 | 769,957 |
| 2022-07-07 | $8.50 | $8.74 | $8.41 | $8.53 | $8.53 | 1,033,611 |
| 2022-07-06 | $8.69 | $9.10 | $8.31 | $8.37 | $8.37 | 1,402,624 |
| 2022-07-05 | $8.78 | $8.89 | $8.54 | $8.71 | $8.71 | 785,264 |
| 2022-07-01 | $9.19 | $9.42 | $8.90 | $8.94 | $8.94 | 677,655 |
| 2022-06-30 | $9.47 | $9.53 | $9.17 | $9.31 | $9.31 | 402,320 |
| 2022-06-29 | $9.25 | $9.55 | $9.08 | $9.55 | $9.55 | 801,470 |
| 2022-06-28 | $9.69 | $9.85 | $9.27 | $9.33 | $9.33 | 552,031 |
| 2022-06-27 | $10.14 | $10.17 | $9.51 | $9.64 | $9.64 | 691,619 |
| 2022-06-24 | $9.52 | $10.13 | $9.51 | $10.02 | $10.02 | 1,266,544 |
| 2022-06-23 | $9.38 | $9.56 | $9.26 | $9.41 | $9.41 | 395,580 |
| 2022-06-22 | $9.25 | $9.61 | $9.15 | $9.36 | $9.36 | 597,245 |
| 2022-06-21 | $9.46 | $9.54 | $9.13 | $9.31 | $9.31 | 776,100 |
| 2022-06-17 | $9.40 | $9.47 | $9.12 | $9.35 | $9.35 | 644,134 |
| 2022-06-16 | $9.32 | $9.50 | $9.15 | $9.25 | $9.25 | 803,544 |
| 2022-06-15 | $9.50 | $9.70 | $9.10 | $9.47 | $9.47 | 791,864 |
| 2022-06-14 | $9.20 | $9.43 | $9.06 | $9.43 | $9.43 | 1,230,111 |
| 2022-06-13 | $9.26 | $9.32 | $8.90 | $9.06 | $9.06 | 1,237,288 |
| 2022-06-10 | $10.15 | $10.15 | $9.50 | $9.51 | $9.51 | 777,126 |
| 2022-06-09 | $10.24 | $10.46 | $10.10 | $10.18 | $10.18 | 605,926 |
| 2022-06-08 | $10.43 | $10.64 | $10.34 | $10.37 | $10.37 | 469,069 |
| 2022-06-07 | $10.17 | $10.40 | $10.07 | $10.17 | $10.17 | 822,768 |
| 2022-06-06 | $9.96 | $10.45 | $9.85 | $10.30 | $10.30 | 824,485 |
| 2022-06-03 | $9.58 | $9.93 | $9.58 | $9.85 | $9.85 | 888,712 |
| 2022-06-02 | $10.55 | $10.55 | $9.60 | $9.67 | $9.67 | 1,454,647 |
| 2022-06-01 | $10.33 | $10.49 | $9.60 | $10.34 | $10.34 | 5,890,266 |
| 2022-05-31 | $10.09 | $10.42 | $9.72 | $10.23 | $10.23 | 1,586,744 |
| 2022-05-27 | $10.13 | $10.25 | $9.44 | $10.07 | $10.07 | 2,170,485 |
| 2022-05-26 | $10.78 | $11.03 | $10.18 | $10.57 | $10.57 | 1,552,415 |
| 2022-05-25 | $11.18 | $11.52 | $10.96 | $10.98 | $10.98 | 405,622 |
| 2022-05-24 | $11.91 | $11.91 | $11.07 | $11.28 | $11.28 | 464,803 |
| 2022-05-23 | $12.16 | $12.28 | $11.91 | $12.06 | $12.06 | 337,378 |
| 2022-05-20 | $12.78 | $12.98 | $12.00 | $12.16 | $12.16 | 311,894 |
| 2022-05-19 | $12.77 | $13.07 | $12.46 | $12.61 | $12.61 | 466,411 |
| 2022-05-18 | $12.50 | $13.03 | $12.41 | $12.79 | $12.79 | 368,493 |
| 2022-05-17 | $11.73 | $12.69 | $11.73 | $12.62 | $12.62 | 368,365 |
| 2022-05-16 | $11.77 | $12.04 | $11.45 | $11.52 | $11.52 | 382,985 |
| 2022-05-13 | $11.71 | $11.91 | $11.50 | $11.85 | $11.85 | 418,225 |
| 2022-05-12 | $11.11 | $11.80 | $10.92 | $11.44 | $11.44 | 743,358 |
| 2022-05-11 | $12.57 | $12.59 | $11.15 | $11.15 | $11.15 | 496,849 |
| 2022-05-10 | $13.30 | $13.45 | $12.46 | $12.47 | $12.47 | 598,496 |
| 2022-05-09 | $13.08 | $13.58 | $12.98 | $13.13 | $13.13 | 644,142 |
| 2022-05-06 | $13.45 | $13.57 | $12.94 | $13.32 | $13.32 | 462,714 |
| 2022-05-05 | $13.68 | $13.90 | $12.99 | $13.48 | $13.48 | 1,191,367 |
| 2022-05-04 | $14.34 | $14.36 | $13.32 | $13.88 | $13.88 | 604,653 |
| 2022-05-03 | $13.68 | $15.51 | $13.56 | $14.30 | $14.30 | 1,272,911 |
| 2022-05-02 | $13.54 | $13.93 | $13.37 | $13.78 | $13.78 | 314,016 |
| 2022-04-29 | $13.55 | $13.93 | $13.19 | $13.49 | $13.49 | 427,689 |
| 2022-04-28 | $14.06 | $14.06 | $13.26 | $13.69 | $13.69 | 357,811 |
| 2022-04-27 | $13.91 | $14.20 | $13.72 | $13.89 | $13.89 | 375,788 |
| 2022-04-26 | $14.29 | $14.47 | $13.96 | $14.01 | $14.01 | 440,941 |
| 2022-04-25 | $13.61 | $14.22 | $13.51 | $14.14 | $14.14 | 491,576 |
| 2022-04-22 | $14.00 | $14.03 | $13.42 | $13.72 | $13.72 | 436,888 |
| 2022-04-21 | $14.22 | $14.45 | $13.90 | $14.01 | $14.01 | 416,432 |
| 2022-04-20 | $14.65 | $14.73 | $13.31 | $14.22 | $14.22 | 639,315 |
| 2022-04-19 | $15.05 | $15.17 | $14.78 | $14.84 | $14.84 | 347,020 |
| 2022-04-18 | $14.88 | $15.18 | $14.76 | $14.85 | $14.85 | 272,562 |
| 2022-04-14 | $15.58 | $15.58 | $14.91 | $14.98 | $14.98 | 275,397 |
| 2022-04-13 | $15.47 | $15.55 | $15.24 | $15.50 | $15.50 | 234,759 |
| 2022-04-12 | $15.70 | $16.08 | $15.39 | $15.40 | $15.40 | 334,475 |
| 2022-04-11 | $15.67 | $15.74 | $15.17 | $15.32 | $15.32 | 320,420 |
| 2022-04-08 | $15.91 | $15.98 | $15.64 | $15.81 | $15.81 | 308,101 |
| 2022-04-07 | $15.80 | $15.86 | $15.48 | $15.82 | $15.82 | 255,920 |
| 2022-04-06 | $15.84 | $16.08 | $15.36 | $15.87 | $15.87 | 440,293 |
| 2022-04-05 | $16.69 | $16.75 | $15.94 | $16.06 | $16.06 | 246,774 |
| 2022-04-04 | $16.55 | $16.63 | $16.21 | $16.62 | $16.62 | 254,919 |
| 2022-04-01 | $16.31 | $16.45 | $15.75 | $16.44 | $16.44 | 322,063 |
| 2022-03-31 | $16.09 | $16.40 | $16.03 | $16.25 | $16.25 | 230,544 |
| 2022-03-30 | $16.32 | $16.56 | $16.14 | $16.22 | $16.22 | 297,779 |
| 2022-03-29 | $16.28 | $16.56 | $16.09 | $16.32 | $16.32 | 367,935 |
| 2022-03-28 | $16.11 | $16.18 | $15.69 | $15.97 | $15.97 | 257,206 |
| 2022-03-25 | $15.94 | $16.29 | $15.94 | $16.13 | $16.13 | 201,289 |
| 2022-03-24 | $15.92 | $15.99 | $15.64 | $15.95 | $15.95 | 187,069 |
| 2022-03-23 | $15.88 | $16.16 | $15.77 | $15.96 | $15.96 | 259,382 |
| 2022-03-22 | $16.30 | $16.31 | $15.84 | $15.96 | $15.96 | 269,006 |
| 2022-03-21 | $15.83 | $16.22 | $15.66 | $16.16 | $16.16 | 288,356 |
| 2022-03-18 | $16.10 | $16.18 | $15.62 | $15.89 | $15.89 | 946,991 |
| 2022-03-17 | $15.60 | $16.14 | $15.59 | $16.10 | $16.10 | 314,400 |
| 2022-03-16 | $15.77 | $15.99 | $15.35 | $15.80 | $15.80 | 486,638 |
| 2022-03-15 | $15.42 | $15.77 | $15.16 | $15.55 | $15.55 | 340,504 |
| 2022-03-14 | $15.71 | $15.71 | $15.16 | $15.28 | $15.28 | 411,492 |
| 2022-03-11 | $15.54 | $15.85 | $15.45 | $15.59 | $15.59 | 513,713 |
| 2022-03-10 | $15.54 | $15.54 | $15.17 | $15.49 | $15.49 | 402,758 |
| 2022-03-09 | $15.32 | $15.93 | $15.22 | $15.70 | $15.70 | 492,302 |
| 2022-03-08 | $15.09 | $15.49 | $14.81 | $15.01 | $15.01 | 543,089 |
| 2022-03-07 | $14.77 | $15.21 | $14.77 | $14.98 | $14.98 | 529,517 |
| 2022-03-04 | $15.19 | $15.24 | $14.59 | $14.73 | $14.73 | 630,508 |
| 2022-03-03 | $15.61 | $15.70 | $14.96 | $15.42 | $15.42 | 703,217 |
| 2022-03-02 | $15.19 | $15.54 | $14.93 | $15.44 | $15.44 | 732,501 |
| 2022-03-01 | $15.35 | $15.69 | $14.84 | $15.18 | $15.18 | 4,562,939 |
| 2022-02-28 | $15.19 | $15.77 | $15.19 | $15.36 | $15.36 | 884,363 |
| 2022-02-25 | $15.22 | $15.87 | $15.03 | $15.37 | $15.37 | 740,013 |
| 2022-02-24 | $13.36 | $15.24 | $13.36 | $15.21 | $15.21 | 868,193 |
| 2022-02-23 | $13.56 | $14.33 | $13.56 | $13.85 | $13.85 | 1,180,061 |
| 2022-02-22 | $12.97 | $13.44 | $12.97 | $13.14 | $13.14 | 318,220 |
| 2022-02-18 | $13.45 | $13.75 | $12.99 | $13.07 | $13.07 | 557,142 |
| 2022-02-17 | $13.48 | $13.88 | $13.36 | $13.49 | $13.49 | 421,484 |
| 2022-02-16 | $14.16 | $14.32 | $13.67 | $13.69 | $13.69 | 445,704 |
| 2022-02-15 | $13.53 | $14.45 | $13.40 | $14.37 | $14.37 | 348,484 |
| 2022-02-14 | $13.64 | $13.87 | $13.36 | $13.40 | $13.40 | 378,093 |
| 2022-02-11 | $13.83 | $14.19 | $13.48 | $13.53 | $13.53 | 419,028 |
| 2022-02-10 | $13.80 | $14.44 | $13.75 | $13.85 | $13.85 | 582,085 |
| 2022-02-09 | $13.01 | $14.05 | $13.01 | $14.02 | $14.02 | 642,359 |
| 2022-02-08 | $13.29 | $13.31 | $12.80 | $12.87 | $12.87 | 759,470 |
| 2022-02-07 | $13.33 | $13.58 | $12.87 | $13.37 | $13.37 | 731,416 |
| 2022-02-04 | $14.35 | $14.43 | $12.80 | $13.54 | $13.54 | 1,101,353 |
| 2022-02-03 | $14.75 | $15.21 | $14.58 | $14.72 | $14.72 | 483,950 |
| 2022-02-02 | $15.72 | $15.86 | $14.68 | $15.00 | $15.00 | 510,976 |
| 2022-02-01 | $15.95 | $16.42 | $15.56 | $15.99 | $15.99 | 498,219 |
| 2022-01-31 | $15.79 | $16.06 | $15.48 | $15.68 | $15.68 | 845,173 |
| 2022-01-28 | $15.35 | $15.86 | $15.05 | $15.86 | $15.86 | 428,978 |
| 2022-01-27 | $15.92 | $16.12 | $15.20 | $15.26 | $15.26 | 428,758 |
| 2022-01-26 | $16.96 | $17.07 | $15.51 | $15.74 | $15.74 | 475,162 |
| 2022-01-25 | $16.47 | $16.86 | $16.07 | $16.65 | $16.65 | 352,902 |
| 2022-01-24 | $16.08 | $16.89 | $15.39 | $16.77 | $16.77 | 549,392 |
| 2022-01-21 | $16.72 | $17.13 | $16.30 | $16.39 | $16.39 | 907,400 |
| 2022-01-20 | $17.34 | $17.58 | $16.90 | $16.97 | $16.97 | 389,827 |
| 2022-01-19 | $17.64 | $17.68 | $16.91 | $17.25 | $17.25 | 550,062 |
| 2022-01-18 | $18.20 | $18.29 | $17.57 | $17.64 | $17.64 | 432,205 |
| 2022-01-14 | $18.20 | $18.35 | $17.80 | $18.34 | $18.34 | 432,377 |
| 2022-01-13 | $18.43 | $18.76 | $18.27 | $18.35 | $18.35 | 298,176 |
| 2022-01-12 | $18.42 | $18.84 | $18.22 | $18.38 | $18.38 | 566,896 |
| 2022-01-11 | $17.22 | $18.16 | $16.88 | $18.15 | $18.15 | 726,756 |
| 2022-01-10 | $17.45 | $17.47 | $16.83 | $17.11 | $17.11 | 475,800 |
| 2022-01-07 | $16.97 | $17.66 | $16.97 | $17.49 | $17.49 | 464,918 |
| 2022-01-06 | $17.42 | $17.70 | $16.83 | $16.99 | $16.99 | 462,443 |
| 2022-01-05 | $17.81 | $18.43 | $17.38 | $17.46 | $17.46 | 726,889 |
| 2022-01-04 | $18.01 | $18.66 | $17.39 | $17.66 | $17.66 | 940,242 |
| 2022-01-03 | $16.76 | $17.45 | $16.76 | $17.07 | $17.07 | 502,423 |
| 2021-12-31 | $15.90 | $16.76 | $15.90 | $16.64 | $16.64 | 455,853 |
| 2021-12-30 | $16.10 | $16.42 | $15.99 | $15.99 | $15.99 | 313,178 |
| 2021-12-29 | $15.95 | $16.02 | $15.66 | $15.95 | $15.95 | 239,922 |
| 2021-12-28 | $15.99 | $16.39 | $15.85 | $15.87 | $15.87 | 305,994 |
| 2021-12-27 | $16.33 | $16.35 | $15.81 | $16.08 | $16.08 | 313,625 |
| 2021-12-23 | $16.04 | $16.43 | $15.79 | $16.40 | $16.40 | 268,026 |
| 2021-12-22 | $15.73 | $15.91 | $15.45 | $15.78 | $15.78 | 274,802 |
| 2021-12-21 | $15.16 | $15.78 | $15.16 | $15.76 | $15.76 | 443,722 |
| 2021-12-20 | $15.02 | $15.15 | $14.60 | $15.01 | $15.01 | 547,649 |
| 2021-12-17 | $15.34 | $15.87 | $15.20 | $15.29 | $15.29 | 655,143 |
| 2021-12-16 | $15.67 | $15.76 | $15.23 | $15.41 | $15.41 | 501,712 |
| 2021-12-15 | $15.46 | $15.58 | $14.93 | $15.51 | $15.51 | 551,019 |
| 2021-12-14 | $15.21 | $15.84 | $15.18 | $15.50 | $15.50 | 582,429 |
| 2021-12-13 | $15.62 | $15.84 | $15.28 | $15.64 | $15.64 | 536,827 |
| 2021-12-10 | $15.84 | $16.17 | $15.46 | $15.85 | $15.85 | 398,019 |
| 2021-12-09 | $16.17 | $16.52 | $15.73 | $15.86 | $15.86 | 346,233 |
| 2021-12-08 | $16.05 | $16.88 | $15.98 | $16.48 | $16.48 | 935,416 |
| 2021-12-07 | $15.52 | $16.16 | $15.46 | $16.03 | $16.03 | 721,968 |
| 2021-12-06 | $15.34 | $15.66 | $14.96 | $15.26 | $15.26 | 481,463 |
| 2021-12-03 | $15.07 | $15.12 | $14.62 | $15.07 | $15.07 | 515,448 |
| 2021-12-02 | $14.47 | $15.22 | $14.27 | $15.04 | $15.04 | 642,279 |
| 2021-12-01 | $15.23 | $15.40 | $14.28 | $14.34 | $14.34 | 770,845 |
| 2021-11-30 | $14.52 | $14.81 | $14.12 | $14.65 | $14.65 | 831,961 |
| 2021-11-29 | $15.14 | $15.23 | $14.46 | $14.81 | $14.81 | 466,888 |
| 2021-11-26 | $14.79 | $15.16 | $14.13 | $14.84 | $14.84 | 519,332 |
| 2021-11-24 | $15.49 | $15.73 | $15.10 | $15.54 | $15.54 | 402,058 |
| 2021-11-23 | $16.34 | $16.45 | $15.61 | $15.62 | $15.62 | 511,240 |
| 2021-11-22 | $16.45 | $16.60 | $15.85 | $16.35 | $16.35 | 487,242 |
| 2021-11-19 | $17.60 | $17.65 | $16.28 | $16.35 | $16.35 | 950,474 |
| 2021-11-18 | $18.19 | $18.20 | $17.71 | $17.86 | $17.86 | 619,417 |
| 2021-11-17 | $18.00 | $18.29 | $17.71 | $18.07 | $18.07 | 598,012 |
| 2021-11-16 | $18.18 | $18.18 | $17.59 | $17.88 | $17.88 | 823,297 |
| 2021-11-15 | $17.71 | $18.30 | $17.45 | $18.29 | $18.29 | 682,646 |
| 2021-11-12 | $17.71 | $17.75 | $17.28 | $17.41 | $17.41 | 393,618 |
| 2021-11-11 | $16.75 | $17.82 | $16.69 | $17.74 | $17.74 | 699,352 |
| 2021-11-10 | $16.53 | $17.57 | $16.41 | $17.04 | $17.04 | 1,139,170 |
| 2021-11-09 | $16.77 | $17.28 | $16.66 | $16.75 | $16.75 | 966,750 |
| 2021-11-08 | $17.04 | $17.07 | $16.08 | $16.65 | $16.65 | 821,949 |
| 2021-11-05 | $15.25 | $16.98 | $14.86 | $16.93 | $16.93 | 2,355,393 |
| 2021-11-04 | $13.95 | $13.95 | $13.57 | $13.87 | $13.87 | 362,424 |
| 2021-11-03 | $13.78 | $13.97 | $13.54 | $13.86 | $13.86 | 556,733 |
| 2021-11-02 | $13.88 | $13.94 | $13.36 | $13.48 | $13.48 | 499,873 |
| 2021-11-01 | $12.92 | $14.03 | $12.81 | $13.83 | $13.83 | 732,301 |
| 2021-10-29 | $13.09 | $13.17 | $12.87 | $12.95 | $12.95 | 598,519 |
| 2021-10-28 | $13.08 | $13.19 | $12.74 | $13.12 | $13.12 | 716,405 |
| 2021-10-27 | $14.08 | $14.08 | $12.77 | $12.94 | $12.94 | 1,046,406 |
| 2021-10-26 | $14.45 | $14.51 | $13.94 | $14.13 | $14.13 | 419,504 |
| 2021-10-25 | $14.58 | $14.80 | $14.49 | $14.52 | $14.52 | 380,544 |
| 2021-10-22 | $14.60 | $14.68 | $14.30 | $14.66 | $14.66 | 464,692 |
| 2021-10-21 | $14.91 | $15.14 | $14.61 | $14.66 | $14.66 | 563,896 |
| 2021-10-20 | $14.55 | $15.14 | $14.43 | $14.91 | $14.91 | 600,871 |
| 2021-10-19 | $14.33 | $14.57 | $13.96 | $14.55 | $14.55 | 718,821 |
| 2021-10-18 | $14.90 | $14.97 | $14.18 | $14.25 | $14.25 | 600,399 |
| 2021-10-15 | $14.78 | $15.14 | $14.66 | $14.91 | $14.91 | 637,402 |
| 2021-10-14 | $14.18 | $14.74 | $14.12 | $14.48 | $14.48 | 492,890 |
| 2021-10-13 | $14.89 | $15.01 | $13.99 | $14.17 | $14.17 | 824,098 |
| 2021-10-12 | $14.37 | $14.65 | $14.27 | $14.64 | $14.64 | 347,464 |
| 2021-10-11 | $14.52 | $14.68 | $14.36 | $14.39 | $14.39 | 255,869 |
| 2021-10-08 | $14.48 | $14.95 | $14.38 | $14.52 | $14.52 | 384,021 |
| 2021-10-07 | $14.30 | $14.63 | $14.30 | $14.35 | $14.35 | 390,501 |
| 2021-10-06 | $14.73 | $14.79 | $14.25 | $14.30 | $14.30 | 552,174 |
| 2021-10-05 | $14.70 | $14.98 | $14.53 | $14.93 | $14.93 | 494,260 |
| 2021-10-04 | $14.79 | $14.84 | $14.47 | $14.57 | $14.57 | 547,068 |
| 2021-10-01 | $14.39 | $14.84 | $14.14 | $14.77 | $14.77 | 612,714 |
| 2021-09-30 | $14.13 | $14.25 | $13.85 | $14.19 | $14.19 | 551,988 |
| 2021-09-29 | $13.92 | $14.18 | $13.82 | $14.09 | $14.09 | 434,975 |
| 2021-09-28 | $14.49 | $14.49 | $13.99 | $13.99 | $13.99 | 620,809 |
| 2021-09-27 | $14.19 | $14.67 | $14.13 | $14.45 | $14.45 | 671,460 |
| 2021-09-24 | $13.80 | $14.21 | $13.64 | $14.12 | $14.12 | 633,599 |
| 2021-09-23 | $13.32 | $13.85 | $13.26 | $13.80 | $13.80 | 641,025 |
| 2021-09-22 | $13.21 | $13.42 | $13.07 | $13.25 | $13.25 | 781,594 |
| 2021-09-21 | $13.07 | $13.36 | $12.84 | $13.12 | $13.12 | 1,252,752 |
| 2021-09-20 | $12.84 | $13.05 | $12.69 | $13.05 | $13.05 | 897,114 |
| 2021-09-17 | $13.33 | $13.49 | $13.14 | $13.15 | $13.15 | 1,065,451 |
| 2021-09-16 | $13.03 | $13.41 | $12.97 | $13.21 | $13.21 | 527,531 |
| 2021-09-15 | $13.18 | $13.20 | $12.71 | $13.10 | $13.10 | 879,628 |
| 2021-09-14 | $13.50 | $13.50 | $13.07 | $13.16 | $13.16 | 794,635 |
| 2021-09-13 | $13.24 | $13.48 | $13.00 | $13.34 | $13.34 | 746,127 |
| 2021-09-10 | $13.00 | $13.40 | $12.86 | $13.18 | $13.18 | 1,014,846 |
| 2021-09-09 | $12.27 | $13.15 | $12.24 | $12.94 | $12.94 | 1,123,958 |
| 2021-09-08 | $12.58 | $12.80 | $12.28 | $12.33 | $12.33 | 606,023 |
| 2021-09-07 | $12.83 | $13.09 | $12.62 | $12.62 | $12.62 | 477,821 |
| 2021-09-03 | $12.99 | $13.01 | $12.66 | $12.83 | $12.83 | 618,596 |
| 2021-09-02 | $12.82 | $13.20 | $12.82 | $12.98 | $12.98 | 743,038 |
| 2021-09-01 | $13.06 | $13.12 | $12.74 | $12.87 | $12.87 | 747,870 |
| 2021-08-31 | $12.70 | $13.15 | $12.70 | $12.92 | $12.92 | 3,505,384 |
| 2021-08-30 | $12.90 | $12.98 | $12.51 | $12.73 | $12.73 | 1,166,432 |
| 2021-08-27 | $12.26 | $12.95 | $12.09 | $12.88 | $12.88 | 1,083,388 |
| 2021-08-26 | $11.95 | $12.40 | $11.90 | $12.29 | $12.29 | 1,789,559 |
| 2021-08-25 | $12.00 | $12.26 | $11.66 | $11.86 | $11.86 | 1,921,723 |
| 2021-08-24 | $12.41 | $12.56 | $12.21 | $12.30 | $12.30 | 542,807 |
| 2021-08-23 | $12.06 | $12.33 | $12.00 | $12.24 | $12.24 | 734,860 |
| 2021-08-20 | $11.73 | $11.98 | $11.73 | $11.94 | $11.94 | 924,409 |
| 2021-08-19 | $11.99 | $12.03 | $11.57 | $11.86 | $11.86 | 792,614 |
| 2021-08-18 | $12.63 | $12.72 | $12.09 | $12.13 | $12.13 | 771,811 |
| 2021-08-17 | $12.52 | $12.86 | $12.42 | $12.62 | $12.62 | 919,849 |
| 2021-08-16 | $12.81 | $12.94 | $12.56 | $12.61 | $12.61 | 1,071,649 |
| 2021-08-13 | $13.34 | $13.34 | $12.88 | $12.88 | $12.88 | 613,675 |
| 2021-08-12 | $13.54 | $13.79 | $13.03 | $13.36 | $13.36 | 838,247 |
| 2021-08-11 | $13.55 | $13.59 | $13.17 | $13.38 | $13.38 | 941,975 |
| 2021-08-10 | $13.96 | $14.28 | $13.49 | $13.52 | $13.52 | 1,125,709 |
| 2021-08-09 | $14.18 | $14.30 | $13.74 | $14.05 | $14.05 | 718,216 |
| 2021-08-06 | $14.12 | $14.54 | $13.50 | $14.23 | $14.23 | 948,291 |
| 2021-08-05 | $14.27 | $14.85 | $14.27 | $14.71 | $14.71 | 486,702 |
| 2021-08-04 | $14.56 | $14.71 | $14.23 | $14.32 | $14.32 | 375,108 |
| 2021-08-03 | $14.99 | $15.05 | $14.30 | $14.70 | $14.70 | 573,520 |
| 2021-08-02 | $15.07 | $15.50 | $15.06 | $15.10 | $15.10 | 538,960 |
| 2021-07-30 | $15.16 | $15.38 | $14.91 | $15.03 | $15.03 | 503,639 |
| 2021-07-29 | $15.15 | $15.47 | $15.04 | $15.30 | $15.30 | 627,829 |
| 2021-07-28 | $15.04 | $15.35 | $14.67 | $15.08 | $15.08 | 533,126 |
| 2021-07-27 | $15.56 | $15.56 | $14.84 | $15.07 | $15.07 | 505,537 |
| 2021-07-26 | $15.46 | $16.00 | $15.27 | $15.64 | $15.64 | 644,227 |
| 2021-07-23 | $15.59 | $15.77 | $15.20 | $15.40 | $15.40 | 576,602 |
| 2021-07-22 | $16.55 | $16.57 | $15.44 | $15.68 | $15.68 | 710,621 |
| 2021-07-21 | $16.87 | $17.08 | $16.64 | $16.74 | $16.74 | 550,496 |
| 2021-07-20 | $16.57 | $16.89 | $16.21 | $16.61 | $16.61 | 676,098 |
| 2021-07-19 | $16.79 | $16.96 | $16.34 | $16.45 | $16.45 | 736,577 |
| 2021-07-16 | $17.80 | $17.98 | $17.08 | $17.27 | $17.27 | 624,147 |
| 2021-07-15 | $18.10 | $18.35 | $17.43 | $17.61 | $17.61 | 618,201 |
| 2021-07-14 | $18.63 | $18.76 | $18.12 | $18.14 | $18.14 | 392,694 |
| 2021-07-13 | $19.17 | $19.20 | $18.53 | $18.54 | $18.54 | 551,572 |
| 2021-07-12 | $19.16 | $19.41 | $18.55 | $19.34 | $19.34 | 901,038 |
| 2021-07-09 | $19.15 | $19.44 | $18.90 | $19.35 | $19.35 | 443,352 |
| 2021-07-08 | $19.35 | $19.50 | $18.75 | $18.92 | $18.92 | 814,301 |
| 2021-07-07 | $20.41 | $20.68 | $19.66 | $19.86 | $19.86 | 1,003,918 |
| 2021-07-06 | $20.78 | $20.82 | $19.81 | $20.46 | $20.46 | 2,105,734 |
| 2021-07-02 | $20.43 | $20.78 | $20.27 | $20.76 | $20.76 | 614,388 |
| 2021-07-01 | $20.76 | $20.99 | $20.38 | $20.56 | $20.56 | 715,934 |
| 2021-06-30 | $20.17 | $20.82 | $19.95 | $20.70 | $20.70 | 668,321 |
| 2021-06-29 | $21.37 | $21.42 | $20.22 | $20.29 | $20.29 | 1,288,692 |
| 2021-06-28 | $20.07 | $21.21 | $19.97 | $21.19 | $21.19 | 760,125 |
| 2021-06-25 | $20.71 | $20.71 | $20.02 | $20.27 | $20.27 | 9,030,765 |
| 2021-06-24 | $20.52 | $21.17 | $20.49 | $20.75 | $20.75 | 1,122,869 |
| 2021-06-23 | $20.44 | $21.09 | $20.05 | $20.59 | $20.59 | 1,240,722 |
| 2021-06-22 | $20.25 | $21.03 | $19.94 | $20.20 | $20.20 | 1,370,268 |
| 2021-06-21 | $19.71 | $20.25 | $19.43 | $20.06 | $20.06 | 1,367,695 |
| 2021-06-18 | $19.05 | $19.74 | $18.96 | $19.62 | $19.62 | 1,622,946 |
| 2021-06-17 | $19.13 | $19.75 | $19.05 | $19.21 | $19.21 | 1,136,940 |
| 2021-06-16 | $18.84 | $19.30 | $18.37 | $19.26 | $19.26 | 1,316,675 |
| 2021-06-15 | $20.78 | $20.78 | $18.72 | $18.82 | $18.82 | 1,214,674 |
| 2021-06-14 | $20.16 | $20.95 | $20.16 | $20.83 | $20.83 | 1,280,151 |
| 2021-06-11 | $20.28 | $20.50 | $20.07 | $20.32 | $20.32 | 752,590 |
| 2021-06-10 | $20.84 | $20.87 | $20.34 | $20.43 | $20.43 | 873,415 |
| 2021-06-09 | $20.60 | $20.91 | $20.28 | $20.80 | $20.80 | 818,245 |
| 2021-06-08 | $20.16 | $20.90 | $20.05 | $20.79 | $20.79 | 1,298,350 |
| 2021-06-07 | $19.79 | $20.39 | $19.79 | $20.21 | $20.21 | 1,096,414 |
| 2021-06-04 | $20.45 | $20.59 | $19.59 | $19.67 | $19.67 | 1,088,700 |
| 2021-06-03 | $20.00 | $20.53 | $19.33 | $20.39 | $20.39 | 1,817,120 |
| 2021-06-02 | $18.92 | $20.08 | $18.61 | $20.07 | $20.07 | 3,314,859 |
| 2021-06-01 | $19.80 | $19.82 | $18.82 | $18.97 | $18.97 | 1,274,814 |
| 2021-05-28 | $18.80 | $19.60 | $18.07 | $19.48 | $19.48 | 1,343,383 |
| 2021-05-27 | $18.55 | $18.90 | $18.26 | $18.68 | $18.68 | 1,736,235 |
| 2021-05-26 | $18.64 | $18.94 | $18.22 | $18.44 | $18.44 | 995,510 |
| 2021-05-25 | $19.00 | $19.42 | $18.46 | $18.47 | $18.47 | 1,362,633 |
| 2021-05-24 | $18.28 | $18.72 | $18.05 | $18.65 | $18.65 | 831,041 |
| 2021-05-21 | $18.69 | $18.80 | $18.15 | $18.22 | $18.22 | 631,210 |
| 2021-05-20 | $17.82 | $18.54 | $17.57 | $18.54 | $18.54 | 1,137,104 |
| 2021-05-19 | $17.59 | $18.08 | $17.20 | $17.86 | $17.86 | 1,031,346 |
| 2021-05-18 | $17.00 | $18.07 | $16.60 | $17.85 | $17.85 | 1,610,995 |
| 2021-05-17 | $15.92 | $16.64 | $15.80 | $16.64 | $16.64 | 886,886 |
| 2021-05-14 | $14.96 | $15.45 | $14.86 | $15.45 | $15.45 | 435,919 |
| 2021-05-13 | $14.95 | $15.61 | $14.75 | $14.86 | $14.86 | 500,270 |
| 2021-05-12 | $15.11 | $15.29 | $14.77 | $14.79 | $14.79 | 428,368 |
| 2021-05-11 | $15.30 | $15.43 | $14.83 | $15.32 | $15.32 | 589,629 |
| 2021-05-10 | $15.87 | $15.90 | $15.51 | $15.54 | $15.54 | 594,717 |
| 2021-05-07 | $15.28 | $16.02 | $15.12 | $15.45 | $15.45 | 1,068,682 |
| 2021-05-06 | $14.89 | $15.14 | $14.63 | $15.12 | $15.12 | 585,674 |
| 2021-05-05 | $14.66 | $14.94 | $14.43 | $14.86 | $14.86 | 537,100 |
| 2021-05-04 | $14.87 | $14.87 | $14.18 | $14.51 | $14.51 | 573,008 |
| 2021-05-03 | $14.42 | $15.03 | $14.42 | $14.80 | $14.80 | 473,198 |
| 2021-04-30 | $14.62 | $14.73 | $14.37 | $14.47 | $14.47 | 674,888 |
| 2021-04-29 | $14.51 | $14.88 | $14.51 | $14.71 | $14.71 | 562,084 |
| 2021-04-28 | $14.56 | $14.70 | $14.45 | $14.68 | $14.68 | 852,217 |
| 2021-04-27 | $14.85 | $14.85 | $14.59 | $14.67 | $14.67 | 774,132 |
| 2021-04-26 | $15.04 | $15.04 | $14.44 | $14.70 | $14.70 | 835,426 |
| 2021-04-23 | $15.00 | $15.19 | $14.85 | $15.02 | $15.02 | 676,766 |
| 2021-04-22 | $14.59 | $15.23 | $14.57 | $15.01 | $15.01 | 753,380 |
| 2021-04-21 | $14.43 | $14.89 | $14.17 | $14.68 | $14.68 | 1,516,388 |
| 2021-04-20 | $16.35 | $16.39 | $15.68 | $15.85 | $15.85 | 684,640 |
| 2021-04-19 | $16.13 | $16.45 | $16.00 | $16.36 | $16.36 | 550,320 |
| 2021-04-16 | $15.85 | $16.31 | $15.74 | $16.03 | $16.03 | 587,769 |
| 2021-04-15 | $16.02 | $16.07 | $15.78 | $15.93 | $15.93 | 389,946 |
| 2021-04-14 | $15.50 | $16.23 | $15.48 | $15.87 | $15.87 | 549,088 |
| 2021-04-13 | $16.05 | $16.08 | $15.45 | $15.57 | $15.57 | 589,714 |
| 2021-04-12 | $16.22 | $16.26 | $15.83 | $15.99 | $15.99 | 701,527 |
| 2021-04-09 | $15.85 | $16.22 | $15.80 | $16.10 | $16.10 | 597,166 |
| 2021-04-08 | $16.29 | $16.33 | $15.62 | $16.05 | $16.05 | 885,461 |
| 2021-04-07 | $16.09 | $16.32 | $15.92 | $16.18 | $16.18 | 868,098 |
| 2021-04-06 | $15.61 | $16.07 | $15.56 | $16.03 | $16.03 | 909,180 |
| 2021-04-05 | $15.64 | $15.90 | $15.12 | $15.58 | $15.58 | 607,797 |
| 2021-04-01 | $15.07 | $15.59 | $14.95 | $15.57 | $15.57 | 697,459 |
| 2021-03-31 | $15.35 | $15.52 | $14.92 | $14.95 | $14.95 | 1,999,670 |
| 2021-03-30 | $15.25 | $15.92 | $15.16 | $15.41 | $15.41 | 473,746 |
| 2021-03-29 | $15.56 | $15.63 | $15.04 | $15.37 | $15.37 | 739,472 |
| 2021-03-26 | $16.52 | $16.70 | $15.14 | $15.69 | $15.69 | 1,274,026 |
| 2021-03-25 | $15.68 | $16.43 | $15.50 | $16.37 | $16.37 | 1,095,303 |
| 2021-03-24 | $16.92 | $17.00 | $15.95 | $16.03 | $16.03 | 905,772 |
| 2021-03-23 | $18.01 | $18.35 | $16.78 | $16.88 | $16.88 | 1,093,108 |
| 2021-03-22 | $18.45 | $18.45 | $17.69 | $18.04 | $18.04 | 855,976 |
| 2021-03-19 | $17.90 | $18.41 | $17.61 | $18.41 | $18.41 | 935,834 |
| 2021-03-18 | $18.57 | $18.57 | $17.81 | $17.99 | $17.99 | 696,665 |
| 2021-03-17 | $18.36 | $18.56 | $17.87 | $18.46 | $18.46 | 713,020 |
| 2021-03-16 | $18.51 | $18.83 | $18.07 | $18.42 | $18.42 | 530,034 |
| 2021-03-15 | $19.00 | $19.68 | $18.59 | $18.68 | $18.68 | 850,543 |
| 2021-03-12 | $18.11 | $18.70 | $17.73 | $18.64 | $18.64 | 990,428 |
| 2021-03-11 | $17.53 | $18.23 | $17.20 | $18.12 | $18.12 | 932,826 |
| 2021-03-10 | $16.78 | $17.38 | $16.64 | $17.28 | $17.28 | 872,462 |
| 2021-03-09 | $17.56 | $17.57 | $16.75 | $16.78 | $16.78 | 591,894 |
| 2021-03-08 | $17.48 | $17.73 | $16.97 | $17.58 | $17.58 | 752,509 |
| 2021-03-05 | $17.12 | $17.83 | $16.85 | $17.39 | $17.39 | 1,023,936 |
| 2021-03-04 | $16.71 | $17.25 | $16.39 | $17.12 | $17.12 | 2,220,453 |
| 2021-03-03 | $16.21 | $16.84 | $16.02 | $16.77 | $16.77 | 1,431,131 |
| 2021-03-02 | $15.77 | $16.22 | $15.55 | $16.02 | $16.02 | 1,758,822 |
| 2021-03-01 | $14.92 | $15.66 | $14.70 | $15.64 | $15.64 | 786,825 |
| 2021-02-26 | $14.04 | $14.79 | $13.74 | $14.52 | $14.52 | 1,111,253 |
| 2021-02-25 | $15.05 | $15.54 | $14.21 | $14.31 | $14.31 | 1,006,200 |
| 2021-02-24 | $14.74 | $14.90 | $14.46 | $14.85 | $14.85 | 545,799 |
| 2021-02-23 | $14.49 | $15.09 | $14.28 | $14.92 | $14.92 | 1,402,696 |
| 2021-02-22 | $14.24 | $15.32 | $14.13 | $14.94 | $14.94 | 1,441,161 |
| 2021-02-19 | $14.65 | $14.78 | $14.33 | $14.49 | $14.49 | 383,586 |
| 2021-02-18 | $14.25 | $14.78 | $14.09 | $14.66 | $14.66 | 558,445 |
| 2021-02-17 | $14.39 | $14.50 | $14.12 | $14.45 | $14.45 | 494,574 |
| 2021-02-16 | $14.80 | $14.93 | $14.37 | $14.54 | $14.54 | 771,378 |
| 2021-02-12 | $14.46 | $14.71 | $14.29 | $14.63 | $14.63 | 462,521 |
| 2021-02-11 | $14.54 | $14.71 | $14.05 | $14.47 | $14.47 | 610,602 |
| 2021-02-10 | $13.94 | $14.85 | $13.83 | $14.58 | $14.58 | 798,638 |
| 2021-02-09 | $14.30 | $14.45 | $13.90 | $14.00 | $14.00 | 583,190 |
| 2021-02-08 | $14.83 | $14.83 | $14.04 | $14.32 | $14.32 | 510,657 |
| 2021-02-05 | $14.43 | $14.97 | $13.26 | $14.61 | $14.61 | 1,402,409 |
| 2021-02-04 | $14.55 | $14.71 | $14.25 | $14.50 | $14.50 | 465,279 |
| 2021-02-03 | $13.92 | $14.50 | $13.86 | $14.38 | $14.38 | 765,782 |
| 2021-02-02 | $14.16 | $14.19 | $13.44 | $13.71 | $13.71 | 864,638 |
| 2021-02-01 | $14.12 | $14.40 | $13.73 | $14.16 | $14.16 | 1,572,402 |
| 2021-01-29 | $14.22 | $15.16 | $13.77 | $13.99 | $13.99 | 1,732,800 |
| 2021-01-28 | $16.29 | $16.49 | $14.10 | $14.21 | $14.21 | 4,063,867 |
| 2021-01-27 | $14.95 | $17.48 | $14.95 | $16.48 | $16.48 | 6,986,637 |
| 2021-01-26 | $14.72 | $14.97 | $14.36 | $14.83 | $14.83 | 1,626,401 |
| 2021-01-25 | $13.48 | $14.73 | $13.36 | $14.62 | $14.62 | 2,720,237 |
| 2021-01-22 | $12.85 | $13.50 | $12.68 | $13.42 | $13.42 | 1,156,580 |
| 2021-01-21 | $13.17 | $13.30 | $12.91 | $12.96 | $12.96 | 962,486 |
| 2021-01-20 | $13.51 | $13.69 | $12.95 | $13.00 | $13.00 | 864,468 |
| 2021-01-19 | $13.80 | $13.96 | $13.24 | $13.46 | $13.46 | 1,178,648 |
| 2021-01-15 | $13.10 | $13.28 | $12.88 | $13.08 | $13.08 | 1,163,345 |
| 2021-01-14 | $12.50 | $13.49 | $12.50 | $13.38 | $13.38 | 1,803,980 |
| 2021-01-13 | $12.21 | $12.30 | $12.01 | $12.15 | $12.15 | 685,204 |
| 2021-01-12 | $11.87 | $12.26 | $11.74 | $12.09 | $12.09 | 1,282,507 |
| 2021-01-11 | $11.53 | $11.97 | $11.42 | $11.83 | $11.83 | 807,068 |
| 2021-01-08 | $11.94 | $12.00 | $11.60 | $11.71 | $11.71 | 709,641 |
| 2021-01-07 | $12.08 | $12.22 | $11.56 | $11.90 | $11.90 | 1,057,377 |
| 2021-01-06 | $11.16 | $12.10 | $11.16 | $12.04 | $12.04 | 2,210,955 |
| 2021-01-05 | $11.54 | $11.90 | $11.16 | $11.18 | $11.18 | 1,159,770 |
| 2021-01-04 | $11.37 | $11.50 | $11.05 | $11.49 | $11.49 | 876,880 |
| 2020-12-31 | $11.18 | $11.53 | $11.01 | $11.37 | $11.37 | 959,890 |
| 2020-12-30 | $10.97 | $11.30 | $10.88 | $11.18 | $11.18 | 1,077,490 |
| 2020-12-29 | $10.89 | $11.02 | $10.71 | $10.85 | $10.85 | 877,343 |
| 2020-12-28 | $10.95 | $10.95 | $10.59 | $10.89 | $10.89 | 738,144 |
| 2020-12-24 | $10.59 | $10.91 | $10.15 | $10.90 | $10.90 | 798,594 |
| 2020-12-23 | $9.24 | $10.62 | $9.20 | $10.52 | $10.52 | 1,458,129 |
| 2020-12-22 | $9.17 | $9.22 | $9.02 | $9.18 | $9.18 | 1,055,221 |
| 2020-12-21 | $9.04 | $9.28 | $9.01 | $9.13 | $9.13 | 1,181,255 |
| 2020-12-18 | $9.41 | $9.41 | $9.16 | $9.22 | $9.22 | 1,319,856 |
| 2020-12-17 | $9.18 | $9.48 | $9.10 | $9.43 | $9.43 | 1,071,542 |
| 2020-12-16 | $9.33 | $9.36 | $9.04 | $9.20 | $9.20 | 926,486 |
| 2020-12-15 | $9.17 | $9.43 | $9.06 | $9.35 | $9.35 | 746,347 |
| 2020-12-14 | $9.55 | $9.61 | $9.06 | $9.12 | $9.12 | 1,002,859 |
| 2020-12-11 | $9.66 | $9.84 | $9.47 | $9.50 | $9.50 | 609,634 |
| 2020-12-10 | $9.51 | $9.81 | $9.43 | $9.78 | $9.78 | 830,378 |
| 2020-12-09 | $9.72 | $9.89 | $9.43 | $9.64 | $9.64 | 1,158,444 |
| 2020-12-08 | $9.81 | $9.97 | $9.68 | $9.72 | $9.72 | 748,574 |
| 2020-12-07 | $10.13 | $10.17 | $9.88 | $9.89 | $9.89 | 764,984 |
| 2020-12-04 | $9.91 | $10.19 | $9.80 | $10.17 | $10.17 | 1,178,586 |
| 2020-12-03 | $9.84 | $10.02 | $9.81 | $9.88 | $9.88 | 780,116 |
| 2020-12-02 | $9.77 | $9.90 | $9.66 | $9.79 | $9.79 | 698,347 |
| 2020-12-01 | $9.83 | $9.99 | $9.80 | $9.88 | $9.88 | 968,344 |
| 2020-11-30 | $10.09 | $10.22 | $9.70 | $9.74 | $9.74 | 873,153 |
| 2020-11-27 | $9.98 | $10.14 | $9.96 | $10.07 | $10.07 | 451,703 |
| 2020-11-25 | $10.18 | $10.31 | $9.98 | $9.99 | $9.99 | 782,861 |
| 2020-11-24 | $10.00 | $10.36 | $10.00 | $10.32 | $10.32 | 1,472,006 |
| 2020-11-23 | $9.61 | $10.04 | $9.49 | $9.78 | $9.78 | 2,488,958 |
| 2020-11-20 | $9.44 | $9.64 | $9.38 | $9.52 | $9.52 | 679,391 |
| 2020-11-19 | $9.47 | $9.68 | $9.39 | $9.46 | $9.46 | 582,306 |
| 2020-11-18 | $9.69 | $9.69 | $9.46 | $9.49 | $9.49 | 1,302,796 |
| 2020-11-17 | $9.42 | $9.68 | $9.42 | $9.65 | $9.65 | 1,159,870 |
| 2020-11-16 | $9.51 | $9.72 | $9.43 | $9.52 | $9.52 | 1,426,515 |
| 2020-11-13 | $9.49 | $9.61 | $9.29 | $9.52 | $9.52 | 1,292,073 |
| 2020-11-12 | $9.11 | $9.37 | $8.92 | $9.14 | $9.14 | 1,380,974 |
| 2020-11-11 | $8.85 | $9.18 | $8.82 | $9.16 | $9.16 | 1,469,134 |
| 2020-11-10 | $8.65 | $8.91 | $8.25 | $8.86 | $8.86 | 1,816,601 |
| 2020-11-09 | $8.17 | $8.73 | $8.17 | $8.34 | $8.34 | 2,008,909 |
| 2020-11-06 | $7.35 | $7.92 | $7.25 | $7.78 | $7.78 | 1,938,642 |
| 2020-11-05 | $6.96 | $7.11 | $6.83 | $7.04 | $7.04 | 822,142 |
| 2020-11-04 | $6.91 | $7.13 | $6.82 | $6.87 | $6.87 | 617,637 |
| 2020-11-03 | $6.75 | $6.91 | $6.71 | $6.89 | $6.89 | 1,091,188 |
| 2020-11-02 | $6.80 | $6.84 | $6.56 | $6.73 | $6.73 | 1,442,099 |
| 2020-10-30 | $6.99 | $7.06 | $6.59 | $6.70 | $6.70 | 1,677,110 |
| 2020-10-29 | $7.09 | $7.12 | $6.81 | $7.02 | $7.02 | 1,399,895 |
| 2020-10-28 | $7.08 | $7.19 | $6.98 | $7.05 | $7.05 | 884,551 |
| 2020-10-27 | $7.22 | $7.32 | $7.05 | $7.16 | $7.16 | 1,147,610 |
| 2020-10-26 | $7.40 | $7.43 | $7.06 | $7.27 | $7.27 | 1,031,319 |
| 2020-10-23 | $7.55 | $7.60 | $7.39 | $7.50 | $7.50 | 989,884 |
| 2020-10-22 | $7.46 | $7.60 | $7.29 | $7.55 | $7.55 | 928,378 |
| 2020-10-21 | $7.67 | $7.70 | $7.47 | $7.50 | $7.50 | 1,073,686 |
| 2020-10-20 | $7.96 | $8.03 | $7.66 | $7.67 | $7.67 | 1,184,558 |
| 2020-10-19 | $8.35 | $8.45 | $7.92 | $7.92 | $7.92 | 1,776,329 |
| 2020-10-16 | $8.36 | $8.40 | $8.21 | $8.36 | $8.36 | 666,091 |
| 2020-10-15 | $8.43 | $8.43 | $8.25 | $8.37 | $8.37 | 919,744 |
| 2020-10-14 | $8.72 | $8.76 | $8.38 | $8.53 | $8.53 | 738,137 |
| 2020-10-13 | $8.79 | $8.79 | $8.47 | $8.72 | $8.72 | 752,235 |
| 2020-10-12 | $8.86 | $8.92 | $8.60 | $8.78 | $8.78 | 1,072,129 |
| 2020-10-09 | $8.70 | $8.88 | $8.70 | $8.84 | $8.84 | 857,376 |
| 2020-10-08 | $8.74 | $8.79 | $8.51 | $8.69 | $8.69 | 1,046,181 |
| 2020-10-07 | $8.90 | $8.90 | $8.52 | $8.72 | $8.72 | 1,110,929 |
| 2020-10-06 | $9.10 | $9.24 | $8.76 | $8.87 | $8.87 | 875,407 |
| 2020-10-05 | $9.27 | $9.28 | $8.94 | $9.09 | $9.09 | 644,107 |
| 2020-10-02 | $9.09 | $9.20 | $8.87 | $9.04 | $9.04 | 662,943 |
| 2020-10-01 | $9.50 | $9.59 | $9.09 | $9.28 | $9.28 | 859,539 |
| 2020-09-30 | $9.38 | $9.62 | $9.36 | $9.48 | $9.48 | 822,433 |
| 2020-09-29 | $9.28 | $9.40 | $9.15 | $9.36 | $9.36 | 572,780 |
| 2020-09-28 | $9.17 | $9.32 | $9.10 | $9.31 | $9.31 | 483,336 |
| 2020-09-25 | $8.98 | $9.11 | $8.89 | $9.07 | $9.07 | 712,980 |
| 2020-09-24 | $9.13 | $9.24 | $8.93 | $9.06 | $9.06 | 714,520 |
| 2020-09-23 | $9.77 | $9.85 | $9.08 | $9.24 | $9.24 | 1,182,938 |
| 2020-09-22 | $9.68 | $9.91 | $9.68 | $9.77 | $9.77 | 1,027,082 |
| 2020-09-21 | $10.35 | $10.35 | $9.65 | $9.78 | $9.78 | 1,238,567 |
| 2020-09-18 | $10.40 | $10.59 | $10.32 | $10.40 | $10.40 | 1,516,275 |
| 2020-09-17 | $9.66 | $10.48 | $9.66 | $10.38 | $10.38 | 2,148,296 |
| 2020-09-16 | $9.88 | $10.13 | $9.88 | $9.95 | $9.95 | 1,066,241 |
| 2020-09-15 | $9.73 | $9.97 | $9.70 | $9.87 | $9.87 | 947,219 |
| 2020-09-14 | $9.48 | $9.69 | $9.42 | $9.64 | $9.64 | 853,125 |
| 2020-09-11 | $9.43 | $9.65 | $9.33 | $9.37 | $9.37 | 1,024,862 |
| 2020-09-10 | $9.61 | $9.72 | $9.30 | $9.36 | $9.36 | 522,493 |
| 2020-09-09 | $9.70 | $9.70 | $9.45 | $9.57 | $9.57 | 723,263 |
| 2020-09-08 | $9.37 | $9.63 | $9.33 | $9.52 | $9.52 | 983,711 |
| 2020-09-04 | $9.38 | $9.57 | $9.19 | $9.45 | $9.45 | 771,783 |
| 2020-09-03 | $9.71 | $9.86 | $9.27 | $9.31 | $9.31 | 1,303,632 |
| 2020-09-02 | $9.70 | $9.76 | $9.60 | $9.71 | $9.71 | 1,518,676 |
| 2020-09-01 | $9.80 | $9.87 | $9.46 | $9.66 | $9.66 | 1,479,386 |
| 2020-08-31 | $9.67 | $9.92 | $9.51 | $9.74 | $9.74 | 1,121,701 |
| 2020-08-28 | $9.53 | $9.75 | $9.44 | $9.59 | $9.59 | 802,885 |
| 2020-08-27 | $9.44 | $9.65 | $9.44 | $9.53 | $9.53 | 960,356 |
| 2020-08-26 | $9.28 | $9.67 | $9.25 | $9.43 | $9.43 | 1,626,833 |
| 2020-08-25 | $9.02 | $9.22 | $8.95 | $9.18 | $9.18 | 923,830 |
| 2020-08-24 | $8.77 | $9.07 | $8.75 | $9.02 | $9.02 | 919,282 |
| 2020-08-21 | $8.72 | $8.90 | $8.69 | $8.76 | $8.76 | 755,096 |
| 2020-08-20 | $8.48 | $8.72 | $8.39 | $8.64 | $8.64 | 886,771 |
| 2020-08-19 | $8.53 | $8.53 | $8.07 | $8.48 | $8.48 | 928,146 |
| 2020-08-18 | $8.35 | $8.66 | $8.25 | $8.53 | $8.53 | 1,809,893 |
| 2020-08-17 | $8.10 | $8.26 | $7.91 | $8.23 | $8.23 | 1,177,050 |
| 2020-08-14 | $7.92 | $8.21 | $7.80 | $8.12 | $8.12 | 773,790 |
| 2020-08-13 | $7.88 | $7.96 | $7.76 | $7.92 | $7.92 | 688,575 |
| 2020-08-12 | $7.99 | $8.12 | $7.84 | $7.89 | $7.89 | 774,739 |
| 2020-08-11 | $7.92 | $8.02 | $7.83 | $7.88 | $7.88 | 1,041,340 |
| 2020-08-10 | $7.94 | $8.01 | $7.80 | $7.85 | $7.85 | 846,478 |
| 2020-08-07 | $8.34 | $8.43 | $7.87 | $7.89 | $7.89 | 1,499,645 |
| 2020-08-06 | $8.00 | $8.03 | $7.75 | $7.81 | $7.81 | 883,481 |
| 2020-08-05 | $8.20 | $8.20 | $7.95 | $8.05 | $8.05 | 1,310,926 |
| 2020-08-04 | $7.88 | $8.12 | $7.85 | $8.08 | $8.08 | 867,805 |
| 2020-08-03 | $7.67 | $7.95 | $7.49 | $7.93 | $7.93 | 557,380 |
| 2020-07-31 | $7.70 | $7.70 | $7.45 | $7.66 | $7.66 | 618,896 |
| 2020-07-30 | $7.48 | $7.75 | $7.38 | $7.69 | $7.69 | 616,308 |
| 2020-07-29 | $8.03 | $8.05 | $7.50 | $7.61 | $7.61 | 695,364 |
| 2020-07-28 | $7.95 | $8.07 | $7.85 | $7.94 | $7.94 | 578,106 |
| 2020-07-27 | $8.00 | $8.00 | $7.82 | $7.92 | $7.92 | 533,559 |
| 2020-07-24 | $7.75 | $8.05 | $7.75 | $7.97 | $7.97 | 752,141 |
| 2020-07-23 | $7.74 | $7.93 | $7.63 | $7.91 | $7.91 | 590,114 |
| 2020-07-22 | $7.91 | $7.92 | $7.61 | $7.78 | $7.78 | 628,424 |
| 2020-07-21 | $7.97 | $8.12 | $7.83 | $7.93 | $7.93 | 977,971 |
| 2020-07-20 | $8.00 | $8.12 | $7.89 | $7.96 | $7.96 | 880,740 |
| 2020-07-17 | $8.45 | $8.49 | $7.94 | $8.02 | $8.02 | 1,374,600 |
| 2020-07-16 | $8.13 | $8.46 | $7.97 | $8.39 | $8.39 | 1,478,400 |
| 2020-07-15 | $7.76 | $8.24 | $7.74 | $8.15 | $8.15 | 1,661,500 |
| 2020-07-14 | $7.78 | $7.78 | $7.55 | $7.69 | $7.69 | 1,044,200 |
| 2020-07-13 | $7.84 | $7.94 | $7.69 | $7.71 | $7.71 | 717,500 |
| 2020-07-10 | $7.87 | $7.89 | $7.73 | $7.87 | $7.87 | 943,500 |
| 2020-07-09 | $7.63 | $8.03 | $7.59 | $7.85 | $7.85 | 1,199,200 |
| 2020-07-08 | $7.74 | $7.76 | $7.40 | $7.67 | $7.67 | 1,424,000 |
| 2020-07-07 | $7.67 | $7.77 | $7.51 | $7.73 | $7.73 | 1,727,100 |
| 2020-07-06 | $7.67 | $7.86 | $7.66 | $7.74 | $7.74 | 1,022,400 |
| 2020-07-02 | $7.96 | $7.98 | $7.62 | $7.67 | $7.67 | 971,700 |
| 2020-07-01 | $7.39 | $7.88 | $7.35 | $7.76 | $7.76 | 997,400 |
| 2020-06-30 | $7.35 | $7.43 | $7.15 | $7.41 | $7.41 | 1,008,500 |
| 2020-06-29 | $7.21 | $7.41 | $7.10 | $7.41 | $7.41 | 1,178,100 |
| 2020-06-26 | $7.30 | $7.33 | $7.08 | $7.12 | $7.12 | 1,074,525 |
| 2020-06-25 | $7.34 | $7.48 | $7.23 | $7.34 | $7.34 | 685,735 |
| 2020-06-24 | $7.50 | $7.52 | $7.25 | $7.41 | $7.41 | 955,183 |
| 2020-06-23 | $7.75 | $7.77 | $7.41 | $7.53 | $7.53 | 1,208,380 |
| 2020-06-22 | $7.62 | $7.73 | $7.42 | $7.67 | $7.67 | 881,457 |
| 2020-06-19 | $7.76 | $7.85 | $7.52 | $7.60 | $7.60 | 1,112,781 |
| 2020-06-18 | $7.50 | $7.68 | $7.38 | $7.59 | $7.59 | 1,955,022 |
| 2020-06-17 | $7.45 | $7.62 | $7.37 | $7.40 | $7.40 | 1,629,533 |
| 2020-06-16 | $7.45 | $7.56 | $7.14 | $7.37 | $7.37 | 1,447,478 |
| 2020-06-15 | $7.25 | $7.46 | $7.07 | $7.22 | $7.22 | 1,188,478 |
| 2020-06-12 | $7.65 | $7.77 | $7.26 | $7.53 | $7.53 | 1,104,912 |
| 2020-06-11 | $7.47 | $7.55 | $7.07 | $7.42 | $7.42 | 2,335,347 |
| 2020-06-10 | $8.30 | $8.34 | $7.81 | $7.83 | $7.83 | 1,339,018 |
| 2020-06-09 | $8.89 | $8.89 | $8.26 | $8.29 | $8.29 | 1,001,592 |
| 2020-06-08 | $9.15 | $9.16 | $8.54 | $8.95 | $8.95 | 2,360,896 |
| 2020-06-05 | $8.84 | $9.21 | $8.73 | $8.96 | $8.96 | 1,949,982 |
| 2020-06-04 | $8.54 | $8.60 | $8.33 | $8.55 | $8.55 | 926,666 |
| 2020-06-03 | $8.54 | $8.70 | $8.47 | $8.55 | $8.55 | 1,444,527 |
| 2020-06-02 | $8.38 | $8.68 | $8.29 | $8.42 | $8.42 | 2,435,703 |
| 2020-06-01 | $7.98 | $8.43 | $7.95 | $8.27 | $8.27 | 1,587,835 |
| 2020-05-29 | $8.02 | $8.08 | $7.62 | $7.97 | $7.97 | 1,317,735 |
| 2020-05-28 | $8.77 | $8.77 | $7.92 | $7.98 | $7.98 | 1,369,902 |
| 2020-05-27 | $8.30 | $8.67 | $8.13 | $8.49 | $8.49 | 2,057,828 |
| 2020-05-26 | $8.63 | $8.74 | $8.08 | $8.10 | $8.10 | 1,421,426 |
| 2020-05-22 | $8.30 | $8.55 | $8.05 | $8.26 | $8.26 | 1,446,461 |
| 2020-05-21 | $8.56 | $8.88 | $8.40 | $8.62 | $8.62 | 1,536,110 |
| 2020-05-20 | $8.00 | $8.61 | $8.00 | $8.49 | $8.49 | 1,108,373 |
| 2020-05-19 | $8.02 | $8.21 | $7.82 | $8.00 | $8.00 | 744,991 |
| 2020-05-18 | $7.74 | $8.13 | $7.61 | $8.02 | $8.02 | 1,068,305 |
| 2020-05-15 | $7.16 | $7.50 | $7.16 | $7.43 | $7.43 | 739,745 |
| 2020-05-14 | $7.24 | $7.82 | $7.16 | $7.31 | $7.31 | 1,119,966 |
| 2020-05-13 | $7.71 | $7.74 | $7.05 | $7.39 | $7.39 | 833,619 |
| 2020-05-12 | $7.67 | $7.80 | $7.62 | $7.71 | $7.71 | 740,517 |
| 2020-05-11 | $7.94 | $7.99 | $7.71 | $7.71 | $7.71 | 822,837 |
| 2020-05-08 | $7.77 | $8.04 | $7.59 | $7.99 | $7.99 | 1,202,294 |
| 2020-05-07 | $7.39 | $7.79 | $7.29 | $7.70 | $7.70 | 1,483,126 |
| 2020-05-06 | $7.42 | $7.44 | $7.01 | $7.15 | $7.15 | 869,269 |
| 2020-05-05 | $7.23 | $7.44 | $7.00 | $7.31 | $7.31 | 1,376,821 |
| 2020-05-04 | $7.13 | $7.30 | $6.94 | $7.14 | $7.14 | 1,173,613 |
| 2020-05-01 | $7.03 | $7.18 | $6.95 | $7.15 | $7.15 | 903,713 |
| 2020-04-30 | $7.43 | $7.56 | $7.07 | $7.14 | $7.14 | 1,008,779 |
| 2020-04-29 | $7.61 | $7.73 | $7.41 | $7.45 | $7.45 | 865,724 |
| 2020-04-28 | $7.43 | $7.57 | $7.13 | $7.32 | $7.32 | 1,122,950 |
| 2020-04-27 | $7.20 | $7.39 | $7.17 | $7.25 | $7.25 | 991,532 |
| 2020-04-24 | $6.89 | $7.20 | $6.75 | $7.16 | $7.16 | 833,306 |
| 2020-04-23 | $6.75 | $7.09 | $6.68 | $6.88 | $6.88 | 927,768 |
| 2020-04-22 | $7.47 | $7.47 | $6.70 | $6.72 | $6.72 | 573,860 |
| 2020-04-21 | $6.93 | $7.23 | $6.80 | $7.13 | $7.13 | 988,095 |
| 2020-04-20 | $7.04 | $7.30 | $6.89 | $7.05 | $7.05 | 916,301 |
| 2020-04-17 | $7.07 | $7.31 | $6.98 | $7.10 | $7.10 | 1,847,749 |
| 2020-04-16 | $7.00 | $7.01 | $6.59 | $6.83 | $6.83 | 1,230,135 |
| 2020-04-15 | $6.55 | $6.90 | $6.38 | $6.89 | $6.89 | 844,706 |
| 2020-04-14 | $6.65 | $7.08 | $6.65 | $6.86 | $6.86 | 1,357,941 |
| 2020-04-13 | $6.20 | $6.73 | $5.90 | $6.66 | $6.66 | 1,503,398 |
| 2020-04-09 | $6.03 | $6.58 | $6.03 | $6.29 | $6.29 | 1,268,627 |
| 2020-04-08 | $5.77 | $5.99 | $5.63 | $5.89 | $5.89 | 1,043,865 |
| 2020-04-07 | $6.05 | $6.55 | $5.59 | $5.72 | $5.72 | 2,013,999 |
| 2020-04-06 | $5.64 | $6.02 | $5.52 | $5.93 | $5.93 | 1,349,473 |
| 2020-04-03 | $5.51 | $5.59 | $5.15 | $5.40 | $5.40 | 1,291,129 |
| 2020-04-02 | $5.70 | $6.00 | $5.40 | $5.60 | $5.60 | 1,458,724 |
| 2020-04-01 | $5.81 | $6.14 | $5.66 | $5.74 | $5.74 | 1,187,651 |
| 2020-03-31 | $5.66 | $6.15 | $5.66 | $6.08 | $6.08 | 1,878,320 |
| 2020-03-30 | $6.05 | $6.05 | $5.46 | $5.72 | $5.72 | 2,440,393 |
| 2020-03-27 | $6.13 | $6.16 | $5.65 | $5.87 | $5.87 | 763,877 |
| 2020-03-26 | $6.51 | $6.71 | $6.13 | $6.29 | $6.29 | 1,050,863 |
| 2020-03-25 | $6.65 | $6.96 | $6.17 | $6.44 | $6.44 | 1,493,123 |
| 2020-03-24 | $7.00 | $7.28 | $6.56 | $6.80 | $6.80 | 1,642,463 |
| 2020-03-23 | $7.07 | $7.07 | $6.11 | $6.60 | $6.60 | 2,007,931 |
| 2020-03-20 | $6.87 | $7.72 | $6.64 | $6.87 | $6.87 | 3,452,927 |
| 2020-03-19 | $5.34 | $7.09 | $5.33 | $6.83 | $6.83 | 2,763,944 |
| 2020-03-18 | $5.26 | $5.50 | $4.81 | $5.49 | $5.49 | 2,289,763 |
| 2020-03-17 | $4.71 | $5.35 | $4.18 | $5.31 | $5.31 | 2,115,393 |
| 2020-03-16 | $4.88 | $5.13 | $4.70 | $4.72 | $4.72 | 1,303,533 |
| 2020-03-13 | $4.87 | $5.35 | $4.48 | $5.33 | $5.33 | 2,578,038 |
| 2020-03-12 | $5.39 | $5.43 | $4.63 | $4.65 | $4.65 | 2,927,377 |
| 2020-03-11 | $5.85 | $6.18 | $5.59 | $5.63 | $5.63 | 2,431,077 |
| 2020-03-10 | $6.59 | $6.66 | $5.85 | $6.18 | $6.18 | 2,014,938 |
| 2020-03-09 | $6.24 | $6.57 | $5.65 | $6.30 | $6.30 | 1,534,132 |
| 2020-03-06 | $7.21 | $7.38 | $6.85 | $6.94 | $6.94 | 2,302,720 |
| 2020-03-05 | $7.71 | $7.84 | $7.42 | $7.49 | $7.49 | 2,557,679 |
| 2020-03-04 | $8.06 | $8.10 | $7.79 | $7.94 | $7.94 | 1,120,710 |
| 2020-03-03 | $8.14 | $8.29 | $7.79 | $7.92 | $7.92 | 1,796,498 |
| 2020-03-02 | $8.02 | $8.19 | $7.60 | $8.19 | $8.19 | 2,346,360 |
| 2020-02-28 | $7.84 | $8.08 | $7.62 | $7.95 | $7.95 | 3,140,542 |
| 2020-02-27 | $8.19 | $8.20 | $7.80 | $7.97 | $7.97 | 2,107,064 |
| 2020-02-26 | $9.46 | $9.49 | $8.35 | $8.53 | $8.53 | 1,805,501 |
| 2020-02-25 | $9.73 | $9.79 | $9.18 | $9.39 | $9.39 | 1,512,246 |
| 2020-02-24 | $9.66 | $9.91 | $9.56 | $9.68 | $9.68 | 994,622 |
| 2020-02-21 | $10.20 | $10.21 | $9.92 | $10.00 | $10.00 | 1,305,842 |
| 2020-02-20 | $10.37 | $10.50 | $10.04 | $10.25 | $10.25 | 1,185,574 |
| 2020-02-19 | $10.54 | $10.57 | $10.37 | $10.46 | $10.46 | 1,384,736 |
| 2020-02-18 | $10.66 | $10.96 | $10.48 | $10.52 | $10.52 | 1,396,577 |
| 2020-02-14 | $10.51 | $10.76 | $10.45 | $10.66 | $10.66 | 1,486,436 |
| 2020-02-13 | $10.50 | $10.79 | $10.46 | $10.55 | $10.55 | 784,853 |
| 2020-02-12 | $10.63 | $10.89 | $10.48 | $10.54 | $10.54 | 1,213,603 |
| 2020-02-11 | $10.72 | $10.75 | $10.18 | $10.54 | $10.54 | 1,592,823 |
| 2020-02-10 | $10.56 | $10.94 | $10.38 | $10.72 | $10.72 | 1,489,459 |
| 2020-02-07 | $10.50 | $11.08 | $10.18 | $10.60 | $10.60 | 4,188,508 |
| 2020-02-06 | $10.24 | $10.28 | $9.91 | $10.08 | $10.08 | 1,674,648 |
| 2020-02-05 | $10.30 | $11.01 | $10.05 | $10.07 | $10.07 | 2,553,411 |
| 2020-02-04 | $9.94 | $10.26 | $9.94 | $10.16 | $10.16 | 907,138 |
| 2020-02-03 | $9.94 | $10.07 | $9.81 | $9.82 | $9.82 | 743,731 |
| 2020-01-31 | $10.25 | $10.28 | $9.69 | $9.93 | $9.93 | 2,006,118 |
| 2020-01-30 | $10.09 | $10.35 | $10.09 | $10.29 | $10.29 | 1,005,326 |
| 2020-01-29 | $10.17 | $10.36 | $10.17 | $10.26 | $10.26 | 689,584 |
| 2020-01-28 | $10.32 | $10.42 | $10.19 | $10.26 | $10.26 | 796,635 |
| 2020-01-27 | $10.06 | $10.30 | $10.01 | $10.23 | $10.23 | 804,650 |
| 2020-01-24 | $10.49 | $10.52 | $10.05 | $10.30 | $10.30 | 1,377,550 |
| 2020-01-23 | $10.54 | $10.57 | $10.31 | $10.52 | $10.52 | 916,046 |
| 2020-01-22 | $10.78 | $10.85 | $10.62 | $10.64 | $10.64 | 776,134 |
| 2020-01-21 | $10.81 | $10.89 | $10.51 | $10.79 | $10.79 | 1,085,833 |
| 2020-01-17 | $11.27 | $11.31 | $10.87 | $10.97 | $10.97 | 1,011,746 |
| 2020-01-16 | $11.28 | $11.43 | $11.23 | $11.27 | $11.27 | 587,766 |
| 2020-01-15 | $11.38 | $11.52 | $11.13 | $11.18 | $11.18 | 935,524 |
| 2020-01-14 | $11.00 | $11.42 | $11.00 | $11.38 | $11.38 | 1,424,885 |
| 2020-01-13 | $10.72 | $11.05 | $10.55 | $11.04 | $11.04 | 896,348 |
| 2020-01-10 | $10.79 | $10.84 | $10.64 | $10.71 | $10.71 | 666,154 |
| 2020-01-09 | $11.08 | $11.08 | $10.59 | $10.80 | $10.80 | 817,434 |
| 2020-01-08 | $11.10 | $11.13 | $10.93 | $11.01 | $11.01 | 1,093,044 |
| 2020-01-07 | $10.93 | $11.20 | $10.92 | $11.08 | $11.08 | 674,410 |
| 2020-01-06 | $10.59 | $10.93 | $10.58 | $10.92 | $10.92 | 697,166 |
| 2020-01-03 | $10.64 | $10.81 | $10.56 | $10.71 | $10.71 | 784,040 |
| 2020-01-02 | $10.72 | $10.87 | $10.52 | $10.81 | $10.81 | 1,045,470 |
| 2019-12-31 | $10.16 | $10.71 | $10.06 | $10.66 | $10.66 | 1,262,669 |
| 2019-12-30 | $10.33 | $10.37 | $10.18 | $10.21 | $10.21 | 1,126,266 |
| 2019-12-27 | $10.44 | $10.56 | $10.30 | $10.36 | $10.36 | 991,685 |
| 2019-12-26 | $10.50 | $10.57 | $10.30 | $10.49 | $10.49 | 1,126,857 |
| 2019-12-24 | $10.74 | $10.80 | $10.49 | $10.49 | $10.49 | 972,855 |
| 2019-12-23 | $10.80 | $10.95 | $10.51 | $10.87 | $10.87 | 2,009,558 |
| 2019-12-20 | $9.69 | $10.06 | $9.55 | $10.04 | $10.04 | 1,314,496 |
| 2019-12-19 | $9.45 | $9.68 | $9.40 | $9.60 | $9.60 | 1,010,470 |
| 2019-12-18 | $9.74 | $9.85 | $9.39 | $9.46 | $9.46 | 1,101,451 |
| 2019-12-17 | $9.62 | $9.66 | $9.42 | $9.60 | $9.60 | 900,472 |
| 2019-12-16 | $9.81 | $9.92 | $9.59 | $9.61 | $9.61 | 911,019 |
| 2019-12-13 | $10.01 | $10.24 | $9.66 | $9.68 | $9.68 | 1,115,127 |
| 2019-12-12 | $9.32 | $10.02 | $9.27 | $10.01 | $10.01 | 1,310,197 |
| 2019-12-11 | $9.38 | $9.47 | $9.21 | $9.36 | $9.36 | 768,269 |
| 2019-12-10 | $9.58 | $9.61 | $9.19 | $9.30 | $9.30 | 1,969,496 |
| 2019-12-09 | $9.44 | $9.72 | $9.41 | $9.57 | $9.57 | 910,685 |
| 2019-12-06 | $9.53 | $9.58 | $9.37 | $9.50 | $9.50 | 1,399,422 |
| 2019-12-05 | $9.68 | $9.81 | $9.33 | $9.46 | $9.46 | 1,465,359 |
| 2019-12-04 | $9.57 | $9.74 | $9.50 | $9.61 | $9.61 | 1,011,876 |
| 2019-12-03 | $9.48 | $9.61 | $9.33 | $9.54 | $9.54 | 1,726,328 |
| 2019-12-02 | $9.32 | $9.79 | $9.32 | $9.71 | $9.71 | 1,401,168 |
| 2019-11-29 | $9.53 | $9.56 | $9.21 | $9.35 | $9.35 | 1,109,199 |
| 2019-11-27 | $9.38 | $9.65 | $9.38 | $9.57 | $9.57 | 745,820 |
| 2019-11-26 | $9.16 | $9.73 | $8.92 | $9.40 | $9.40 | 1,629,293 |
| 2019-11-25 | $9.24 | $9.34 | $9.14 | $9.17 | $9.17 | 1,497,162 |
| 2019-11-22 | $9.16 | $9.39 | $8.89 | $9.30 | $9.30 | 1,306,317 |
| 2019-11-21 | $9.47 | $9.56 | $9.18 | $9.24 | $9.24 | 993,936 |
| 2019-11-20 | $9.36 | $9.53 | $9.22 | $9.46 | $9.46 | 1,103,112 |
| 2019-11-19 | $9.53 | $9.60 | $9.38 | $9.43 | $9.43 | 707,750 |
| 2019-11-18 | $9.64 | $9.69 | $9.44 | $9.56 | $9.56 | 1,232,959 |
| 2019-11-15 | $9.56 | $9.89 | $9.48 | $9.66 | $9.66 | 1,781,747 |
| 2019-11-14 | $9.35 | $9.60 | $9.27 | $9.36 | $9.36 | 1,020,945 |
| 2019-11-13 | $9.64 | $9.68 | $9.30 | $9.34 | $9.34 | 1,448,771 |
| 2019-11-12 | $9.74 | $9.92 | $9.53 | $9.68 | $9.68 | 1,332,465 |
| 2019-11-11 | $9.38 | $9.75 | $9.15 | $9.66 | $9.66 | 1,890,845 |
| 2019-11-08 | $9.02 | $9.57 | $8.72 | $9.13 | $9.13 | 4,187,552 |
| 2019-11-07 | $8.30 | $8.57 | $8.24 | $8.32 | $8.32 | 1,727,740 |
| 2019-11-06 | $8.24 | $8.37 | $8.05 | $8.14 | $8.14 | 1,017,323 |
| 2019-11-05 | $8.28 | $8.56 | $8.19 | $8.19 | $8.19 | 1,131,160 |
| 2019-11-04 | $8.07 | $8.45 | $7.94 | $8.33 | $8.33 | 1,460,791 |
| 2019-11-01 | $8.04 | $8.32 | $7.79 | $8.00 | $8.00 | 3,611,113 |
| 2019-10-31 | $7.84 | $8.00 | $7.70 | $7.99 | $7.99 | 2,373,425 |
| 2019-10-30 | $7.94 | $8.01 | $7.65 | $7.90 | $7.90 | 1,194,431 |
| 2019-10-29 | $7.88 | $8.07 | $7.79 | $7.97 | $7.97 | 1,044,107 |
| 2019-10-28 | $8.14 | $8.30 | $7.95 | $8.01 | $8.01 | 1,155,685 |
| 2019-10-25 | $8.00 | $8.29 | $7.99 | $8.14 | $8.14 | 869,095 |
| 2019-10-24 | $8.75 | $8.75 | $7.91 | $8.06 | $8.06 | 1,737,767 |
| 2019-10-23 | $8.68 | $8.78 | $8.55 | $8.66 | $8.66 | 808,168 |
| 2019-10-22 | $8.33 | $8.78 | $8.28 | $8.67 | $8.67 | 838,321 |
| 2019-10-21 | $8.47 | $8.57 | $8.36 | $8.45 | $8.45 | 813,626 |
| 2019-10-18 | $8.60 | $8.69 | $8.35 | $8.47 | $8.47 | 1,017,404 |
| 2019-10-17 | $8.76 | $8.81 | $8.49 | $8.60 | $8.60 | 932,709 |
| 2019-10-16 | $8.99 | $9.12 | $8.64 | $8.75 | $8.75 | 2,512,674 |
| 2019-10-15 | $9.01 | $9.16 | $8.90 | $9.03 | $9.03 | 745,755 |
| 2019-10-14 | $9.42 | $9.42 | $8.93 | $9.01 | $9.01 | 1,151,985 |
| 2019-10-11 | $9.31 | $9.71 | $9.31 | $9.52 | $9.52 | 1,048,315 |
| 2019-10-10 | $9.30 | $9.45 | $9.06 | $9.30 | $9.30 | 1,110,861 |
| 2019-10-09 | $9.23 | $9.40 | $9.02 | $9.34 | $9.34 | 1,421,049 |
| 2019-10-08 | $9.22 | $9.23 | $8.91 | $8.95 | $8.95 | 871,277 |
| 2019-10-07 | $9.22 | $9.43 | $9.12 | $9.32 | $9.32 | 721,673 |
| 2019-10-04 | $9.29 | $9.29 | $8.88 | $9.21 | $9.21 | 1,238,243 |
| 2019-10-03 | $9.03 | $9.27 | $8.84 | $9.06 | $9.06 | 1,084,769 |
| 2019-10-02 | $8.76 | $9.05 | $8.51 | $8.95 | $8.95 | 1,146,001 |
| 2019-10-01 | $9.26 | $9.35 | $8.58 | $8.75 | $8.75 | 1,397,287 |
| 2019-09-30 | $9.23 | $9.29 | $8.91 | $9.25 | $9.25 | 913,193 |
| 2019-09-27 | $9.17 | $9.43 | $9.08 | $9.20 | $9.20 | 744,221 |
| 2019-09-26 | $9.59 | $9.59 | $9.16 | $9.19 | $9.19 | 1,137,493 |
| 2019-09-25 | $9.46 | $9.82 | $9.42 | $9.54 | $9.54 | 1,074,926 |
| 2019-09-24 | $9.81 | $9.88 | $9.38 | $9.51 | $9.51 | 1,087,381 |
| 2019-09-23 | $9.30 | $9.82 | $9.27 | $9.56 | $9.56 | 885,392 |
| 2019-09-20 | $9.95 | $10.16 | $9.46 | $9.49 | $9.49 | 1,450,289 |
| 2019-09-19 | $10.34 | $10.56 | $9.90 | $9.96 | $9.96 | 1,261,959 |
| 2019-09-18 | $10.67 | $10.83 | $10.44 | $10.45 | $10.45 | 778,133 |
| 2019-09-17 | $11.15 | $11.20 | $10.58 | $10.72 | $10.72 | 1,193,109 |
| 2019-09-16 | $11.07 | $11.49 | $11.00 | $11.27 | $11.27 | 792,092 |
| 2019-09-13 | $11.21 | $11.54 | $10.91 | $11.15 | $11.15 | 885,263 |
| 2019-09-12 | $11.57 | $11.69 | $11.18 | $11.21 | $11.21 | 1,050,477 |
| 2019-09-11 | $11.03 | $11.73 | $10.92 | $11.69 | $11.69 | 1,361,888 |
| 2019-09-10 | $11.10 | $11.20 | $10.93 | $11.01 | $11.01 | 946,494 |
| 2019-09-09 | $10.92 | $11.22 | $10.75 | $11.03 | $11.03 | 1,267,958 |
| 2019-09-06 | $10.36 | $11.02 | $10.36 | $10.87 | $10.87 | 1,496,731 |
| 2019-09-05 | $9.62 | $10.25 | $9.62 | $10.17 | $10.17 | 2,797,502 |
| 2019-09-04 | $9.60 | $9.91 | $9.48 | $9.59 | $9.59 | 2,476,652 |
| 2019-09-03 | $8.94 | $9.47 | $8.88 | $9.47 | $9.47 | 2,331,724 |
| 2019-08-30 | $9.60 | $9.63 | $8.63 | $9.03 | $9.03 | 3,549,446 |
| 2019-08-29 | $9.99 | $9.99 | $9.50 | $9.50 | $9.50 | 2,067,481 |
| 2019-08-28 | $10.00 | $10.01 | $9.65 | $9.88 | $9.88 | 899,805 |
| 2019-08-27 | $10.42 | $10.60 | $10.02 | $10.04 | $10.04 | 636,469 |
| 2019-08-26 | $10.43 | $10.66 | $10.38 | $10.48 | $10.48 | 546,022 |
| 2019-08-23 | $10.69 | $10.78 | $10.33 | $10.38 | $10.38 | 943,687 |
| 2019-08-22 | $10.67 | $10.88 | $10.59 | $10.78 | $10.78 | 661,622 |
| 2019-08-21 | $10.84 | $10.96 | $10.54 | $10.72 | $10.72 | 719,453 |
| 2019-08-20 | $11.00 | $11.12 | $10.77 | $10.83 | $10.83 | 696,664 |
| 2019-08-19 | $11.16 | $11.34 | $10.76 | $10.99 | $10.99 | 1,520,288 |
| 2019-08-16 | $11.06 | $11.23 | $10.86 | $11.07 | $11.07 | 877,060 |
| 2019-08-15 | $11.69 | $11.78 | $10.98 | $11.04 | $11.04 | 1,168,737 |
| 2019-08-14 | $12.09 | $12.16 | $11.37 | $11.66 | $11.66 | 1,226,108 |
| 2019-08-13 | $12.11 | $12.55 | $12.02 | $12.28 | $12.28 | 984,318 |
| 2019-08-12 | $12.80 | $13.08 | $12.29 | $12.39 | $12.39 | 834,500 |
| 2019-08-09 | $12.90 | $13.42 | $12.27 | $13.01 | $13.01 | 1,466,716 |
| 2019-08-08 | $12.13 | $12.69 | $12.07 | $12.66 | $12.66 | 823,932 |
| 2019-08-07 | $11.98 | $12.14 | $11.77 | $12.02 | $12.02 | 655,191 |
| 2019-08-06 | $12.68 | $12.75 | $12.05 | $12.20 | $12.20 | 798,589 |
| 2019-08-05 | $12.35 | $12.64 | $12.26 | $12.62 | $12.62 | 539,644 |
| 2019-08-02 | $12.50 | $12.67 | $12.18 | $12.64 | $12.64 | 727,076 |
| 2019-08-01 | $12.89 | $13.25 | $12.50 | $12.53 | $12.53 | 1,292,912 |
| 2019-07-31 | $12.79 | $13.26 | $12.70 | $12.91 | $12.91 | 687,698 |
| 2019-07-30 | $12.60 | $12.90 | $12.44 | $12.85 | $12.85 | 950,268 |
| 2019-07-29 | $13.11 | $13.11 | $12.48 | $12.71 | $12.71 | 1,101,188 |
| 2019-07-26 | $13.05 | $13.26 | $12.93 | $13.01 | $13.01 | 688,672 |
| 2019-07-25 | $13.04 | $13.18 | $12.85 | $13.07 | $13.07 | 711,820 |
| 2019-07-24 | $12.66 | $13.10 | $12.50 | $12.97 | $12.97 | 1,511,967 |
| 2019-07-23 | $12.07 | $12.21 | $11.70 | $12.14 | $12.14 | 870,320 |
| 2019-07-22 | $12.02 | $12.22 | $11.84 | $11.97 | $11.97 | 517,297 |
| 2019-07-19 | $11.70 | $12.09 | $11.40 | $11.99 | $11.99 | 1,402,009 |
| 2019-07-18 | $12.12 | $12.18 | $11.53 | $11.56 | $11.56 | 912,271 |
| 2019-07-17 | $12.33 | $12.48 | $12.02 | $12.12 | $12.12 | 610,923 |
| 2019-07-16 | $12.70 | $12.79 | $12.28 | $12.35 | $12.35 | 669,912 |
| 2019-07-15 | $12.81 | $12.81 | $12.34 | $12.70 | $12.70 | 497,603 |
| 2019-07-12 | $12.31 | $12.72 | $12.19 | $12.67 | $12.67 | 509,864 |
| 2019-07-11 | $12.69 | $12.85 | $12.33 | $12.33 | $12.33 | 508,096 |
| 2019-07-10 | $12.69 | $12.86 | $12.52 | $12.68 | $12.68 | 348,289 |
| 2019-07-09 | $12.53 | $12.72 | $12.39 | $12.64 | $12.64 | 669,454 |
| 2019-07-08 | $12.74 | $12.90 | $12.53 | $12.59 | $12.59 | 477,931 |
| 2019-07-05 | $12.36 | $13.13 | $12.31 | $12.88 | $12.88 | 809,600 |
| 2019-07-03 | $12.71 | $12.71 | $11.98 | $12.34 | $12.34 | 883,729 |
| 2019-07-02 | $12.57 | $12.89 | $12.50 | $12.68 | $12.68 | 620,645 |
| 2019-07-01 | $12.50 | $12.66 | $12.38 | $12.60 | $12.60 | 1,137,541 |
| 2019-06-28 | $11.70 | $12.36 | $11.70 | $12.25 | $12.25 | 1,464,958 |
| 2019-06-27 | $11.64 | $11.77 | $11.53 | $11.66 | $11.66 | 707,966 |
| 2019-06-26 | $11.80 | $11.93 | $11.54 | $11.68 | $11.68 | 1,005,499 |
| 2019-06-25 | $11.74 | $11.93 | $11.52 | $11.79 | $11.79 | 1,054,838 |
| 2019-06-24 | $11.96 | $12.01 | $11.38 | $11.61 | $11.61 | 1,158,736 |
| 2019-06-21 | $12.00 | $12.21 | $11.78 | $12.02 | $12.02 | 1,383,182 |
| 2019-06-20 | $12.25 | $12.34 | $11.86 | $12.03 | $12.03 | 927,067 |
| 2019-06-19 | $12.08 | $12.24 | $11.85 | $12.10 | $12.10 | 1,087,728 |
| 2019-06-18 | $12.24 | $12.47 | $11.98 | $12.02 | $12.02 | 1,340,554 |
| 2019-06-17 | $12.11 | $12.64 | $11.80 | $12.21 | $12.21 | 1,515,286 |
| 2019-06-14 | $13.10 | $13.12 | $12.21 | $12.22 | $12.22 | 1,225,940 |
| 2019-06-13 | $12.77 | $13.13 | $12.66 | $13.08 | $13.08 | 1,367,975 |
| 2019-06-12 | $13.34 | $13.41 | $12.66 | $12.70 | $12.70 | 1,425,757 |
| 2019-06-11 | $14.17 | $14.17 | $13.39 | $13.40 | $13.40 | 1,243,150 |
| 2019-06-10 | $14.02 | $14.21 | $13.96 | $13.98 | $13.98 | 759,504 |
| 2019-06-07 | $14.56 | $14.63 | $14.01 | $14.03 | $14.03 | 827,580 |
| 2019-06-06 | $14.83 | $14.83 | $14.35 | $14.50 | $14.50 | 670,791 |
| 2019-06-05 | $15.68 | $16.04 | $14.70 | $14.83 | $14.83 | 991,139 |
| 2019-06-04 | $15.09 | $15.62 | $15.01 | $15.61 | $15.61 | 2,027,964 |
| 2019-06-03 | $14.68 | $15.00 | $14.54 | $14.97 | $14.97 | 1,566,952 |
| 2019-05-31 | $13.54 | $14.80 | $13.50 | $14.77 | $14.77 | 1,311,002 |
| 2019-05-30 | $13.70 | $14.06 | $13.47 | $13.74 | $13.74 | 1,141,392 |
| 2019-05-29 | $14.76 | $14.76 | $13.68 | $13.95 | $13.95 | 1,181,217 |
| 2019-05-28 | $14.81 | $15.14 | $14.64 | $14.72 | $14.72 | 947,886 |
| 2019-05-24 | $15.07 | $15.62 | $14.29 | $14.89 | $14.89 | 2,222,614 |
| 2019-05-23 | $15.83 | $16.05 | $15.72 | $15.99 | $15.99 | 815,213 |
| 2019-05-22 | $15.76 | $16.46 | $15.76 | $16.02 | $16.02 | 1,171,601 |
| 2019-05-21 | $15.54 | $16.09 | $15.51 | $15.76 | $15.76 | 1,056,567 |
| 2019-05-20 | $15.72 | $16.08 | $15.04 | $15.40 | $15.40 | 3,036,380 |
| 2019-05-17 | $13.40 | $16.00 | $13.37 | $15.60 | $15.60 | 4,456,949 |
| 2019-05-16 | $13.47 | $13.85 | $13.36 | $13.60 | $13.60 | 1,714,135 |
| 2019-05-15 | $13.06 | $13.58 | $12.94 | $13.35 | $13.35 | 1,392,867 |
| 2019-05-14 | $13.17 | $13.47 | $13.17 | $13.20 | $13.20 | 475,356 |
| 2019-05-13 | $13.35 | $13.39 | $13.03 | $13.15 | $13.15 | 624,186 |
| 2019-05-10 | $13.59 | $13.79 | $13.33 | $13.64 | $13.64 | 533,718 |
| 2019-05-09 | $13.32 | $13.57 | $13.16 | $13.49 | $13.49 | 546,934 |
| 2019-05-08 | $13.73 | $13.86 | $13.33 | $13.39 | $13.39 | 535,567 |
| 2019-05-07 | $13.95 | $14.09 | $13.74 | $13.78 | $13.78 | 463,716 |
| 2019-05-06 | $13.92 | $14.21 | $13.75 | $14.05 | $14.05 | 401,914 |
| 2019-05-03 | $13.88 | $14.23 | $13.65 | $14.18 | $14.18 | 693,274 |
| 2019-05-02 | $14.00 | $14.00 | $13.23 | $13.81 | $13.81 | 1,194,105 |
| 2019-05-01 | $14.40 | $14.58 | $13.98 | $13.98 | $13.98 | 855,637 |
| 2019-04-30 | $15.00 | $15.02 | $14.44 | $14.59 | $14.59 | 677,344 |
| 2019-04-29 | $15.03 | $15.35 | $14.95 | $15.05 | $15.05 | 416,197 |
| 2019-04-26 | $15.01 | $15.28 | $14.95 | $15.24 | $15.24 | 368,118 |
| 2019-04-25 | $15.31 | $15.31 | $14.95 | $15.08 | $15.08 | 436,702 |
| 2019-04-24 | $15.36 | $15.53 | $15.16 | $15.29 | $15.29 | 451,658 |
| 2019-04-23 | $15.48 | $15.62 | $15.19 | $15.32 | $15.32 | 713,754 |
| 2019-04-22 | $16.04 | $16.04 | $15.40 | $15.45 | $15.45 | 469,468 |
| 2019-04-18 | $15.90 | $16.07 | $15.81 | $15.91 | $15.91 | 357,986 |
| 2019-04-17 | $16.02 | $16.08 | $15.74 | $15.81 | $15.81 | 424,998 |
| 2019-04-16 | $16.08 | $16.16 | $15.96 | $16.01 | $16.01 | 514,443 |
| 2019-04-15 | $16.50 | $16.59 | $15.98 | $16.03 | $16.03 | 847,639 |
| 2019-04-12 | $17.25 | $17.39 | $16.52 | $16.58 | $16.58 | 688,984 |
| 2019-04-11 | $16.90 | $17.28 | $16.90 | $17.09 | $17.09 | 519,092 |
| 2019-04-10 | $16.46 | $16.85 | $16.40 | $16.80 | $16.80 | 468,972 |
| 2019-04-09 | $16.50 | $16.50 | $16.16 | $16.40 | $16.40 | 332,763 |
| 2019-04-08 | $16.26 | $16.72 | $16.21 | $16.47 | $16.47 | 666,021 |
| 2019-04-05 | $16.15 | $16.36 | $16.12 | $16.25 | $16.25 | 665,501 |
| 2019-04-04 | $15.92 | $16.49 | $15.91 | $16.11 | $16.11 | 742,773 |
| 2019-04-03 | $15.66 | $15.98 | $15.63 | $15.94 | $15.94 | 1,795,127 |
| 2019-04-02 | $15.63 | $15.75 | $15.44 | $15.61 | $15.61 | 428,946 |
| 2019-04-01 | $15.80 | $15.97 | $15.52 | $15.72 | $15.72 | 1,572,218 |
| 2019-03-29 | $15.77 | $15.77 | $15.45 | $15.64 | $15.64 | 363,170 |
| 2019-03-28 | $15.82 | $15.91 | $15.64 | $15.69 | $15.69 | 373,115 |
| 2019-03-27 | $15.50 | $15.92 | $15.43 | $15.75 | $15.75 | 527,396 |
| 2019-03-26 | $15.07 | $15.53 | $15.01 | $15.50 | $15.50 | 482,147 |
| 2019-03-25 | $15.16 | $15.22 | $14.62 | $14.97 | $14.97 | 915,482 |
| 2019-03-22 | $15.75 | $15.96 | $15.06 | $15.14 | $15.14 | 678,333 |
| 2019-03-21 | $15.35 | $15.90 | $15.32 | $15.87 | $15.87 | 452,297 |
| 2019-03-20 | $15.56 | $15.65 | $15.22 | $15.46 | $15.46 | 500,943 |
| 2019-03-19 | $16.10 | $16.13 | $15.59 | $15.65 | $15.65 | 733,896 |
| 2019-03-18 | $16.15 | $16.22 | $15.98 | $16.06 | $16.06 | 427,300 |
| 2019-03-15 | $15.99 | $16.23 | $15.88 | $16.06 | $16.06 | 541,644 |
| 2019-03-14 | $15.73 | $16.03 | $15.73 | $15.89 | $15.89 | 437,976 |
| 2019-03-13 | $15.96 | $16.13 | $15.67 | $15.80 | $15.80 | 614,375 |
| 2019-03-12 | $15.76 | $16.01 | $15.61 | $15.80 | $15.80 | 946,846 |
| 2019-03-11 | $15.78 | $15.86 | $15.53 | $15.76 | $15.76 | 559,476 |
| 2019-03-08 | $15.91 | $16.32 | $15.49 | $15.70 | $15.70 | 742,760 |
| 2019-03-07 | $16.41 | $16.57 | $16.12 | $16.40 | $16.40 | 1,393,484 |
| 2019-03-06 | $15.82 | $16.46 | $15.80 | $16.44 | $16.44 | 3,573,214 |
| 2019-03-05 | $15.78 | $15.88 | $15.73 | $15.80 | $15.80 | 716,549 |
| 2019-03-04 | $15.61 | $15.81 | $15.51 | $15.75 | $15.75 | 755,464 |
| 2019-03-01 | $15.52 | $15.79 | $15.48 | $15.56 | $15.56 | 734,487 |
| 2019-02-28 | $15.49 | $15.58 | $15.23 | $15.45 | $15.45 | 620,868 |
| 2019-02-27 | $15.16 | $15.52 | $15.15 | $15.40 | $15.40 | 802,017 |
| 2019-02-26 | $14.83 | $15.31 | $14.83 | $15.25 | $15.25 | 1,211,924 |
| 2019-02-25 | $15.39 | $15.44 | $14.90 | $14.92 | $14.92 | 716,620 |
| 2019-02-22 | $15.52 | $15.60 | $15.10 | $15.24 | $15.24 | 558,592 |
| 2019-02-21 | $15.42 | $15.55 | $15.15 | $15.35 | $15.35 | 629,661 |
| 2019-02-20 | $15.36 | $15.82 | $15.34 | $15.47 | $15.47 | 754,247 |
| 2019-02-19 | $15.77 | $15.86 | $15.37 | $15.39 | $15.39 | 871,008 |
| 2019-02-15 | $15.81 | $15.87 | $15.60 | $15.85 | $15.85 | 538,530 |
| 2019-02-14 | $15.81 | $15.89 | $15.55 | $15.65 | $15.65 | 481,886 |
| 2019-02-13 | $15.85 | $16.14 | $15.62 | $15.72 | $15.72 | 413,674 |
| 2019-02-12 | $15.83 | $16.13 | $15.70 | $15.81 | $15.81 | 771,713 |
| 2019-02-11 | $16.54 | $16.70 | $15.64 | $15.69 | $15.69 | 1,422,865 |
| 2019-02-08 | $16.29 | $16.66 | $15.67 | $16.57 | $16.57 | 1,207,816 |
| 2019-02-07 | $16.69 | $16.69 | $16.36 | $16.40 | $16.40 | 1,471,724 |
| 2019-02-06 | $16.81 | $17.18 | $16.65 | $16.67 | $16.67 | 1,100,206 |
| 2019-02-05 | $17.19 | $17.57 | $16.94 | $16.95 | $16.95 | 1,742,676 |
| 2019-02-04 | $18.05 | $18.05 | $17.14 | $17.18 | $17.18 | 1,649,666 |
| 2019-02-01 | $18.31 | $18.48 | $17.87 | $17.91 | $17.91 | 1,115,492 |
| 2019-01-31 | $18.10 | $18.58 | $18.09 | $18.37 | $18.37 | 683,087 |
| 2019-01-30 | $18.33 | $18.33 | $17.92 | $18.03 | $18.03 | 798,551 |
| 2019-01-29 | $18.35 | $18.47 | $18.10 | $18.10 | $18.10 | 629,017 |
| 2019-01-28 | $18.00 | $18.55 | $17.91 | $18.30 | $18.30 | 587,582 |
| 2019-01-25 | $18.46 | $18.56 | $17.95 | $18.01 | $18.01 | 826,566 |
| 2019-01-24 | $18.13 | $18.73 | $18.10 | $18.35 | $18.35 | 499,032 |
| 2019-01-23 | $18.30 | $18.61 | $17.93 | $18.14 | $18.14 | 571,528 |
| 2019-01-22 | $18.25 | $18.25 | $17.91 | $18.09 | $18.09 | 558,733 |
| 2019-01-18 | $18.18 | $18.42 | $17.98 | $18.29 | $18.29 | 829,437 |
| 2019-01-17 | $18.10 | $18.47 | $17.91 | $18.02 | $18.02 | 1,105,142 |
| 2019-01-16 | $18.07 | $18.44 | $17.97 | $18.08 | $18.08 | 553,436 |
| 2019-01-15 | $18.24 | $18.24 | $17.93 | $18.10 | $18.10 | 554,316 |
| 2019-01-14 | $18.51 | $18.79 | $18.09 | $18.18 | $18.18 | 503,563 |
| 2019-01-11 | $18.17 | $19.00 | $17.93 | $18.88 | $18.88 | 652,456 |
| 2019-01-10 | $17.98 | $18.25 | $17.89 | $18.06 | $18.06 | 607,052 |
| 2019-01-09 | $17.94 | $18.20 | $17.79 | $18.03 | $18.03 | 833,727 |
| 2019-01-08 | $18.00 | $18.04 | $17.70 | $17.87 | $17.87 | 913,946 |
| 2019-01-07 | $17.38 | $18.06 | $17.04 | $17.79 | $17.79 | 1,379,272 |
| 2019-01-04 | $16.72 | $17.55 | $16.56 | $17.40 | $17.40 | 980,797 |
| 2019-01-03 | $16.53 | $16.97 | $16.21 | $16.36 | $16.36 | 780,296 |
| 2019-01-02 | $16.01 | $16.62 | $15.49 | $16.62 | $16.62 | 746,234 |
| 2018-12-31 | $16.20 | $16.37 | $15.12 | $16.10 | $16.10 | 1,270,168 |
| 2018-12-28 | $15.56 | $16.45 | $15.56 | $16.14 | $16.14 | 2,352,031 |
| 2018-12-27 | $15.26 | $15.60 | $15.00 | $15.45 | $15.45 | 1,480,406 |
| 2018-12-26 | $14.43 | $15.59 | $14.43 | $15.54 | $15.54 | 1,403,795 |
| 2018-12-24 | $13.93 | $14.76 | $13.93 | $14.39 | $14.39 | 755,523 |
| 2018-12-21 | $14.27 | $14.58 | $13.82 | $14.00 | $14.00 | 1,776,690 |
| 2018-12-20 | $14.50 | $14.61 | $13.63 | $14.19 | $14.19 | 2,883,735 |
| 2018-12-19 | $14.99 | $15.24 | $14.42 | $14.47 | $14.47 | 3,453,698 |
| 2018-12-18 | $15.54 | $15.70 | $15.04 | $15.08 | $15.08 | 1,723,457 |
| 2018-12-17 | $15.57 | $15.72 | $14.99 | $15.05 | $15.05 | 984,648 |
| 2018-12-14 | $15.57 | $16.21 | $15.43 | $15.61 | $15.61 | 1,077,531 |
| 2018-12-13 | $16.65 | $16.65 | $15.64 | $15.76 | $15.76 | 2,027,569 |
| 2018-12-12 | $16.75 | $17.11 | $16.44 | $16.65 | $16.65 | 1,926,860 |
| 2018-12-11 | $17.55 | $17.63 | $16.49 | $16.62 | $16.62 | 1,767,404 |
| 2018-12-10 | $17.39 | $17.66 | $16.70 | $17.40 | $17.40 | 1,220,420 |
| 2018-12-07 | $17.49 | $18.17 | $17.19 | $17.60 | $17.60 | 687,879 |
| 2018-12-06 | $17.03 | $17.66 | $16.91 | $17.30 | $17.30 | 1,263,805 |
| 2018-12-04 | $18.21 | $18.43 | $17.41 | $17.47 | $17.47 | 724,677 |
| 2018-12-03 | $19.86 | $19.98 | $17.92 | $18.25 | $18.25 | 1,106,926 |
| 2018-11-30 | $19.89 | $20.15 | $19.37 | $19.41 | $19.41 | 824,381 |
| 2018-11-29 | $19.44 | $20.14 | $19.33 | $20.10 | $20.10 | 768,120 |
| 2018-11-28 | $18.97 | $19.62 | $18.81 | $19.60 | $19.60 | 597,459 |
| 2018-11-27 | $19.00 | $19.39 | $18.67 | $18.79 | $18.79 | 613,692 |
| 2018-11-26 | $19.21 | $19.37 | $18.71 | $19.03 | $19.03 | 550,983 |
| 2018-11-23 | $19.14 | $19.25 | $18.71 | $18.92 | $18.92 | 335,462 |
| 2018-11-21 | $18.49 | $19.27 | $18.40 | $19.21 | $19.21 | 512,837 |
| 2018-11-20 | $19.00 | $19.31 | $18.26 | $18.31 | $18.31 | 1,007,043 |
| 2018-11-19 | $20.80 | $20.87 | $19.34 | $19.40 | $19.40 | 1,105,374 |
| 2018-11-16 | $20.80 | $20.96 | $20.41 | $20.86 | $20.86 | 775,575 |
| 2018-11-15 | $19.94 | $20.66 | $19.54 | $20.49 | $20.49 | 981,254 |
| 2018-11-14 | $20.88 | $20.88 | $19.82 | $19.91 | $19.91 | 790,235 |
| 2018-11-13 | $19.69 | $20.64 | $19.55 | $20.25 | $20.25 | 1,161,227 |
| 2018-11-12 | $20.36 | $20.36 | $19.38 | $19.77 | $19.77 | 1,915,141 |
| 2018-11-09 | $20.10 | $21.22 | $19.92 | $20.14 | $20.14 | 1,402,445 |
| 2018-11-08 | $19.80 | $19.86 | $19.09 | $19.18 | $19.18 | 864,080 |
| 2018-11-07 | $19.79 | $19.90 | $19.10 | $19.62 | $19.62 | 680,353 |
| 2018-11-06 | $19.56 | $19.76 | $19.35 | $19.60 | $19.60 | 602,366 |
| 2018-11-05 | $19.10 | $19.69 | $19.03 | $19.56 | $19.56 | 973,976 |
| 2018-11-02 | $19.41 | $19.56 | $18.51 | $19.10 | $19.10 | 767,601 |
| 2018-11-01 | $19.31 | $19.38 | $18.77 | $19.28 | $19.28 | 858,822 |
| 2018-10-31 | $18.67 | $19.46 | $18.59 | $19.16 | $19.16 | 832,273 |
| 2018-10-30 | $18.38 | $18.79 | $18.04 | $18.42 | $18.42 | 810,081 |
| 2018-10-29 | $19.58 | $19.58 | $18.08 | $18.36 | $18.36 | 652,291 |
| 2018-10-26 | $19.68 | $19.91 | $18.99 | $19.06 | $19.06 | 991,975 |
| 2018-10-25 | $19.27 | $20.17 | $19.27 | $20.05 | $20.05 | 1,253,111 |
| 2018-10-24 | $21.11 | $21.19 | $18.98 | $19.20 | $19.20 | 1,718,712 |
| 2018-10-23 | $21.35 | $21.50 | $20.83 | $21.01 | $21.01 | 1,810,195 |
| 2018-10-22 | $22.31 | $22.32 | $21.59 | $21.83 | $21.83 | 610,066 |
| 2018-10-19 | $22.24 | $22.72 | $21.93 | $22.21 | $22.21 | 782,745 |
| 2018-10-18 | $23.21 | $23.21 | $22.10 | $22.22 | $22.22 | 1,028,047 |
| 2018-10-17 | $23.41 | $23.59 | $22.96 | $23.21 | $23.21 | 776,707 |
| 2018-10-16 | $23.10 | $23.69 | $22.75 | $23.59 | $23.59 | 784,820 |
| 2018-10-15 | $22.31 | $23.29 | $22.31 | $22.95 | $22.95 | 575,714 |
| 2018-10-12 | $22.09 | $22.97 | $21.96 | $22.50 | $22.50 | 1,231,348 |
| 2018-10-11 | $22.95 | $23.26 | $21.28 | $21.69 | $21.69 | 1,692,846 |
| 2018-10-10 | $24.85 | $24.98 | $23.04 | $23.04 | $23.04 | 1,298,154 |
| 2018-10-09 | $23.33 | $23.93 | $23.17 | $23.64 | $23.64 | 656,174 |
| 2018-10-08 | $23.05 | $23.32 | $22.88 | $23.22 | $23.22 | 729,831 |
| 2018-10-05 | $24.37 | $24.68 | $23.16 | $23.23 | $23.23 | 1,072,123 |
| 2018-10-04 | $24.86 | $24.86 | $24.13 | $24.55 | $24.55 | 755,437 |
| 2018-10-03 | $25.00 | $25.25 | $24.62 | $24.92 | $24.92 | 1,160,846 |
| 2018-10-02 | $23.80 | $24.94 | $23.64 | $24.78 | $24.78 | 977,880 |
| 2018-10-01 | $24.50 | $25.20 | $23.64 | $23.87 | $23.87 | 1,289,115 |
| 2018-09-28 | $23.17 | $25.07 | $22.76 | $24.39 | $24.39 | 2,314,000 |
| 2018-09-27 | $21.96 | $22.97 | $21.93 | $22.66 | $22.66 | 941,214 |
| 2018-09-26 | $21.93 | $22.13 | $21.73 | $21.88 | $21.79 | 657,612 |
| 2018-09-25 | $21.81 | $21.98 | $21.66 | $21.81 | $21.72 | 495,363 |
| 2018-09-24 | $22.25 | $22.29 | $21.57 | $21.73 | $21.64 | 707,917 |
| 2018-09-21 | $22.43 | $22.57 | $22.15 | $22.38 | $22.29 | 1,108,572 |
| 2018-09-20 | $22.64 | $22.77 | $22.34 | $22.45 | $22.36 | 594,976 |
| 2018-09-19 | $22.71 | $22.91 | $22.42 | $22.48 | $22.39 | 332,835 |
| 2018-09-18 | $22.55 | $22.87 | $22.46 | $22.70 | $22.61 | 369,484 |
| 2018-09-17 | $23.11 | $23.11 | $22.51 | $22.54 | $22.45 | 520,772 |
| 2018-09-14 | $23.79 | $23.81 | $23.10 | $23.12 | $23.03 | 557,841 |
| 2018-09-13 | $23.62 | $24.35 | $23.54 | $23.72 | $23.63 | 487,069 |
| 2018-09-12 | $22.44 | $23.53 | $22.44 | $23.47 | $23.38 | 548,911 |
| 2018-09-11 | $22.31 | $22.91 | $22.30 | $22.43 | $22.34 | 389,575 |
| 2018-09-10 | $22.74 | $22.78 | $22.20 | $22.42 | $22.33 | 391,499 |
| 2018-09-07 | $22.65 | $22.95 | $22.24 | $22.69 | $22.60 | 352,696 |
| 2018-09-06 | $23.04 | $23.07 | $22.62 | $22.70 | $22.61 | 339,996 |
| 2018-09-05 | $23.17 | $23.34 | $22.95 | $23.04 | $22.95 | 447,521 |
| 2018-09-04 | $23.30 | $23.41 | $22.81 | $23.25 | $23.16 | 647,028 |
| 2018-08-31 | $23.00 | $23.56 | $23.00 | $23.52 | $23.43 | 432,947 |
| 2018-08-30 | $23.76 | $23.84 | $23.13 | $23.15 | $23.06 | 462,708 |
| 2018-08-29 | $24.28 | $24.33 | $23.61 | $23.85 | $23.76 | 451,262 |
| 2018-08-28 | $23.48 | $24.00 | $23.36 | $23.93 | $23.84 | 644,995 |
| 2018-08-27 | $23.36 | $23.74 | $23.20 | $23.44 | $23.35 | 482,632 |
| 2018-08-24 | $22.94 | $23.37 | $22.92 | $23.26 | $23.17 | 310,577 |
| 2018-08-23 | $23.43 | $23.43 | $22.88 | $22.89 | $22.80 | 235,924 |
| 2018-08-22 | $23.14 | $23.45 | $23.12 | $23.38 | $23.29 | 301,722 |
| 2018-08-21 | $23.02 | $23.20 | $22.93 | $23.13 | $23.04 | 504,022 |
| 2018-08-20 | $22.89 | $23.25 | $22.81 | $22.85 | $22.76 | 559,920 |
| 2018-08-17 | $23.10 | $23.25 | $22.85 | $22.96 | $22.87 | 633,157 |
| 2018-08-16 | $23.59 | $23.87 | $22.97 | $23.08 | $22.99 | 544,629 |
| 2018-08-15 | $24.56 | $24.56 | $23.17 | $23.40 | $23.31 | 782,687 |
| 2018-08-14 | $23.50 | $24.69 | $23.49 | $24.65 | $24.55 | 845,891 |
| 2018-08-13 | $24.17 | $24.30 | $23.15 | $23.49 | $23.40 | 857,847 |
| 2018-08-10 | $23.50 | $24.88 | $22.66 | $24.21 | $24.11 | 1,481,909 |
| 2018-08-09 | $22.75 | $23.33 | $22.75 | $23.14 | $23.05 | 553,690 |
| 2018-08-08 | $23.17 | $23.41 | $22.78 | $22.83 | $22.74 | 510,860 |
| 2018-08-07 | $23.22 | $23.61 | $23.09 | $23.19 | $23.10 | 303,064 |
| 2018-08-06 | $23.04 | $23.53 | $22.91 | $23.15 | $23.06 | 367,998 |
| 2018-08-03 | $23.36 | $23.41 | $22.68 | $23.00 | $22.91 | 595,229 |
| 2018-08-02 | $23.60 | $23.65 | $23.09 | $23.21 | $23.12 | 480,187 |
| 2018-08-01 | $23.64 | $23.96 | $23.45 | $23.65 | $23.56 | 514,646 |
| 2018-07-31 | $23.25 | $23.89 | $23.13 | $23.85 | $23.76 | 439,960 |
| 2018-07-30 | $23.21 | $23.60 | $23.03 | $23.24 | $23.15 | 443,245 |
| 2018-07-27 | $23.98 | $23.98 | $23.03 | $23.27 | $23.18 | 515,088 |
| 2018-07-26 | $23.82 | $24.13 | $23.64 | $23.94 | $23.85 | 364,796 |
| 2018-07-25 | $24.00 | $24.14 | $23.66 | $23.88 | $23.79 | 472,774 |
| 2018-07-24 | $24.80 | $24.87 | $24.01 | $24.07 | $23.97 | 574,003 |
| 2018-07-23 | $24.87 | $24.87 | $24.46 | $24.59 | $24.49 | 526,528 |
| 2018-07-20 | $24.87 | $25.16 | $24.54 | $24.87 | $24.77 | 719,030 |
| 2018-07-19 | $24.58 | $25.25 | $24.18 | $24.98 | $24.88 | 1,958,030 |
| 2018-07-18 | $24.46 | $24.65 | $23.59 | $23.87 | $23.78 | 831,159 |
| 2018-07-17 | $25.10 | $25.55 | $24.45 | $24.48 | $24.38 | 1,144,568 |
| 2018-07-16 | $26.06 | $26.14 | $25.13 | $25.35 | $25.25 | 368,323 |
| 2018-07-13 | $25.82 | $26.03 | $25.60 | $25.92 | $25.82 | 339,167 |
| 2018-07-12 | $25.75 | $25.97 | $25.46 | $25.84 | $25.74 | 522,137 |
| 2018-07-11 | $25.58 | $25.85 | $25.25 | $25.64 | $25.54 | 441,957 |
| 2018-07-10 | $26.11 | $26.11 | $25.48 | $25.63 | $25.53 | 292,888 |
| 2018-07-09 | $25.84 | $26.30 | $25.63 | $26.06 | $25.96 | 622,824 |
| 2018-07-06 | $25.24 | $25.92 | $25.02 | $25.69 | $25.59 | 479,312 |
| 2018-07-05 | $24.92 | $25.34 | $24.85 | $25.25 | $25.15 | 365,210 |
| 2018-07-03 | $25.10 | $25.31 | $24.75 | $24.77 | $24.67 | 322,114 |
| 2018-07-02 | $24.70 | $25.29 | $24.57 | $24.85 | $24.75 | 835,522 |
| 2018-06-29 | $24.91 | $25.21 | $24.75 | $24.82 | $24.72 | 285,760 |
| 2018-06-28 | $24.95 | $25.08 | $24.34 | $24.86 | $24.76 | 519,119 |
| 2018-06-27 | $25.69 | $25.88 | $24.99 | $25.01 | $24.82 | 476,647 |
| 2018-06-26 | $25.62 | $25.75 | $25.22 | $25.70 | $25.51 | 450,368 |
| 2018-06-25 | $26.89 | $26.93 | $25.46 | $25.60 | $25.41 | 487,451 |
| 2018-06-22 | $26.35 | $26.97 | $26.35 | $26.89 | $26.69 | 1,069,550 |
| 2018-06-21 | $27.75 | $27.88 | $26.10 | $26.30 | $26.10 | 730,147 |
| 2018-06-20 | $27.06 | $27.54 | $26.77 | $27.45 | $27.24 | 656,181 |
| 2018-06-19 | $26.51 | $26.95 | $26.16 | $26.45 | $26.25 | 959,681 |
| 2018-06-18 | $26.49 | $26.82 | $26.15 | $26.73 | $26.53 | 884,531 |
| 2018-06-15 | $25.02 | $26.57 | $24.90 | $26.54 | $26.34 | 1,307,513 |
| 2018-06-14 | $25.20 | $25.47 | $24.76 | $25.04 | $24.85 | 846,337 |
| 2018-06-13 | $26.08 | $26.13 | $24.48 | $24.86 | $24.67 | 1,662,100 |
| 2018-06-12 | $24.24 | $24.65 | $24.01 | $24.12 | $23.94 | 401,410 |
| 2018-06-11 | $23.82 | $24.38 | $23.79 | $24.12 | $23.94 | 519,241 |
| 2018-06-08 | $24.40 | $24.53 | $23.68 | $23.83 | $23.65 | 664,139 |
| 2018-06-07 | $24.46 | $24.81 | $23.83 | $24.44 | $24.26 | 730,446 |
| 2018-06-06 | $23.86 | $24.57 | $23.51 | $24.46 | $24.28 | 1,133,900 |
| 2018-06-05 | $23.53 | $24.12 | $23.45 | $23.80 | $23.62 | 812,573 |
| 2018-06-04 | $23.89 | $23.93 | $23.43 | $23.55 | $23.37 | 686,818 |
| 2018-06-01 | $23.37 | $23.84 | $23.08 | $23.79 | $23.61 | 1,122,061 |
| 2018-05-31 | $23.69 | $23.75 | $22.83 | $23.17 | $23.00 | 813,275 |
| 2018-05-30 | $23.74 | $24.19 | $23.48 | $23.74 | $23.56 | 858,203 |
| 2018-05-29 | $24.17 | $24.23 | $23.17 | $23.58 | $23.40 | 786,922 |
| 2018-05-25 | $24.03 | $24.89 | $23.87 | $24.46 | $24.28 | 1,138,204 |
| 2018-05-24 | $23.57 | $23.77 | $23.07 | $23.35 | $23.17 | 1,120,782 |
| 2018-05-23 | $23.39 | $23.64 | $23.03 | $23.58 | $23.40 | 802,938 |
| 2018-05-22 | $23.69 | $23.90 | $23.49 | $23.52 | $23.34 | 698,575 |
| 2018-05-21 | $24.31 | $24.50 | $23.58 | $23.72 | $23.54 | 634,676 |
| 2018-05-18 | $24.10 | $24.46 | $24.02 | $24.29 | $24.11 | 503,739 |
| 2018-05-17 | $24.09 | $24.16 | $23.81 | $23.96 | $23.78 | 266,143 |
| 2018-05-16 | $23.68 | $24.03 | $23.58 | $23.98 | $23.80 | 410,301 |
| 2018-05-15 | $23.42 | $23.84 | $23.28 | $23.77 | $23.59 | 548,205 |
| 2018-05-14 | $22.68 | $23.59 | $22.66 | $23.50 | $23.32 | 348,127 |
| 2018-05-11 | $23.08 | $23.08 | $22.67 | $22.81 | $22.64 | 372,056 |
| 2018-05-10 | $22.70 | $23.11 | $22.65 | $22.98 | $22.81 | 883,507 |
| 2018-05-09 | $22.87 | $23.01 | $22.40 | $22.59 | $22.42 | 1,058,906 |
| 2018-05-08 | $23.59 | $23.72 | $22.67 | $22.91 | $22.74 | 1,087,039 |
| 2018-05-07 | $23.13 | $23.73 | $23.13 | $23.70 | $23.52 | 812,994 |
| 2018-05-04 | $22.08 | $23.16 | $22.00 | $23.03 | $22.86 | 839,660 |
| 2018-05-03 | $22.49 | $22.67 | $21.54 | $22.03 | $21.86 | 1,759,653 |
| 2018-05-02 | $23.80 | $23.80 | $22.53 | $22.59 | $22.42 | 2,106,103 |
| 2018-05-01 | $24.78 | $24.94 | $23.79 | $23.85 | $23.67 | 796,504 |
| 2018-04-30 | $25.17 | $25.24 | $24.80 | $24.89 | $24.70 | 548,441 |
| 2018-04-27 | $25.91 | $25.91 | $24.82 | $25.05 | $24.86 | 875,238 |
| 2018-04-26 | $26.00 | $26.08 | $25.69 | $25.82 | $25.63 | 299,308 |
| 2018-04-25 | $26.06 | $26.06 | $25.79 | $25.89 | $25.69 | 451,243 |
| 2018-04-24 | $26.09 | $26.28 | $25.66 | $25.88 | $25.68 | 476,915 |
| 2018-04-23 | $25.70 | $26.25 | $25.68 | $26.05 | $25.85 | 694,330 |
| 2018-04-20 | $26.23 | $26.28 | $25.63 | $25.76 | $25.57 | 607,758 |
| 2018-04-19 | $26.45 | $26.65 | $26.18 | $26.20 | $26.00 | 427,104 |
| 2018-04-18 | $26.56 | $27.02 | $26.40 | $26.45 | $26.25 | 423,003 |
| 2018-04-17 | $26.50 | $26.84 | $26.07 | $26.68 | $26.48 | 480,634 |
| 2018-04-16 | $26.20 | $26.37 | $25.64 | $26.09 | $25.89 | 753,299 |
| 2018-04-13 | $26.35 | $26.47 | $25.86 | $26.00 | $25.80 | 472,284 |
| 2018-04-12 | $25.92 | $26.41 | $25.82 | $26.23 | $26.03 | 565,138 |
| 2018-04-11 | $25.84 | $26.19 | $25.81 | $25.88 | $25.68 | 755,807 |
| 2018-04-10 | $25.79 | $26.20 | $25.44 | $25.99 | $25.79 | 644,310 |
| 2018-04-09 | $25.88 | $26.24 | $25.58 | $25.61 | $25.42 | 445,892 |
| 2018-04-06 | $25.86 | $26.01 | $25.39 | $25.68 | $25.49 | 500,742 |
| 2018-04-05 | $25.99 | $26.31 | $25.90 | $25.99 | $25.79 | 874,432 |
| 2018-04-04 | $25.11 | $26.18 | $24.75 | $25.88 | $25.68 | 1,238,117 |
| 2018-04-03 | $25.86 | $26.29 | $25.27 | $25.42 | $25.23 | 853,282 |
| 2018-04-02 | $25.60 | $25.78 | $25.27 | $25.38 | $25.19 | 396,205 |
| 2018-03-29 | $25.82 | $26.38 | $25.59 | $25.83 | $25.64 | 694,965 |
| 2018-03-28 | $26.20 | $26.55 | $25.73 | $25.81 | $25.62 | 749,826 |
| 2018-03-27 | $26.53 | $27.17 | $26.14 | $26.33 | $26.04 | 905,342 |
| 2018-03-26 | $25.77 | $27.47 | $25.61 | $26.52 | $26.23 | 1,331,527 |
| 2018-03-23 | $27.17 | $27.24 | $25.34 | $25.39 | $25.11 | 1,323,555 |
| 2018-03-22 | $27.15 | $27.56 | $26.68 | $26.95 | $26.65 | 986,933 |
| 2018-03-21 | $27.12 | $27.74 | $26.87 | $27.37 | $27.07 | 1,161,480 |
| 2018-03-20 | $27.41 | $27.92 | $27.07 | $27.08 | $26.78 | 714,490 |
| 2018-03-19 | $27.90 | $28.04 | $26.99 | $27.35 | $27.05 | 618,808 |
| 2018-03-16 | $28.68 | $28.75 | $28.05 | $28.10 | $27.79 | 762,009 |
| 2018-03-15 | $29.09 | $29.29 | $28.40 | $28.48 | $28.17 | 333,595 |
| 2018-03-14 | $29.64 | $29.86 | $29.04 | $29.07 | $28.75 | 727,663 |
| 2018-03-13 | $29.73 | $30.02 | $29.37 | $29.47 | $29.15 | 511,469 |
| 2018-03-12 | $29.43 | $30.14 | $29.43 | $29.67 | $29.34 | 550,641 |
| 2018-03-09 | $29.78 | $29.78 | $29.23 | $29.62 | $29.29 | 741,541 |
| 2018-03-08 | $29.36 | $29.77 | $29.10 | $29.39 | $29.07 | 978,463 |
| 2018-03-07 | $30.00 | $30.00 | $28.77 | $29.21 | $28.89 | 1,184,852 |
| 2018-03-06 | $29.14 | $30.06 | $28.92 | $29.98 | $29.65 | 955,328 |
| 2018-03-05 | $29.88 | $30.34 | $29.01 | $29.13 | $28.81 | 1,049,046 |
| 2018-03-02 | $28.70 | $30.35 | $28.33 | $30.14 | $29.81 | 1,608,384 |
| 2018-03-01 | $28.29 | $29.50 | $27.91 | $28.84 | $28.52 | 930,283 |
| 2018-02-28 | $29.14 | $29.25 | $28.23 | $28.24 | $27.93 | 981,206 |
| 2018-02-27 | $28.18 | $30.30 | $27.61 | $28.90 | $28.58 | 2,021,118 |
| 2018-02-26 | $28.60 | $28.77 | $28.16 | $28.29 | $27.98 | 712,462 |
| 2018-02-23 | $28.23 | $28.53 | $27.84 | $28.44 | $28.13 | 1,148,394 |
| 2018-02-22 | $28.38 | $28.68 | $27.83 | $27.97 | $27.66 | 1,205,173 |
| 2018-02-21 | $28.35 | $28.63 | $27.76 | $28.16 | $27.85 | 885,713 |
| 2018-02-20 | $29.05 | $29.28 | $28.50 | $28.61 | $28.30 | 714,862 |
| 2018-02-16 | $28.35 | $29.43 | $28.13 | $29.33 | $29.01 | 1,254,044 |
| 2018-02-15 | $28.51 | $28.58 | $27.50 | $28.46 | $28.15 | 731,316 |
| 2018-02-14 | $27.46 | $28.41 | $26.92 | $28.26 | $27.95 | 1,421,216 |
| 2018-02-13 | $26.99 | $28.64 | $26.93 | $27.74 | $27.43 | 1,818,162 |
| 2018-02-12 | $26.96 | $27.34 | $26.34 | $27.05 | $26.75 | 1,487,440 |
| 2018-02-09 | $26.84 | $27.74 | $25.56 | $26.81 | $26.52 | 5,238,952 |
| 2018-02-08 | $31.56 | $31.85 | $30.26 | $30.57 | $30.23 | 2,801,605 |
| 2018-02-07 | $32.90 | $33.09 | $31.53 | $31.59 | $31.24 | 1,538,490 |
| 2018-02-06 | $32.60 | $33.26 | $32.34 | $32.76 | $32.40 | 966,451 |
| 2018-02-05 | $33.33 | $34.02 | $33.00 | $33.15 | $32.79 | 974,027 |
| 2018-02-02 | $34.49 | $34.75 | $33.42 | $33.53 | $33.16 | 569,412 |
| 2018-02-01 | $33.84 | $34.85 | $33.50 | $34.66 | $34.28 | 1,033,865 |
| 2018-01-31 | $34.73 | $35.12 | $33.43 | $33.84 | $33.47 | 1,038,116 |
| 2018-01-30 | $33.99 | $34.79 | $33.55 | $34.72 | $34.34 | 858,535 |
| 2018-01-29 | $35.50 | $35.55 | $34.55 | $34.62 | $34.24 | 573,805 |
| 2018-01-26 | $35.76 | $35.92 | $35.28 | $35.52 | $35.13 | 627,200 |
| 2018-01-25 | $35.72 | $36.48 | $35.20 | $35.34 | $34.95 | 2,326,168 |
| 2018-01-24 | $35.06 | $35.06 | $34.47 | $34.88 | $34.50 | 429,762 |
| 2018-01-23 | $35.42 | $35.42 | $34.45 | $34.88 | $34.50 | 679,487 |
| 2018-01-22 | $35.50 | $35.51 | $34.40 | $35.24 | $34.85 | 1,322,095 |
| 2018-01-19 | $35.01 | $35.72 | $34.51 | $35.42 | $35.03 | 1,840,074 |
| 2018-01-18 | $33.19 | $35.38 | $33.19 | $34.50 | $34.12 | 3,910,854 |
| 2018-01-17 | $32.51 | $32.85 | $32.14 | $32.28 | $31.92 | 760,211 |
| 2018-01-16 | $33.53 | $33.64 | $32.24 | $32.27 | $31.92 | 623,445 |
| 2018-01-12 | $33.31 | $33.77 | $33.31 | $33.71 | $33.34 | 478,758 |
| 2018-01-11 | $32.15 | $33.34 | $32.10 | $33.28 | $32.91 | 497,970 |
| 2018-01-10 | $32.01 | $32.77 | $31.79 | $32.15 | $31.80 | 616,231 |
| 2018-01-09 | $31.84 | $32.21 | $31.78 | $32.10 | $31.75 | 570,719 |
| 2018-01-08 | $32.02 | $32.15 | $31.33 | $31.90 | $31.55 | 480,230 |
| 2018-01-05 | $32.17 | $32.34 | $31.86 | $31.94 | $31.59 | 284,213 |
| 2018-01-04 | $32.56 | $32.81 | $31.82 | $32.03 | $31.68 | 503,483 |
| 2018-01-03 | $33.00 | $33.34 | $32.40 | $32.63 | $32.27 | 554,355 |
| 2018-01-02 | $33.25 | $33.94 | $32.91 | $33.01 | $32.65 | 892,709 |
| 2017-12-29 | $33.50 | $33.82 | $33.48 | $33.81 | $33.44 | 344,265 |
| 2017-12-28 | $33.63 | $33.82 | $33.25 | $33.45 | $33.08 | 250,094 |
| 2017-12-27 | $33.35 | $33.96 | $33.25 | $33.65 | $33.28 | 453,368 |
| 2017-12-26 | $33.27 | $33.42 | $33.17 | $33.35 | $32.98 | 271,344 |
| 2017-12-22 | $33.51 | $33.71 | $32.81 | $33.31 | $32.94 | 396,009 |
| 2017-12-21 | $33.23 | $33.86 | $32.65 | $33.74 | $33.37 | 648,422 |
| 2017-12-20 | $33.02 | $33.66 | $32.68 | $33.01 | $32.65 | 356,063 |
| 2017-12-19 | $33.42 | $33.86 | $33.01 | $33.40 | $33.03 | 523,363 |
| 2017-12-18 | $32.82 | $33.54 | $32.61 | $33.30 | $32.93 | 401,294 |
| 2017-12-15 | $32.59 | $33.06 | $32.35 | $32.99 | $32.63 | 600,826 |
| 2017-12-14 | $31.24 | $32.65 | $31.17 | $32.50 | $32.14 | 957,607 |
| 2017-12-13 | $31.07 | $31.25 | $30.75 | $31.09 | $30.75 | 404,387 |
| 2017-12-12 | $31.37 | $31.62 | $31.00 | $31.17 | $30.83 | 386,564 |
| 2017-12-11 | $31.33 | $31.84 | $31.26 | $31.33 | $30.99 | 354,187 |
| 2017-12-08 | $31.76 | $31.78 | $31.42 | $31.56 | $31.21 | 371,825 |
| 2017-12-07 | $31.56 | $32.30 | $31.41 | $31.63 | $31.28 | 411,343 |
| 2017-12-06 | $32.19 | $32.19 | $31.49 | $31.68 | $31.33 | 699,215 |
| 2017-12-05 | $33.09 | $33.54 | $31.85 | $32.06 | $31.71 | 553,662 |
| 2017-12-04 | $33.85 | $34.17 | $32.84 | $33.16 | $32.80 | 582,622 |
| 2017-12-01 | $32.70 | $33.65 | $32.27 | $33.45 | $33.08 | 769,237 |
| 2017-11-30 | $34.50 | $34.71 | $32.68 | $32.71 | $32.35 | 1,330,735 |
| 2017-11-29 | $34.51 | $34.75 | $34.06 | $34.43 | $34.05 | 664,534 |
| 2017-11-28 | $33.86 | $34.60 | $33.40 | $34.46 | $34.08 | 591,127 |
| 2017-11-27 | $33.67 | $34.05 | $33.48 | $33.91 | $33.54 | 594,363 |
| 2017-11-24 | $33.29 | $33.67 | $32.86 | $33.65 | $33.28 | 184,712 |
| 2017-11-22 | $32.56 | $33.41 | $32.35 | $32.98 | $32.62 | 618,698 |
| 2017-11-21 | $32.26 | $33.16 | $32.26 | $32.85 | $32.49 | 466,078 |
| 2017-11-20 | $32.50 | $32.65 | $32.14 | $32.35 | $31.99 | 664,110 |
| 2017-11-17 | $31.28 | $33.24 | $31.24 | $32.59 | $32.23 | 1,190,648 |
| 2017-11-16 | $30.85 | $31.19 | $30.48 | $31.04 | $30.70 | 699,955 |
| 2017-11-15 | $30.25 | $30.71 | $30.14 | $30.56 | $30.22 | 248,151 |
| 2017-11-14 | $30.55 | $30.70 | $30.25 | $30.59 | $30.25 | 437,025 |
| 2017-11-13 | $31.04 | $31.19 | $30.35 | $30.69 | $30.35 | 290,795 |
| 2017-11-10 | $30.49 | $31.80 | $29.81 | $31.23 | $30.89 | 1,273,869 |
| 2017-11-09 | $28.94 | $29.74 | $28.75 | $29.30 | $28.98 | 706,821 |
| 2017-11-08 | $29.07 | $29.29 | $28.65 | $29.09 | $28.77 | 757,891 |
| 2017-11-07 | $28.82 | $29.44 | $28.68 | $29.16 | $28.84 | 939,941 |
| 2017-11-06 | $28.50 | $28.76 | $27.44 | $28.71 | $28.39 | 1,176,574 |
| 2017-11-03 | $28.44 | $28.64 | $27.71 | $27.75 | $27.44 | 591,707 |
| 2017-11-02 | $29.31 | $29.59 | $28.48 | $28.49 | $28.18 | 655,930 |
| 2017-11-01 | $29.16 | $29.38 | $29.03 | $29.25 | $28.93 | 332,867 |
| 2017-10-31 | $29.02 | $29.27 | $28.94 | $29.02 | $28.70 | 374,832 |
| 2017-10-30 | $29.19 | $29.52 | $28.96 | $29.05 | $28.73 | 323,401 |
| 2017-10-27 | $29.56 | $29.56 | $28.86 | $29.23 | $28.91 | 497,137 |
| 2017-10-26 | $30.35 | $30.66 | $29.47 | $29.49 | $29.17 | 557,198 |
| 2017-10-25 | $29.38 | $30.33 | $29.38 | $30.33 | $30.00 | 780,346 |
| 2017-10-24 | $29.59 | $30.06 | $29.35 | $29.50 | $29.18 | 463,266 |
| 2017-10-23 | $30.00 | $30.08 | $29.22 | $29.59 | $29.26 | 598,918 |
| 2017-10-20 | $30.25 | $30.43 | $30.02 | $30.09 | $29.76 | 269,981 |
| 2017-10-19 | $30.30 | $30.35 | $29.96 | $30.17 | $29.84 | 306,235 |
| 2017-10-18 | $30.29 | $30.47 | $29.87 | $30.29 | $29.96 | 577,121 |
| 2017-10-17 | $30.49 | $30.66 | $30.23 | $30.32 | $29.99 | 323,465 |
| 2017-10-16 | $30.38 | $30.61 | $30.26 | $30.38 | $30.05 | 206,840 |
| 2017-10-13 | $30.11 | $30.59 | $29.91 | $30.36 | $30.03 | 383,140 |
| 2017-10-12 | $30.12 | $30.72 | $29.97 | $30.08 | $29.75 | 725,882 |
| 2017-10-11 | $30.56 | $30.64 | $30.20 | $30.32 | $29.99 | 632,806 |
| 2017-10-10 | $31.75 | $31.75 | $30.43 | $30.57 | $30.23 | 482,479 |
| 2017-10-09 | $31.47 | $31.54 | $30.86 | $31.28 | $30.94 | 198,951 |
| 2017-10-06 | $31.40 | $31.76 | $31.06 | $31.53 | $31.18 | 513,587 |
| 2017-10-05 | $32.17 | $32.57 | $31.33 | $31.37 | $31.03 | 596,961 |
| 2017-10-04 | $32.51 | $33.05 | $32.17 | $32.20 | $31.85 | 874,693 |
| 2017-10-03 | $33.31 | $33.68 | $32.93 | $32.94 | $32.58 | 927,872 |
| 2017-10-02 | $33.55 | $33.68 | $33.04 | $33.15 | $32.79 | 443,005 |
| 2017-09-29 | $32.63 | $33.49 | $32.44 | $33.45 | $33.08 | 667,818 |
| 2017-09-28 | $31.84 | $32.79 | $31.84 | $32.75 | $32.39 | 981,024 |
| 2017-09-27 | $31.47 | $32.12 | $31.14 | $31.96 | $31.61 | 678,610 |
| 2017-09-26 | $31.28 | $31.49 | $30.79 | $31.18 | $30.84 | 312,955 |
| 2017-09-25 | $31.46 | $31.81 | $31.23 | $31.28 | $30.94 | 478,707 |
| 2017-09-22 | $31.28 | $31.76 | $31.07 | $31.49 | $31.14 | 418,701 |
| 2017-09-21 | $31.95 | $32.01 | $31.24 | $31.25 | $30.91 | 394,569 |
| 2017-09-20 | $32.12 | $32.56 | $31.90 | $32.03 | $31.68 | 403,682 |
| 2017-09-19 | $31.78 | $32.13 | $31.56 | $32.07 | $31.72 | 483,848 |
| 2017-09-18 | $30.48 | $31.88 | $30.45 | $31.80 | $31.45 | 721,628 |
| 2017-09-15 | $30.30 | $30.72 | $30.02 | $30.51 | $30.17 | 586,639 |
| 2017-09-14 | $30.27 | $30.40 | $30.01 | $30.14 | $29.81 | 364,767 |
| 2017-09-13 | $30.10 | $30.54 | $30.10 | $30.28 | $29.95 | 281,424 |
| 2017-09-12 | $30.26 | $30.38 | $29.95 | $30.19 | $29.86 | 430,713 |
| 2017-09-11 | $30.50 | $30.66 | $29.95 | $30.30 | $29.97 | 400,162 |
| 2017-09-08 | $30.51 | $30.74 | $30.14 | $30.38 | $30.05 | 270,818 |
| 2017-09-07 | $30.55 | $30.91 | $30.35 | $30.57 | $30.23 | 397,952 |
| 2017-09-06 | $30.57 | $30.67 | $30.25 | $30.57 | $30.23 | 279,284 |
| 2017-09-05 | $30.08 | $30.68 | $30.08 | $30.48 | $30.14 | 379,581 |
| 2017-09-01 | $29.83 | $30.89 | $29.70 | $30.35 | $30.02 | 366,714 |
| 2017-08-31 | $29.35 | $29.73 | $29.31 | $29.73 | $29.40 | 264,802 |
| 2017-08-30 | $29.07 | $29.72 | $28.99 | $29.33 | $29.01 | 305,437 |
| 2017-08-29 | $29.03 | $29.20 | $28.84 | $29.04 | $28.72 | 181,995 |
| 2017-08-28 | $29.56 | $29.85 | $29.21 | $29.24 | $28.92 | 244,005 |
| 2017-08-25 | $29.22 | $29.67 | $29.10 | $29.60 | $29.27 | 472,828 |
| 2017-08-24 | $29.27 | $29.27 | $29.00 | $29.02 | $28.70 | 188,043 |
| 2017-08-23 | $28.64 | $29.24 | $28.64 | $29.04 | $28.72 | 317,505 |
| 2017-08-22 | $28.80 | $29.23 | $28.59 | $29.14 | $28.82 | 418,643 |
| 2017-08-21 | $28.31 | $28.84 | $28.12 | $28.75 | $28.43 | 367,500 |
| 2017-08-18 | $27.93 | $28.72 | $27.73 | $28.41 | $28.10 | 555,665 |
| 2017-08-17 | $28.41 | $28.80 | $28.02 | $28.04 | $27.73 | 322,250 |
| 2017-08-16 | $27.29 | $28.61 | $27.10 | $28.57 | $28.26 | 896,918 |
| 2017-08-15 | $27.53 | $27.83 | $27.18 | $27.19 | $26.89 | 464,133 |
| 2017-08-14 | $28.02 | $28.05 | $27.40 | $27.54 | $27.24 | 709,284 |
| 2017-08-11 | $27.23 | $27.92 | $26.40 | $27.75 | $27.44 | 701,917 |
| 2017-08-10 | $28.49 | $28.52 | $27.31 | $27.42 | $27.12 | 688,452 |
| 2017-08-09 | $27.93 | $29.17 | $27.51 | $28.44 | $28.13 | 1,187,930 |
| 2017-08-08 | $28.45 | $28.49 | $27.46 | $28.34 | $28.03 | 976,338 |
| 2017-08-07 | $28.71 | $28.91 | $28.38 | $28.40 | $28.09 | 429,177 |
| 2017-08-04 | $29.03 | $29.28 | $28.50 | $28.79 | $28.47 | 551,164 |
| 2017-08-03 | $29.14 | $29.45 | $29.08 | $29.17 | $28.85 | 314,325 |
| 2017-08-02 | $29.17 | $29.80 | $28.20 | $29.33 | $29.01 | 986,469 |
| 2017-08-01 | $29.40 | $29.77 | $28.86 | $29.11 | $28.79 | 820,383 |
| 2017-07-31 | $30.16 | $30.16 | $29.15 | $29.40 | $29.08 | 302,066 |
| 2017-07-28 | $29.79 | $30.01 | $29.61 | $29.84 | $29.51 | 427,897 |
| 2017-07-27 | $29.65 | $30.11 | $29.57 | $29.74 | $29.41 | 332,216 |
| 2017-07-26 | $29.58 | $29.85 | $29.37 | $29.63 | $29.30 | 381,524 |
| 2017-07-25 | $29.53 | $29.80 | $29.45 | $29.53 | $29.21 | 350,834 |
| 2017-07-24 | $29.40 | $29.78 | $29.33 | $29.57 | $29.24 | 272,570 |
| 2017-07-21 | $29.50 | $29.74 | $29.28 | $29.46 | $29.14 | 236,931 |
| 2017-07-20 | $29.34 | $29.66 | $29.34 | $29.50 | $29.18 | 435,681 |
| 2017-07-19 | $28.75 | $29.67 | $28.75 | $29.40 | $29.08 | 1,045,031 |
| 2017-07-18 | $28.15 | $28.82 | $28.03 | $28.59 | $28.28 | 355,896 |
| 2017-07-17 | $28.51 | $28.52 | $28.20 | $28.24 | $27.93 | 240,198 |
| 2017-07-14 | $28.17 | $28.48 | $28.17 | $28.45 | $28.14 | 393,784 |
| 2017-07-13 | $27.58 | $28.12 | $27.55 | $28.05 | $27.74 | 347,749 |
| 2017-07-12 | $27.77 | $27.97 | $27.22 | $27.69 | $27.39 | 395,959 |
| 2017-07-11 | $27.53 | $28.04 | $27.43 | $27.85 | $27.54 | 262,730 |
| 2017-07-10 | $27.69 | $27.91 | $27.54 | $27.63 | $27.33 | 227,250 |
| 2017-07-07 | $27.53 | $27.98 | $27.23 | $27.74 | $27.43 | 255,583 |
| 2017-07-06 | $27.41 | $27.77 | $27.40 | $27.45 | $27.15 | 334,451 |
| 2017-07-05 | $28.09 | $28.09 | $27.50 | $27.50 | $27.20 | 369,359 |
| 2017-07-03 | $28.47 | $28.53 | $28.10 | $28.13 | $27.82 | 105,900 |
| 2017-06-30 | $28.66 | $28.66 | $28.07 | $28.22 | $27.91 | 368,866 |
| 2017-06-29 | $28.73 | $29.25 | $28.22 | $28.47 | $28.16 | 381,799 |
| 2017-06-28 | $28.26 | $28.91 | $28.02 | $28.76 | $28.44 | 647,613 |
| 2017-06-27 | $27.81 | $28.29 | $27.28 | $28.08 | $27.77 | 448,524 |
| 2017-06-26 | $27.22 | $28.15 | $27.04 | $28.13 | $27.82 | 572,509 |
| 2017-06-23 | $26.77 | $27.26 | $26.50 | $27.07 | $26.77 | 518,074 |
| 2017-06-22 | $27.02 | $27.05 | $26.59 | $26.76 | $26.47 | 319,617 |
| 2017-06-21 | $26.76 | $27.12 | $26.51 | $26.93 | $26.63 | 338,713 |
| 2017-06-20 | $27.07 | $27.29 | $26.49 | $26.61 | $26.32 | 484,037 |
| 2017-06-19 | $27.00 | $27.54 | $26.82 | $27.24 | $26.94 | 643,886 |
| 2017-06-16 | $26.69 | $26.91 | $26.61 | $26.82 | $26.53 | 491,596 |
| 2017-06-15 | $26.65 | $26.80 | $26.56 | $26.75 | $26.46 | 299,897 |
| 2017-06-14 | $26.91 | $27.11 | $26.72 | $26.82 | $26.53 | 337,173 |
| 2017-06-13 | $26.83 | $27.26 | $26.83 | $26.86 | $26.56 | 637,693 |
| 2017-06-12 | $26.57 | $27.26 | $26.57 | $26.90 | $26.60 | 531,257 |
| 2017-06-09 | $26.48 | $26.74 | $26.23 | $26.54 | $26.25 | 362,943 |
| 2017-06-08 | $27.07 | $27.07 | $26.37 | $26.42 | $26.13 | 764,956 |
| 2017-06-07 | $27.35 | $27.74 | $26.99 | $27.00 | $26.70 | 487,995 |
| 2017-06-06 | $27.36 | $27.44 | $27.11 | $27.21 | $26.91 | 535,506 |
| 2017-06-05 | $28.17 | $28.17 | $27.43 | $27.44 | $27.14 | 711,696 |
| 2017-06-02 | $28.23 | $28.46 | $27.94 | $28.03 | $27.72 | 560,575 |
| 2017-06-01 | $26.97 | $27.83 | $26.97 | $27.83 | $27.52 | 752,656 |
| 2017-05-31 | $27.23 | $27.24 | $26.63 | $27.10 | $26.80 | 800,868 |
| 2017-05-30 | $27.61 | $27.74 | $26.76 | $27.26 | $26.96 | 817,106 |
| 2017-05-26 | $26.00 | $27.88 | $26.00 | $27.76 | $27.45 | 2,056,218 |
| 2017-05-25 | $25.09 | $25.59 | $24.97 | $25.55 | $25.27 | 813,657 |
| 2017-05-24 | $25.72 | $25.81 | $25.06 | $25.15 | $24.87 | 480,496 |
| 2017-05-23 | $26.08 | $26.10 | $25.42 | $25.57 | $25.29 | 571,837 |
| 2017-05-22 | $25.46 | $26.31 | $25.46 | $26.12 | $25.83 | 594,202 |
| 2017-05-19 | $24.86 | $25.65 | $24.86 | $25.50 | $25.22 | 554,069 |
| 2017-05-18 | $24.60 | $24.93 | $24.60 | $24.86 | $24.59 | 336,761 |
| 2017-05-17 | $25.06 | $25.17 | $24.67 | $24.69 | $24.42 | 760,939 |
| 2017-05-16 | $25.83 | $25.87 | $25.31 | $25.34 | $25.06 | 488,714 |
| 2017-05-15 | $26.27 | $26.49 | $25.65 | $25.65 | $25.37 | 562,533 |
| 2017-05-12 | $25.67 | $26.17 | $25.59 | $26.15 | $25.86 | 699,218 |
| 2017-05-11 | $25.42 | $25.84 | $25.09 | $25.65 | $25.37 | 588,929 |
| 2017-05-10 | $25.18 | $25.61 | $24.83 | $25.54 | $25.26 | 510,998 |
| 2017-05-09 | $24.88 | $25.15 | $24.80 | $25.13 | $24.85 | 189,854 |
| 2017-05-08 | $25.10 | $25.11 | $24.76 | $24.91 | $24.64 | 223,543 |
| 2017-05-05 | $25.20 | $25.37 | $24.81 | $24.89 | $24.62 | 242,553 |
| 2017-05-04 | $24.84 | $25.20 | $24.56 | $25.18 | $24.90 | 737,198 |
| 2017-05-03 | $25.70 | $25.70 | $24.83 | $24.89 | $24.62 | 737,259 |
| 2017-05-02 | $26.10 | $26.10 | $25.58 | $25.75 | $25.47 | 733,512 |
| 2017-05-01 | $26.18 | $26.40 | $26.00 | $26.14 | $25.85 | 266,779 |
| 2017-04-28 | $26.22 | $26.28 | $25.81 | $26.17 | $25.88 | 418,399 |
| 2017-04-27 | $26.50 | $26.60 | $26.19 | $26.28 | $25.99 | 487,245 |
| 2017-04-26 | $26.10 | $26.42 | $26.10 | $26.32 | $26.03 | 436,022 |
| 2017-04-25 | $26.03 | $26.38 | $25.91 | $26.20 | $25.91 | 352,093 |
| 2017-04-24 | $26.25 | $26.25 | $25.85 | $25.88 | $25.60 | 400,334 |
| 2017-04-21 | $26.01 | $26.28 | $25.99 | $26.08 | $25.79 | 512,587 |
| 2017-04-20 | $25.84 | $26.16 | $25.74 | $25.97 | $25.68 | 459,345 |
| 2017-04-19 | $25.80 | $26.05 | $25.80 | $25.86 | $25.58 | 291,383 |
| 2017-04-18 | $25.45 | $25.83 | $25.45 | $25.80 | $25.52 | 301,851 |
| 2017-04-17 | $25.54 | $25.67 | $25.28 | $25.61 | $25.33 | 401,138 |
| 2017-04-13 | $25.30 | $25.63 | $25.19 | $25.35 | $25.07 | 460,814 |
| 2017-04-12 | $25.15 | $25.38 | $25.10 | $25.21 | $24.93 | 435,723 |
| 2017-04-11 | $25.07 | $25.51 | $25.01 | $25.21 | $24.93 | 380,330 |
| 2017-04-10 | $24.98 | $25.24 | $24.94 | $25.09 | $24.81 | 501,922 |
| 2017-04-07 | $25.13 | $25.19 | $24.80 | $25.05 | $24.77 | 582,147 |
| 2017-04-06 | $25.48 | $25.68 | $25.15 | $25.17 | $24.89 | 664,808 |
| 2017-04-05 | $26.36 | $26.59 | $25.59 | $25.61 | $25.33 | 723,988 |
| 2017-04-04 | $26.69 | $26.75 | $26.13 | $26.31 | $26.02 | 710,078 |
| 2017-04-03 | $26.52 | $26.68 | $26.17 | $26.45 | $26.16 | 960,032 |
| 2017-03-31 | $26.62 | $26.79 | $26.43 | $26.56 | $26.27 | 598,349 |
| 2017-03-30 | $26.50 | $26.76 | $26.46 | $26.59 | $26.30 | 396,926 |
| 2017-03-29 | $26.66 | $26.90 | $26.57 | $26.63 | $26.34 | 331,421 |
| 2017-03-28 | $26.81 | $26.89 | $26.48 | $26.60 | $26.31 | 493,915 |
| 2017-03-27 | $25.72 | $26.85 | $25.45 | $26.82 | $26.53 | 760,039 |
| 2017-03-24 | $25.26 | $26.18 | $25.26 | $26.08 | $25.79 | 1,218,662 |
| 2017-03-23 | $25.27 | $26.21 | $25.06 | $25.32 | $25.04 | 933,602 |
| 2017-03-22 | $24.38 | $25.06 | $24.27 | $24.98 | $24.71 | 693,396 |
| 2017-03-21 | $25.16 | $25.16 | $24.44 | $24.48 | $24.21 | 780,370 |
| 2017-03-20 | $25.04 | $25.28 | $24.96 | $25.00 | $24.73 | 468,889 |
| 2017-03-17 | $25.37 | $25.56 | $25.18 | $25.20 | $24.92 | 1,313,667 |
| 2017-03-16 | $25.29 | $25.57 | $25.25 | $25.44 | $25.16 | 330,859 |
| 2017-03-15 | $25.73 | $25.81 | $25.21 | $25.30 | $25.02 | 561,502 |
| 2017-03-14 | $25.79 | $25.89 | $25.62 | $25.65 | $25.37 | 505,500 |
| 2017-03-13 | $26.17 | $26.26 | $25.84 | $26.00 | $25.71 | 292,859 |
| 2017-03-10 | $26.26 | $26.55 | $26.05 | $26.06 | $25.77 | 466,500 |
| 2017-03-09 | $26.22 | $26.42 | $26.02 | $26.23 | $25.94 | 343,461 |
| 2017-03-08 | $26.23 | $26.61 | $26.23 | $26.30 | $26.01 | 739,688 |
| 2017-03-07 | $26.50 | $26.76 | $26.25 | $26.32 | $26.03 | 501,025 |
| 2017-03-06 | $26.86 | $26.86 | $26.43 | $26.60 | $26.31 | 368,030 |
| 2017-03-03 | $26.18 | $26.91 | $26.05 | $26.82 | $26.53 | 1,002,948 |
| 2017-03-02 | $27.16 | $27.38 | $26.50 | $26.54 | $26.25 | 763,251 |
| 2017-03-01 | $27.02 | $27.38 | $26.82 | $27.26 | $26.96 | 835,120 |
| 2017-02-28 | $26.86 | $27.08 | $26.52 | $26.77 | $26.48 | 951,721 |
| 2017-02-27 | $27.27 | $27.29 | $26.71 | $27.04 | $26.74 | 716,107 |
| 2017-02-24 | $27.06 | $27.32 | $26.97 | $27.18 | $26.88 | 471,805 |
| 2017-02-23 | $27.51 | $27.75 | $27.05 | $27.26 | $26.96 | 676,873 |
| 2017-02-22 | $27.60 | $27.70 | $27.36 | $27.58 | $27.28 | 478,506 |
| 2017-02-21 | $27.57 | $28.22 | $27.47 | $27.70 | $27.40 | 704,794 |
| 2017-02-17 | $27.58 | $27.82 | $27.33 | $27.52 | $27.22 | 333,463 |
| 2017-02-16 | $28.14 | $28.53 | $27.64 | $27.70 | $27.40 | 558,252 |
| 2017-02-15 | $28.08 | $28.52 | $28.02 | $28.24 | $27.93 | 536,537 |
| 2017-02-14 | $28.32 | $28.43 | $28.06 | $28.21 | $27.90 | 381,622 |
| 2017-02-13 | $28.34 | $28.78 | $27.95 | $28.48 | $28.17 | 533,762 |
| 2017-02-10 | $28.09 | $28.66 | $28.09 | $28.52 | $28.21 | 594,492 |
| 2017-02-09 | $27.96 | $28.37 | $27.40 | $28.16 | $27.85 | 1,301,003 |
| 2017-02-08 | $27.89 | $28.04 | $27.69 | $27.70 | $27.40 | 813,121 |
| 2017-02-07 | $28.12 | $28.39 | $27.99 | $28.04 | $27.73 | 467,872 |
| 2017-02-06 | $28.37 | $28.37 | $27.91 | $28.07 | $27.76 | 470,034 |
| 2017-02-03 | $28.45 | $28.56 | $28.23 | $28.30 | $27.99 | 309,874 |
| 2017-02-02 | $28.50 | $28.50 | $28.26 | $28.33 | $28.02 | 316,459 |
| 2017-02-01 | $28.90 | $28.90 | $28.23 | $28.43 | $28.12 | 360,426 |
| 2017-01-31 | $28.58 | $28.88 | $28.28 | $28.77 | $28.45 | 587,773 |
| 2017-01-30 | $28.72 | $28.75 | $28.39 | $28.55 | $28.24 | 545,942 |
| 2017-01-27 | $28.84 | $28.96 | $28.63 | $28.68 | $28.36 | 494,931 |
| 2017-01-26 | $28.82 | $29.03 | $28.64 | $28.87 | $28.55 | 502,253 |
| 2017-01-25 | $28.90 | $28.91 | $28.64 | $28.69 | $28.37 | 461,579 |
| 2017-01-24 | $28.09 | $28.61 | $28.04 | $28.59 | $28.28 | 417,255 |
| 2017-01-23 | $27.95 | $28.49 | $27.95 | $28.13 | $27.82 | 631,638 |
| 2017-01-20 | $28.01 | $28.20 | $27.77 | $28.20 | $27.89 | 830,657 |
| 2017-01-19 | $28.12 | $28.33 | $27.85 | $28.10 | $27.79 | 633,776 |
| 2017-01-18 | $28.44 | $28.70 | $28.06 | $28.23 | $27.92 | 812,890 |
| 2017-01-17 | $28.40 | $28.69 | $28.11 | $28.19 | $27.88 | 721,988 |
| 2017-01-13 | $27.98 | $28.40 | $27.90 | $28.05 | $27.74 | 621,925 |
| 2017-01-12 | $28.01 | $28.20 | $27.79 | $28.10 | $27.79 | 541,803 |
| 2017-01-11 | $27.63 | $28.14 | $27.38 | $28.11 | $27.80 | 805,942 |
| 2017-01-10 | $27.79 | $28.22 | $27.35 | $27.47 | $27.17 | 1,102,996 |
| 2017-01-09 | $27.67 | $27.92 | $27.29 | $27.64 | $27.34 | 1,025,210 |
| 2017-01-06 | $27.96 | $28.06 | $27.44 | $27.54 | $27.24 | 941,547 |
| 2017-01-05 | $27.28 | $27.84 | $27.28 | $27.84 | $27.53 | 1,311,818 |
| 2017-01-04 | $26.88 | $27.54 | $26.78 | $27.46 | $27.16 | 999,532 |
| 2017-01-03 | $27.33 | $27.73 | $26.86 | $27.01 | $26.71 | 1,202,315 |
| 2016-12-30 | $27.17 | $27.48 | $26.85 | $26.90 | $26.60 | 729,378 |
| 2016-12-29 | $28.00 | $28.03 | $27.14 | $27.26 | $26.96 | 511,388 |
| 2016-12-28 | $28.23 | $28.23 | $27.57 | $27.72 | $27.42 | 1,006,519 |
| 2016-12-27 | $28.14 | $28.14 | $27.62 | $28.00 | $27.69 | 505,841 |
| 2016-12-23 | $27.46 | $27.80 | $27.32 | $27.59 | $27.29 | 703,445 |
| 2016-12-22 | $27.49 | $27.49 | $27.09 | $27.22 | $26.92 | 410,738 |
| 2016-12-21 | $27.20 | $27.47 | $26.50 | $27.28 | $26.98 | 546,371 |
| 2016-12-20 | $26.71 | $27.29 | $26.71 | $27.05 | $26.75 | 787,363 |
| 2016-12-19 | $26.52 | $27.03 | $26.27 | $26.96 | $26.66 | 1,215,817 |
| 2016-12-16 | $26.12 | $26.93 | $26.10 | $26.66 | $26.37 | 1,292,937 |
| 2016-12-15 | $26.31 | $26.91 | $26.27 | $26.40 | $26.11 | 1,014,856 |
| 2016-12-14 | $26.46 | $26.84 | $26.26 | $26.39 | $26.10 | 1,057,128 |
| 2016-12-13 | $26.73 | $27.04 | $26.18 | $26.47 | $26.18 | 2,146,378 |
| 2016-12-12 | $27.35 | $27.54 | $26.09 | $26.82 | $26.53 | 2,307,341 |
| 2016-12-09 | $27.00 | $28.00 | $26.40 | $27.30 | $27.00 | 1,893,552 |
Lions Gate Entertainment Corp - Class A (LGF-A) News Headlines
Recent Lions Gate Entertainment Corp - Class A (LGF-A) News
Similar Companies to Lions Gate Entertainment Corp - Class A (LGF-A) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |