Lions Gate Entertainment Corp - Class B (LGF-B) Exchange: NYSE
Data as of Oct. 8, 2025
$7.69 ($0.19) 2.53%
Lions Gate Entertainment Corp - Class B - Daily Information
Click for more stock information on Lions Gate Entertainment Corp - Class B.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $7.56 |
| Previous Close | $7.69 |
| High | $7.80 |
| Low | $7.33 |
| Adjusted Open | $7.56 |
| Previous Adjusted Close | $7.69 |
| Adjusted High | $7.80 |
| Adjusted Low | $7.33 |
Invest in Lions Gate Entertainment Corp - Class B (LGF-B)
Historical Stock Data for Lions Gate Entertainment Corp - Class B (LGF-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $7.56 | $7.80 | $7.33 | $7.69 | $7.69 | 1,758,373 |
| 2025-05-05 | $7.70 | $7.86 | $7.21 | $7.50 | $7.50 | 3,115,710 |
| 2025-05-02 | $7.84 | $8.14 | $7.76 | $7.85 | $7.85 | 2,034,971 |
| 2025-05-01 | $7.98 | $8.09 | $7.74 | $7.82 | $7.82 | 1,764,653 |
| 2025-04-30 | $7.62 | $8.03 | $7.62 | $7.98 | $7.98 | 1,257,029 |
| 2025-04-29 | $7.51 | $7.96 | $7.49 | $7.86 | $7.86 | 972,738 |
| 2025-04-28 | $7.45 | $7.60 | $7.37 | $7.56 | $7.56 | 845,546 |
| 2025-04-25 | $7.41 | $7.48 | $7.33 | $7.46 | $7.46 | 805,201 |
| 2025-04-24 | $7.21 | $7.49 | $7.21 | $7.46 | $7.46 | 729,307 |
| 2025-04-23 | $7.28 | $7.40 | $7.09 | $7.27 | $7.27 | 1,383,963 |
| 2025-04-22 | $7.24 | $7.44 | $7.03 | $7.10 | $7.10 | 1,786,250 |
| 2025-04-21 | $7.13 | $7.27 | $7.07 | $7.18 | $7.18 | 939,287 |
| 2025-04-17 | $6.96 | $7.20 | $6.95 | $7.18 | $7.18 | 740,349 |
| 2025-04-16 | $7.06 | $7.10 | $6.80 | $6.93 | $6.93 | 980,238 |
| 2025-04-15 | $6.93 | $7.13 | $6.92 | $7.10 | $7.10 | 655,370 |
| 2025-04-14 | $6.97 | $7.02 | $6.82 | $6.90 | $6.90 | 1,065,589 |
| 2025-04-11 | $6.95 | $7.00 | $6.69 | $6.90 | $6.90 | 1,542,752 |
| 2025-04-10 | $7.01 | $7.12 | $6.75 | $6.95 | $6.95 | 951,579 |
| 2025-04-09 | $6.64 | $7.39 | $6.44 | $7.18 | $7.18 | 2,003,283 |
| 2025-04-08 | $6.98 | $7.02 | $6.62 | $6.66 | $6.66 | 2,691,750 |
| 2025-04-07 | $6.51 | $7.26 | $6.51 | $6.68 | $6.68 | 2,525,120 |
| 2025-04-04 | $7.07 | $7.25 | $6.60 | $6.86 | $6.86 | 1,629,455 |
| 2025-04-03 | $7.63 | $7.71 | $7.22 | $7.34 | $7.34 | 1,324,515 |
| 2025-04-02 | $7.64 | $8.00 | $7.64 | $7.95 | $7.95 | 602,459 |
| 2025-04-01 | $7.87 | $7.98 | $7.66 | $7.72 | $7.72 | 899,578 |
| 2025-03-31 | $7.61 | $7.98 | $7.54 | $7.92 | $7.92 | 799,042 |
| 2025-03-28 | $7.89 | $7.92 | $7.59 | $7.71 | $7.71 | 702,297 |
| 2025-03-27 | $7.88 | $8.01 | $7.82 | $7.94 | $7.94 | 432,503 |
| 2025-03-26 | $7.84 | $8.00 | $7.80 | $7.85 | $7.85 | 658,442 |
| 2025-03-25 | $7.87 | $8.01 | $7.79 | $7.86 | $7.86 | 992,950 |
| 2025-03-24 | $8.66 | $8.69 | $7.84 | $7.84 | $7.84 | 1,089,394 |
| 2025-03-21 | $8.51 | $8.64 | $8.43 | $8.55 | $8.55 | 1,357,019 |
| 2025-03-20 | $8.39 | $8.59 | $8.39 | $8.58 | $8.58 | 560,259 |
| 2025-03-19 | $8.44 | $8.54 | $8.35 | $8.50 | $8.50 | 764,147 |
| 2025-03-18 | $8.50 | $8.50 | $8.26 | $8.43 | $8.43 | 954,735 |
| 2025-03-17 | $8.15 | $8.62 | $8.11 | $8.50 | $8.50 | 676,115 |
| 2025-03-14 | $8.26 | $8.26 | $8.14 | $8.21 | $8.21 | 310,957 |
| 2025-03-13 | $8.35 | $8.39 | $8.06 | $8.16 | $8.16 | 899,248 |
| 2025-03-12 | $8.42 | $8.48 | $8.23 | $8.39 | $8.39 | 758,498 |
| 2025-03-11 | $8.59 | $8.77 | $8.20 | $8.39 | $8.39 | 930,144 |
| 2025-03-10 | $8.63 | $8.68 | $8.40 | $8.58 | $8.58 | 1,021,205 |
| 2025-03-07 | $8.53 | $8.78 | $8.42 | $8.75 | $8.75 | 869,539 |
| 2025-03-06 | $8.69 | $8.80 | $8.48 | $8.56 | $8.56 | 905,968 |
| 2025-03-05 | $8.74 | $8.89 | $8.63 | $8.84 | $8.84 | 995,771 |
| 2025-03-04 | $8.56 | $8.68 | $8.50 | $8.63 | $8.63 | 1,149,409 |
| 2025-03-03 | $8.82 | $9.00 | $8.51 | $8.62 | $8.62 | 1,084,561 |
| 2025-02-28 | $8.63 | $8.84 | $8.53 | $8.81 | $8.81 | 780,321 |
| 2025-02-27 | $8.48 | $8.62 | $8.39 | $8.57 | $8.57 | 672,184 |
| 2025-02-26 | $8.60 | $8.73 | $8.52 | $8.53 | $8.53 | 754,049 |
| 2025-02-25 | $8.87 | $8.88 | $8.52 | $8.62 | $8.62 | 906,926 |
| 2025-02-24 | $8.72 | $9.01 | $8.51 | $8.80 | $8.80 | 1,243,960 |
| 2025-02-21 | $9.08 | $9.20 | $8.64 | $8.65 | $8.65 | 787,217 |
| 2025-02-20 | $8.89 | $8.98 | $8.72 | $8.95 | $8.95 | 639,416 |
| 2025-02-19 | $8.81 | $8.99 | $8.81 | $8.90 | $8.90 | 686,876 |
| 2025-02-18 | $8.99 | $9.16 | $8.93 | $9.00 | $9.00 | 963,657 |
| 2025-02-14 | $9.11 | $9.15 | $8.87 | $9.01 | $9.01 | 887,634 |
| 2025-02-13 | $8.83 | $9.15 | $8.76 | $9.02 | $9.02 | 1,421,268 |
| 2025-02-12 | $8.69 | $8.97 | $8.66 | $8.76 | $8.76 | 842,055 |
| 2025-02-11 | $8.37 | $8.90 | $8.37 | $8.84 | $8.84 | 1,921,170 |
| 2025-02-10 | $8.56 | $9.04 | $8.35 | $8.96 | $8.96 | 1,563,579 |
| 2025-02-07 | $7.61 | $8.59 | $7.61 | $8.54 | $8.54 | 2,650,281 |
| 2025-02-06 | $7.29 | $7.55 | $7.23 | $7.46 | $7.46 | 709,170 |
| 2025-02-05 | $7.10 | $7.34 | $7.10 | $7.25 | $7.25 | 558,338 |
| 2025-02-04 | $6.88 | $7.09 | $6.84 | $7.09 | $7.09 | 867,455 |
| 2025-02-03 | $6.90 | $6.99 | $6.80 | $6.87 | $6.87 | 704,402 |
| 2025-01-31 | $7.09 | $7.22 | $6.95 | $7.02 | $7.02 | 1,103,276 |
| 2025-01-30 | $7.40 | $7.44 | $7.01 | $7.09 | $7.09 | 626,339 |
| 2025-01-29 | $7.30 | $7.55 | $7.26 | $7.35 | $7.35 | 459,334 |
| 2025-01-28 | $7.47 | $7.47 | $7.30 | $7.31 | $7.31 | 384,998 |
| 2025-01-27 | $7.44 | $7.68 | $7.35 | $7.43 | $7.43 | 591,773 |
| 2025-01-24 | $6.98 | $7.40 | $6.94 | $7.37 | $7.37 | 889,451 |
| 2025-01-23 | $6.71 | $7.02 | $6.71 | $6.99 | $6.99 | 537,844 |
| 2025-01-22 | $6.91 | $6.95 | $6.73 | $6.73 | $6.73 | 827,506 |
| 2025-01-21 | $6.82 | $6.92 | $6.71 | $6.89 | $6.89 | 569,672 |
| 2025-01-17 | $6.80 | $6.82 | $6.68 | $6.73 | $6.73 | 775,810 |
| 2025-01-16 | $7.02 | $7.09 | $6.69 | $6.69 | $6.69 | 1,127,913 |
| 2025-01-15 | $7.35 | $7.44 | $6.92 | $7.03 | $7.03 | 874,095 |
| 2025-01-14 | $7.32 | $7.33 | $7.06 | $7.25 | $7.25 | 601,490 |
| 2025-01-13 | $7.39 | $7.64 | $7.07 | $7.30 | $7.30 | 966,101 |
| 2025-01-10 | $7.36 | $7.45 | $7.27 | $7.42 | $7.42 | 766,215 |
| 2025-01-08 | $7.61 | $7.62 | $7.40 | $7.46 | $7.46 | 762,444 |
| 2025-01-07 | $7.83 | $8.00 | $7.66 | $7.66 | $7.66 | 835,944 |
| 2025-01-06 | $7.88 | $7.98 | $7.76 | $7.83 | $7.83 | 733,431 |
| 2025-01-03 | $7.78 | $8.06 | $7.77 | $7.91 | $7.91 | 957,848 |
| 2025-01-02 | $7.64 | $7.89 | $7.48 | $7.78 | $7.78 | 739,276 |
| 2024-12-31 | $7.12 | $7.69 | $7.12 | $7.55 | $7.55 | 1,286,631 |
| 2024-12-30 | $7.06 | $7.29 | $6.93 | $7.10 | $7.10 | 682,181 |
| 2024-12-27 | $7.23 | $7.30 | $7.10 | $7.17 | $7.17 | 727,958 |
| 2024-12-26 | $6.98 | $7.29 | $6.96 | $7.28 | $7.28 | 655,115 |
| 2024-12-24 | $7.04 | $7.04 | $6.90 | $7.00 | $7.00 | 342,560 |
| 2024-12-23 | $7.04 | $7.10 | $6.90 | $7.05 | $7.05 | 688,448 |
| 2024-12-20 | $6.78 | $7.12 | $6.76 | $7.10 | $7.10 | 1,313,045 |
| 2024-12-19 | $7.05 | $7.27 | $6.85 | $6.88 | $6.88 | 1,150,252 |
| 2024-12-18 | $7.16 | $7.39 | $6.92 | $6.99 | $6.99 | 1,299,233 |
| 2024-12-17 | $7.24 | $7.29 | $7.05 | $7.10 | $7.10 | 1,284,116 |
| 2024-12-16 | $7.41 | $7.54 | $7.23 | $7.24 | $7.24 | 1,055,898 |
| 2024-12-13 | $7.14 | $7.44 | $7.10 | $7.42 | $7.42 | 690,282 |
| 2024-12-12 | $7.13 | $7.32 | $7.08 | $7.19 | $7.19 | 581,632 |
| 2024-12-11 | $7.55 | $7.55 | $7.11 | $7.11 | $7.11 | 890,073 |
| 2024-12-10 | $7.18 | $7.60 | $7.08 | $7.50 | $7.50 | 951,204 |
| 2024-12-09 | $7.21 | $7.35 | $7.16 | $7.21 | $7.21 | 526,354 |
| 2024-12-06 | $7.12 | $7.17 | $6.98 | $7.17 | $7.17 | 670,721 |
| 2024-12-05 | $6.97 | $7.17 | $6.95 | $7.06 | $7.06 | 633,026 |
| 2024-12-04 | $7.10 | $7.25 | $7.02 | $7.13 | $7.13 | 1,237,049 |
| 2024-12-03 | $7.53 | $7.53 | $7.08 | $7.12 | $7.12 | 879,911 |
| 2024-12-02 | $7.39 | $7.53 | $7.26 | $7.49 | $7.49 | 758,618 |
| 2024-11-29 | $7.47 | $7.52 | $7.28 | $7.37 | $7.37 | 385,612 |
| 2024-11-27 | $7.08 | $7.46 | $7.08 | $7.43 | $7.43 | 804,166 |
| 2024-11-26 | $7.11 | $7.14 | $6.94 | $7.00 | $7.00 | 1,104,988 |
| 2024-11-25 | $7.06 | $7.51 | $7.06 | $7.15 | $7.15 | 1,081,736 |
| 2024-11-22 | $7.20 | $7.34 | $7.04 | $7.08 | $7.08 | 1,756,791 |
| 2024-11-21 | $7.07 | $7.25 | $6.92 | $7.22 | $7.22 | 1,051,589 |
| 2024-11-20 | $6.77 | $7.05 | $6.69 | $7.04 | $7.04 | 2,150,978 |
| 2024-11-19 | $6.59 | $6.79 | $6.54 | $6.77 | $6.77 | 2,090,223 |
| 2024-11-18 | $6.72 | $6.89 | $6.60 | $6.60 | $6.60 | 2,036,812 |
| 2024-11-15 | $6.95 | $6.96 | $6.65 | $6.73 | $6.73 | 817,860 |
| 2024-11-14 | $6.80 | $7.04 | $6.80 | $6.89 | $6.89 | 734,455 |
| 2024-11-13 | $7.09 | $7.09 | $6.76 | $6.77 | $6.77 | 744,764 |
| 2024-11-12 | $7.39 | $7.39 | $7.01 | $7.04 | $7.04 | 677,514 |
| 2024-11-11 | $7.05 | $7.52 | $7.05 | $7.41 | $7.41 | 855,513 |
| 2024-11-08 | $6.82 | $6.96 | $6.48 | $6.90 | $6.90 | 3,200,551 |
| 2024-11-07 | $7.06 | $7.27 | $6.97 | $7.11 | $7.11 | 888,160 |
| 2024-11-06 | $7.37 | $7.49 | $7.00 | $7.05 | $7.05 | 913,082 |
| 2024-11-05 | $7.02 | $7.20 | $6.94 | $7.12 | $7.12 | 529,588 |
| 2024-11-04 | $7.05 | $7.23 | $6.95 | $7.02 | $7.02 | 373,494 |
| 2024-11-01 | $7.05 | $7.18 | $6.99 | $6.99 | $6.99 | 493,194 |
| 2024-10-31 | $7.10 | $7.18 | $7.00 | $7.05 | $7.05 | 612,960 |
| 2024-10-30 | $7.05 | $7.35 | $7.05 | $7.05 | $7.05 | 534,283 |
| 2024-10-29 | $6.91 | $7.17 | $6.85 | $7.08 | $7.08 | 602,567 |
| 2024-10-28 | $6.82 | $6.98 | $6.82 | $6.97 | $6.97 | 623,405 |
| 2024-10-25 | $6.79 | $6.90 | $6.75 | $6.75 | $6.75 | 525,820 |
| 2024-10-24 | $6.78 | $6.82 | $6.58 | $6.75 | $6.75 | 1,011,412 |
| 2024-10-23 | $6.75 | $6.77 | $6.58 | $6.75 | $6.75 | 769,068 |
| 2024-10-22 | $6.75 | $6.83 | $6.74 | $6.75 | $6.75 | 630,160 |
| 2024-10-21 | $7.00 | $7.03 | $6.73 | $6.75 | $6.75 | 776,810 |
| 2024-10-18 | $6.86 | $7.02 | $6.84 | $6.97 | $6.97 | 635,606 |
| 2024-10-17 | $6.75 | $6.88 | $6.72 | $6.78 | $6.78 | 1,356,713 |
| 2024-10-16 | $6.78 | $6.85 | $6.66 | $6.77 | $6.77 | 715,294 |
| 2024-10-15 | $6.78 | $6.83 | $6.64 | $6.70 | $6.70 | 951,625 |
| 2024-10-14 | $6.75 | $6.79 | $6.50 | $6.75 | $6.75 | 1,031,880 |
| 2024-10-11 | $6.75 | $6.81 | $6.73 | $6.75 | $6.75 | 706,830 |
| 2024-10-10 | $6.75 | $6.83 | $6.70 | $6.75 | $6.75 | 617,615 |
| 2024-10-09 | $6.75 | $6.92 | $6.75 | $6.76 | $6.76 | 508,418 |
| 2024-10-08 | $6.78 | $6.87 | $6.70 | $6.81 | $6.81 | 703,260 |
| 2024-10-07 | $6.80 | $6.85 | $6.73 | $6.83 | $6.83 | 620,044 |
| 2024-10-04 | $6.92 | $7.00 | $6.77 | $6.82 | $6.82 | 410,301 |
| 2024-10-03 | $6.80 | $6.89 | $6.74 | $6.80 | $6.80 | 628,375 |
| 2024-10-02 | $6.77 | $7.00 | $6.77 | $6.93 | $6.93 | 489,307 |
| 2024-10-01 | $6.86 | $6.88 | $6.74 | $6.79 | $6.79 | 568,238 |
| 2024-09-30 | $7.07 | $7.19 | $6.88 | $6.92 | $6.92 | 653,658 |
| 2024-09-27 | $7.12 | $7.34 | $7.05 | $7.09 | $7.09 | 664,386 |
| 2024-09-26 | $6.96 | $7.09 | $6.90 | $7.03 | $7.03 | 1,224,336 |
| 2024-09-25 | $6.82 | $6.89 | $6.70 | $6.82 | $6.82 | 921,398 |
| 2024-09-24 | $6.81 | $6.93 | $6.71 | $6.78 | $6.78 | 1,072,433 |
| 2024-09-23 | $7.11 | $7.11 | $6.74 | $6.75 | $6.75 | 876,998 |
| 2024-09-20 | $7.18 | $7.22 | $7.04 | $7.09 | $7.09 | 1,578,687 |
| 2024-09-19 | $7.29 | $7.40 | $7.12 | $7.19 | $7.19 | 831,823 |
| 2024-09-18 | $6.93 | $7.29 | $6.87 | $7.02 | $7.02 | 654,272 |
| 2024-09-17 | $7.04 | $7.13 | $6.92 | $6.95 | $6.95 | 591,764 |
| 2024-09-16 | $7.05 | $7.10 | $6.87 | $6.94 | $6.94 | 528,981 |
| 2024-09-13 | $6.92 | $7.06 | $6.88 | $7.00 | $7.00 | 566,360 |
| 2024-09-12 | $6.77 | $6.92 | $6.71 | $6.76 | $6.76 | 885,510 |
| 2024-09-11 | $6.81 | $6.84 | $6.70 | $6.77 | $6.77 | 876,978 |
| 2024-09-10 | $6.79 | $6.89 | $6.72 | $6.80 | $6.80 | 1,047,928 |
| 2024-09-09 | $6.65 | $7.07 | $6.64 | $6.81 | $6.81 | 1,152,513 |
| 2024-09-06 | $6.81 | $6.95 | $6.60 | $6.67 | $6.67 | 696,689 |
| 2024-09-05 | $6.70 | $6.85 | $6.61 | $6.84 | $6.84 | 1,401,014 |
| 2024-09-04 | $6.91 | $7.02 | $6.68 | $6.73 | $6.73 | 1,868,111 |
| 2024-09-03 | $6.90 | $7.16 | $6.89 | $6.90 | $6.90 | 1,236,573 |
| 2024-08-30 | $6.90 | $6.98 | $6.86 | $6.92 | $6.92 | 735,804 |
| 2024-08-29 | $6.95 | $7.00 | $6.85 | $6.89 | $6.89 | 1,137,809 |
| 2024-08-28 | $7.60 | $7.60 | $6.90 | $6.92 | $6.92 | 1,076,586 |
| 2024-08-27 | $7.79 | $7.95 | $7.59 | $7.62 | $7.62 | 1,415,686 |
| 2024-08-26 | $7.72 | $7.99 | $7.66 | $7.90 | $7.90 | 874,505 |
| 2024-08-23 | $7.36 | $7.71 | $7.31 | $7.68 | $7.68 | 878,433 |
| 2024-08-22 | $7.11 | $7.38 | $7.10 | $7.29 | $7.29 | 736,771 |
| 2024-08-21 | $7.25 | $7.28 | $6.97 | $7.10 | $7.10 | 900,960 |
| 2024-08-20 | $7.94 | $7.98 | $7.17 | $7.21 | $7.21 | 1,520,203 |
| 2024-08-19 | $7.16 | $8.02 | $7.12 | $7.99 | $7.99 | 1,388,760 |
| 2024-08-16 | $6.92 | $7.16 | $6.87 | $7.13 | $7.13 | 828,378 |
| 2024-08-15 | $7.03 | $7.08 | $6.80 | $6.99 | $6.99 | 1,300,466 |
| 2024-08-14 | $7.01 | $7.07 | $6.82 | $6.90 | $6.90 | 962,069 |
| 2024-08-13 | $7.05 | $7.35 | $6.86 | $7.08 | $7.08 | 1,201,010 |
| 2024-08-12 | $7.50 | $7.65 | $6.82 | $6.96 | $6.96 | 1,370,586 |
| 2024-08-09 | $7.37 | $7.89 | $7.24 | $7.58 | $7.58 | 1,299,137 |
| 2024-08-08 | $7.89 | $7.95 | $7.72 | $7.73 | $7.73 | 656,058 |
| 2024-08-07 | $7.97 | $8.10 | $7.80 | $7.84 | $7.84 | 610,789 |
| 2024-08-06 | $7.66 | $7.91 | $7.60 | $7.87 | $7.87 | 1,430,463 |
| 2024-08-05 | $7.45 | $7.75 | $7.40 | $7.69 | $7.69 | 821,374 |
| 2024-08-02 | $7.76 | $7.98 | $7.75 | $7.88 | $7.88 | 579,639 |
| 2024-08-01 | $8.19 | $8.37 | $7.78 | $7.94 | $7.94 | 964,952 |
| 2024-07-31 | $7.88 | $8.45 | $7.83 | $8.24 | $8.24 | 1,584,997 |
| 2024-07-30 | $7.96 | $8.28 | $7.61 | $7.81 | $7.81 | 2,627,042 |
| 2024-07-29 | $7.91 | $7.99 | $7.80 | $7.89 | $7.89 | 493,527 |
| 2024-07-26 | $7.71 | $7.91 | $7.61 | $7.88 | $7.88 | 638,952 |
| 2024-07-25 | $7.71 | $7.84 | $7.62 | $7.64 | $7.64 | 564,770 |
| 2024-07-24 | $7.82 | $7.95 | $7.58 | $7.63 | $7.63 | 889,750 |
| 2024-07-23 | $7.76 | $7.89 | $7.63 | $7.84 | $7.84 | 727,326 |
| 2024-07-22 | $7.99 | $8.13 | $7.72 | $7.79 | $7.79 | 860,257 |
| 2024-07-19 | $8.33 | $8.41 | $8.07 | $8.09 | $8.09 | 519,278 |
| 2024-07-18 | $8.41 | $8.73 | $8.30 | $8.31 | $8.31 | 585,234 |
| 2024-07-17 | $8.28 | $8.61 | $8.27 | $8.47 | $8.47 | 673,437 |
| 2024-07-16 | $8.43 | $8.45 | $8.08 | $8.36 | $8.36 | 798,028 |
| 2024-07-15 | $8.37 | $8.43 | $8.17 | $8.35 | $8.35 | 578,147 |
| 2024-07-12 | $8.52 | $8.66 | $8.24 | $8.27 | $8.27 | 562,266 |
| 2024-07-11 | $8.41 | $8.73 | $8.31 | $8.38 | $8.38 | 800,749 |
| 2024-07-10 | $8.04 | $8.24 | $7.97 | $8.23 | $8.23 | 818,230 |
| 2024-07-09 | $8.32 | $8.37 | $7.90 | $8.05 | $8.05 | 1,558,612 |
| 2024-07-08 | $8.53 | $8.83 | $8.37 | $8.37 | $8.37 | 736,448 |
| 2024-07-05 | $8.24 | $8.52 | $8.08 | $8.46 | $8.46 | 824,998 |
| 2024-07-03 | $8.58 | $8.67 | $8.23 | $8.27 | $8.27 | 350,713 |
| 2024-07-02 | $8.72 | $8.98 | $8.49 | $8.51 | $8.51 | 2,016,617 |
| 2024-07-01 | $8.54 | $8.78 | $8.38 | $8.71 | $8.71 | 1,760,866 |
| 2024-06-28 | $8.47 | $8.69 | $8.37 | $8.57 | $8.57 | 5,073,631 |
| 2024-06-27 | $8.56 | $8.59 | $8.23 | $8.45 | $8.45 | 950,535 |
| 2024-06-26 | $7.98 | $8.54 | $7.95 | $8.53 | $8.53 | 839,065 |
| 2024-06-25 | $7.90 | $8.08 | $7.83 | $8.00 | $8.00 | 706,906 |
| 2024-06-24 | $7.93 | $8.05 | $7.84 | $7.97 | $7.97 | 558,172 |
| 2024-06-21 | $7.94 | $8.02 | $7.77 | $7.89 | $7.89 | 1,381,796 |
| 2024-06-20 | $7.52 | $7.93 | $7.52 | $7.90 | $7.90 | 824,018 |
| 2024-06-18 | $7.60 | $7.92 | $7.57 | $7.58 | $7.58 | 874,982 |
| 2024-06-17 | $7.53 | $7.73 | $7.46 | $7.65 | $7.65 | 970,374 |
| 2024-06-14 | $7.33 | $7.57 | $7.32 | $7.49 | $7.49 | 927,990 |
| 2024-06-13 | $7.33 | $7.64 | $7.28 | $7.41 | $7.41 | 1,250,958 |
| 2024-06-12 | $7.32 | $7.45 | $7.17 | $7.32 | $7.32 | 832,516 |
| 2024-06-11 | $7.28 | $7.48 | $7.10 | $7.10 | $7.10 | 756,448 |
| 2024-06-10 | $7.12 | $7.50 | $7.11 | $7.32 | $7.32 | 995,996 |
| 2024-06-07 | $7.10 | $7.38 | $7.07 | $7.11 | $7.11 | 1,212,416 |
| 2024-06-06 | $6.86 | $7.26 | $6.78 | $7.17 | $7.17 | 1,030,302 |
| 2024-06-05 | $6.96 | $7.02 | $6.79 | $6.88 | $6.88 | 880,710 |
| 2024-06-04 | $7.24 | $7.36 | $6.94 | $6.97 | $6.97 | 1,347,365 |
| 2024-06-03 | $7.56 | $7.81 | $7.19 | $7.28 | $7.28 | 1,602,301 |
| 2024-05-31 | $7.50 | $7.94 | $7.50 | $7.72 | $7.72 | 1,460,139 |
| 2024-05-30 | $7.66 | $7.76 | $7.33 | $7.46 | $7.46 | 1,598,959 |
| 2024-05-29 | $8.07 | $8.24 | $7.67 | $7.68 | $7.68 | 1,408,087 |
| 2024-05-28 | $8.37 | $8.55 | $8.16 | $8.19 | $8.19 | 2,354,653 |
| 2024-05-24 | $9.48 | $9.67 | $8.21 | $8.50 | $8.50 | 3,429,610 |
| 2024-05-23 | $9.75 | $9.77 | $9.46 | $9.48 | $9.48 | 968,203 |
| 2024-05-22 | $9.98 | $10.12 | $9.73 | $9.75 | $9.75 | 1,000,532 |
| 2024-05-21 | $9.85 | $10.17 | $9.83 | $9.97 | $9.97 | 1,387,251 |
| 2024-05-20 | $10.00 | $10.20 | $9.82 | $9.82 | $9.82 | 1,114,792 |
| 2024-05-17 | $9.86 | $10.21 | $9.80 | $9.95 | $9.95 | 1,245,919 |
| 2024-05-16 | $9.79 | $10.02 | $9.64 | $9.86 | $9.86 | 981,141 |
| 2024-05-15 | $10.07 | $10.12 | $9.79 | $9.79 | $9.79 | 760,630 |
| 2024-05-14 | $10.18 | $10.21 | $9.86 | $10.01 | $10.01 | 672,214 |
| 2024-05-13 | $9.88 | $10.04 | $9.82 | $9.97 | $9.97 | 592,001 |
| 2024-05-10 | $9.86 | $9.92 | $9.74 | $9.74 | $9.74 | 305,683 |
| 2024-05-09 | $9.83 | $9.92 | $9.66 | $9.85 | $9.85 | 476,584 |
| 2024-05-08 | $10.08 | $10.26 | $9.70 | $9.77 | $9.77 | 1,265,049 |
| 2024-05-07 | $10.26 | $10.39 | $10.13 | $10.24 | $10.24 | 833,856 |
| 2024-05-06 | $10.22 | $10.55 | $10.13 | $10.18 | $10.18 | 510,542 |
| 2024-05-03 | $10.14 | $10.19 | $9.87 | $10.15 | $10.15 | 656,636 |
| 2024-05-02 | $9.90 | $10.05 | $9.64 | $9.96 | $9.96 | 668,844 |
| 2024-05-01 | $9.51 | $9.95 | $9.46 | $9.77 | $9.77 | 959,820 |
| 2024-04-30 | $9.72 | $9.72 | $9.37 | $9.43 | $9.43 | 675,049 |
| 2024-04-29 | $9.80 | $9.84 | $9.64 | $9.76 | $9.76 | 518,901 |
| 2024-04-26 | $9.71 | $9.86 | $9.57 | $9.65 | $9.65 | 604,402 |
| 2024-04-25 | $9.84 | $9.98 | $9.69 | $9.72 | $9.72 | 661,627 |
| 2024-04-24 | $9.88 | $9.99 | $9.76 | $9.95 | $9.95 | 662,650 |
| 2024-04-23 | $9.52 | $10.06 | $9.52 | $9.94 | $9.94 | 1,023,708 |
| 2024-04-22 | $9.66 | $9.66 | $9.29 | $9.47 | $9.47 | 884,258 |
| 2024-04-19 | $9.32 | $9.58 | $9.32 | $9.57 | $9.57 | 737,290 |
| 2024-04-18 | $9.44 | $9.63 | $9.30 | $9.31 | $9.31 | 785,701 |
| 2024-04-17 | $9.52 | $9.71 | $9.40 | $9.41 | $9.41 | 537,981 |
| 2024-04-16 | $9.72 | $9.84 | $9.47 | $9.48 | $9.48 | 705,073 |
| 2024-04-15 | $9.97 | $10.20 | $9.80 | $9.80 | $9.80 | 753,598 |
| 2024-04-12 | $9.96 | $10.10 | $9.86 | $9.99 | $9.99 | 1,004,129 |
| 2024-04-11 | $10.00 | $10.12 | $9.81 | $10.08 | $10.08 | 921,994 |
| 2024-04-10 | $9.68 | $10.12 | $9.66 | $10.09 | $10.09 | 1,192,129 |
| 2024-04-09 | $9.54 | $9.99 | $9.51 | $9.98 | $9.98 | 722,050 |
| 2024-04-08 | $9.48 | $9.76 | $9.47 | $9.57 | $9.57 | 481,507 |
| 2024-04-05 | $9.58 | $9.64 | $9.31 | $9.44 | $9.44 | 427,901 |
| 2024-04-04 | $9.57 | $9.89 | $9.52 | $9.56 | $9.56 | 713,846 |
| 2024-04-03 | $8.95 | $9.40 | $8.95 | $9.39 | $9.39 | 457,275 |
| 2024-04-02 | $9.19 | $9.35 | $8.96 | $9.13 | $9.13 | 486,232 |
| 2024-04-01 | $9.30 | $9.38 | $9.18 | $9.30 | $9.30 | 404,532 |
| 2024-03-28 | $9.13 | $9.54 | $9.11 | $9.31 | $9.31 | 505,393 |
| 2024-03-27 | $8.85 | $9.15 | $8.80 | $9.12 | $9.12 | 435,231 |
| 2024-03-26 | $9.00 | $9.05 | $8.72 | $8.75 | $8.75 | 439,452 |
| 2024-03-25 | $8.99 | $9.17 | $8.86 | $8.94 | $8.94 | 400,627 |
| 2024-03-22 | $9.20 | $9.30 | $8.85 | $8.90 | $8.90 | 634,412 |
| 2024-03-21 | $9.05 | $9.26 | $8.95 | $9.17 | $9.17 | 620,947 |
| 2024-03-20 | $8.87 | $8.99 | $8.69 | $8.98 | $8.98 | 942,605 |
| 2024-03-19 | $8.93 | $9.17 | $8.88 | $8.91 | $8.91 | 878,880 |
| 2024-03-18 | $8.95 | $9.05 | $8.80 | $8.90 | $8.90 | 485,579 |
| 2024-03-15 | $8.90 | $9.08 | $8.89 | $8.96 | $8.96 | 1,029,480 |
| 2024-03-14 | $9.14 | $9.14 | $8.83 | $8.96 | $8.96 | 665,805 |
| 2024-03-13 | $9.28 | $9.43 | $9.04 | $9.15 | $9.15 | 682,526 |
| 2024-03-12 | $9.45 | $9.54 | $9.21 | $9.27 | $9.27 | 669,479 |
| 2024-03-11 | $8.89 | $9.63 | $8.88 | $9.45 | $9.45 | 1,096,312 |
| 2024-03-08 | $8.63 | $8.83 | $8.57 | $8.58 | $8.58 | 567,108 |
| 2024-03-07 | $8.68 | $8.77 | $8.43 | $8.52 | $8.52 | 559,129 |
| 2024-03-06 | $9.17 | $9.17 | $8.39 | $8.59 | $8.59 | 755,077 |
| 2024-03-05 | $9.21 | $9.27 | $8.93 | $9.07 | $9.07 | 1,018,086 |
| 2024-03-04 | $9.14 | $9.32 | $9.05 | $9.27 | $9.27 | 550,801 |
| 2024-03-01 | $9.12 | $9.26 | $8.97 | $9.17 | $9.17 | 934,594 |
| 2024-02-29 | $8.67 | $9.14 | $8.67 | $9.08 | $9.08 | 1,103,382 |
| 2024-02-28 | $8.17 | $8.61 | $8.08 | $8.56 | $8.56 | 571,624 |
| 2024-02-27 | $8.47 | $8.48 | $8.20 | $8.37 | $8.37 | 458,919 |
| 2024-02-26 | $8.09 | $8.42 | $8.04 | $8.41 | $8.41 | 621,927 |
| 2024-02-23 | $8.50 | $8.50 | $8.02 | $8.12 | $8.12 | 555,857 |
| 2024-02-22 | $8.31 | $8.53 | $8.09 | $8.51 | $8.51 | 638,747 |
| 2024-02-21 | $8.51 | $8.51 | $8.17 | $8.31 | $8.31 | 575,987 |
| 2024-02-20 | $8.43 | $8.66 | $8.39 | $8.46 | $8.46 | 535,117 |
| 2024-02-16 | $8.54 | $8.58 | $8.24 | $8.53 | $8.53 | 657,367 |
| 2024-02-15 | $8.52 | $8.78 | $8.49 | $8.64 | $8.64 | 935,644 |
| 2024-02-14 | $8.23 | $8.54 | $8.08 | $8.39 | $8.39 | 1,232,368 |
| 2024-02-13 | $8.31 | $8.31 | $7.95 | $8.05 | $8.05 | 1,277,315 |
| 2024-02-12 | $8.90 | $8.90 | $8.48 | $8.55 | $8.55 | 941,372 |
| 2024-02-09 | $9.58 | $9.77 | $8.54 | $8.81 | $8.81 | 3,168,687 |
| 2024-02-08 | $9.90 | $10.12 | $9.90 | $10.10 | $10.10 | 974,490 |
| 2024-02-07 | $9.81 | $9.93 | $9.57 | $9.87 | $9.87 | 777,433 |
| 2024-02-06 | $9.76 | $9.95 | $9.76 | $9.82 | $9.82 | 434,059 |
| 2024-02-05 | $9.80 | $9.90 | $9.70 | $9.72 | $9.72 | 525,930 |
| 2024-02-02 | $9.79 | $10.04 | $9.69 | $9.95 | $9.95 | 569,976 |
| 2024-02-01 | $9.64 | $9.97 | $9.57 | $9.92 | $9.92 | 705,070 |
| 2024-01-31 | $9.90 | $10.10 | $9.69 | $9.70 | $9.70 | 934,385 |
| 2024-01-30 | $9.89 | $10.03 | $9.76 | $9.89 | $9.89 | 1,168,981 |
| 2024-01-29 | $9.86 | $10.08 | $9.84 | $9.96 | $9.96 | 1,136,007 |
| 2024-01-26 | $9.90 | $9.97 | $9.80 | $9.92 | $9.92 | 669,734 |
| 2024-01-25 | $9.88 | $10.02 | $9.63 | $9.80 | $9.80 | 1,139,472 |
| 2024-01-24 | $9.95 | $9.95 | $9.73 | $9.76 | $9.76 | 512,702 |
| 2024-01-23 | $9.97 | $10.02 | $9.71 | $9.78 | $9.78 | 853,251 |
| 2024-01-22 | $10.02 | $10.06 | $9.82 | $9.87 | $9.87 | 1,156,330 |
| 2024-01-19 | $9.98 | $9.98 | $9.67 | $9.97 | $9.97 | 735,125 |
| 2024-01-18 | $9.84 | $10.07 | $9.74 | $9.92 | $9.92 | 1,838,607 |
| 2024-01-17 | $9.51 | $9.79 | $9.51 | $9.72 | $9.72 | 2,321,795 |
| 2024-01-16 | $9.42 | $9.80 | $9.40 | $9.64 | $9.64 | 2,942,410 |
| 2024-01-12 | $9.97 | $10.01 | $9.68 | $9.73 | $9.73 | 2,723,082 |
| 2024-01-11 | $9.74 | $9.79 | $9.44 | $9.77 | $9.77 | 1,219,912 |
| 2024-01-10 | $9.24 | $9.94 | $9.21 | $9.79 | $9.79 | 1,610,823 |
| 2024-01-09 | $9.77 | $9.92 | $9.31 | $9.33 | $9.33 | 1,029,078 |
| 2024-01-08 | $10.02 | $10.08 | $9.80 | $10.02 | $10.02 | 2,949,968 |
| 2024-01-05 | $9.76 | $10.13 | $9.76 | $9.88 | $9.88 | 824,505 |
| 2024-01-04 | $9.91 | $10.05 | $9.72 | $9.91 | $9.91 | 1,492,481 |
| 2024-01-03 | $10.15 | $10.29 | $9.80 | $9.84 | $9.84 | 979,312 |
| 2024-01-02 | $10.06 | $10.39 | $9.90 | $10.21 | $10.21 | 847,060 |
| 2023-12-29 | $10.06 | $10.52 | $10.06 | $10.19 | $10.19 | 974,402 |
| 2023-12-28 | $9.60 | $10.29 | $9.60 | $10.29 | $10.29 | 977,015 |
| 2023-12-27 | $9.77 | $9.87 | $9.48 | $9.80 | $9.80 | 770,454 |
| 2023-12-26 | $10.10 | $10.13 | $9.67 | $9.75 | $9.75 | 671,079 |
| 2023-12-22 | $10.48 | $10.71 | $9.72 | $10.04 | $10.04 | 1,054,267 |
| 2023-12-21 | $10.30 | $10.50 | $10.01 | $10.49 | $10.49 | 740,564 |
| 2023-12-20 | $10.04 | $10.49 | $10.04 | $10.12 | $10.12 | 496,582 |
| 2023-12-19 | $10.23 | $10.26 | $10.01 | $10.16 | $10.16 | 477,371 |
| 2023-12-18 | $9.86 | $10.29 | $9.86 | $10.01 | $10.01 | 529,610 |
| 2023-12-15 | $10.12 | $10.17 | $9.79 | $10.04 | $10.04 | 1,260,226 |
| 2023-12-14 | $10.14 | $10.26 | $9.92 | $10.15 | $10.15 | 967,190 |
| 2023-12-13 | $9.59 | $9.87 | $9.30 | $9.84 | $9.84 | 802,826 |
| 2023-12-12 | $9.90 | $10.09 | $9.73 | $9.74 | $9.74 | 681,068 |
| 2023-12-11 | $9.58 | $10.03 | $9.49 | $10.03 | $10.03 | 1,147,334 |
| 2023-12-08 | $9.05 | $9.64 | $9.05 | $9.64 | $9.64 | 1,053,073 |
| 2023-12-07 | $9.01 | $9.15 | $8.92 | $9.09 | $9.09 | 446,464 |
| 2023-12-06 | $9.03 | $9.28 | $9.01 | $9.02 | $9.02 | 651,014 |
| 2023-12-05 | $9.05 | $9.30 | $8.93 | $9.12 | $9.12 | 674,762 |
| 2023-12-04 | $8.89 | $9.43 | $8.89 | $9.16 | $9.16 | 1,236,875 |
| 2023-12-01 | $8.43 | $9.01 | $8.28 | $8.94 | $8.94 | 1,168,298 |
| 2023-11-30 | $8.51 | $8.75 | $8.26 | $8.36 | $8.36 | 1,087,044 |
| 2023-11-29 | $8.46 | $8.70 | $8.11 | $8.46 | $8.46 | 557,788 |
| 2023-11-28 | $8.91 | $8.95 | $8.36 | $8.36 | $8.36 | 625,838 |
| 2023-11-27 | $8.81 | $9.31 | $8.68 | $8.94 | $8.94 | 652,899 |
| 2023-11-24 | $8.82 | $8.99 | $8.76 | $8.89 | $8.89 | 153,737 |
| 2023-11-22 | $9.04 | $9.20 | $8.80 | $8.80 | $8.80 | 485,618 |
| 2023-11-21 | $8.81 | $9.10 | $8.76 | $9.07 | $9.07 | 355,624 |
| 2023-11-20 | $8.76 | $9.00 | $8.72 | $8.86 | $8.86 | 482,433 |
| 2023-11-17 | $8.88 | $8.93 | $8.66 | $8.88 | $8.88 | 492,788 |
| 2023-11-16 | $8.79 | $8.94 | $8.69 | $8.78 | $8.78 | 339,884 |
| 2023-11-15 | $8.99 | $9.11 | $8.84 | $8.85 | $8.85 | 574,832 |
| 2023-11-14 | $9.35 | $9.48 | $8.82 | $8.99 | $8.99 | 1,005,282 |
| 2023-11-13 | $8.56 | $8.90 | $8.08 | $8.81 | $8.81 | 981,667 |
| 2023-11-10 | $8.75 | $9.39 | $8.45 | $8.61 | $8.61 | 1,262,415 |
| 2023-11-09 | $8.77 | $8.91 | $8.47 | $8.63 | $8.63 | 1,374,763 |
| 2023-11-08 | $9.10 | $9.10 | $8.62 | $8.66 | $8.66 | 1,233,776 |
| 2023-11-07 | $8.66 | $9.12 | $8.53 | $9.11 | $9.11 | 963,657 |
| 2023-11-06 | $8.59 | $8.93 | $8.59 | $8.66 | $8.66 | 844,540 |
| 2023-11-03 | $8.39 | $8.75 | $8.33 | $8.73 | $8.73 | 1,161,250 |
| 2023-11-02 | $7.72 | $8.21 | $7.72 | $8.13 | $8.13 | 821,152 |
| 2023-11-01 | $7.43 | $7.54 | $7.22 | $7.52 | $7.52 | 570,816 |
| 2023-10-31 | $7.32 | $7.65 | $7.32 | $7.46 | $7.46 | 699,566 |
| 2023-10-30 | $7.30 | $7.40 | $7.03 | $7.25 | $7.25 | 640,683 |
| 2023-10-27 | $7.25 | $7.42 | $7.12 | $7.13 | $7.13 | 761,325 |
| 2023-10-26 | $7.08 | $7.34 | $6.98 | $7.25 | $7.25 | 1,040,523 |
| 2023-10-25 | $7.45 | $7.48 | $7.00 | $7.05 | $7.05 | 714,524 |
| 2023-10-24 | $7.20 | $7.45 | $7.20 | $7.41 | $7.41 | 684,053 |
| 2023-10-23 | $7.33 | $7.34 | $7.07 | $7.16 | $7.16 | 954,228 |
| 2023-10-20 | $7.96 | $7.98 | $7.35 | $7.35 | $7.35 | 977,890 |
| 2023-10-19 | $7.49 | $8.13 | $7.49 | $7.92 | $7.92 | 776,686 |
| 2023-10-18 | $7.54 | $7.74 | $7.46 | $7.56 | $7.56 | 1,025,428 |
| 2023-10-17 | $7.45 | $7.77 | $7.44 | $7.62 | $7.62 | 683,109 |
| 2023-10-16 | $7.31 | $7.57 | $6.75 | $7.56 | $7.56 | 2,649,393 |
| 2023-10-13 | $7.14 | $7.27 | $6.99 | $7.25 | $7.25 | 648,382 |
| 2023-10-12 | $7.72 | $7.72 | $7.19 | $7.19 | $7.19 | 561,815 |
| 2023-10-11 | $7.68 | $7.84 | $7.52 | $7.66 | $7.66 | 583,411 |
| 2023-10-10 | $7.46 | $7.83 | $7.46 | $7.67 | $7.67 | 571,502 |
| 2023-10-09 | $7.03 | $7.57 | $7.03 | $7.47 | $7.47 | 776,538 |
| 2023-10-06 | $7.04 | $7.16 | $6.98 | $7.15 | $7.15 | 573,730 |
| 2023-10-05 | $7.23 | $7.28 | $7.03 | $7.07 | $7.07 | 1,006,586 |
| 2023-10-04 | $7.26 | $7.27 | $7.09 | $7.23 | $7.23 | 550,311 |
| 2023-10-03 | $7.48 | $7.52 | $7.20 | $7.23 | $7.23 | 707,049 |
| 2023-10-02 | $7.83 | $7.89 | $7.42 | $7.56 | $7.56 | 577,717 |
| 2023-09-29 | $7.95 | $8.09 | $7.86 | $7.87 | $7.87 | 888,088 |
| 2023-09-28 | $7.73 | $7.97 | $7.69 | $7.88 | $7.88 | 706,982 |
| 2023-09-27 | $7.80 | $8.03 | $7.67 | $7.82 | $7.82 | 978,068 |
| 2023-09-26 | $7.75 | $8.11 | $7.63 | $7.71 | $7.71 | 753,682 |
| 2023-09-25 | $7.66 | $7.87 | $7.57 | $7.85 | $7.85 | 690,614 |
| 2023-09-22 | $8.17 | $8.42 | $7.76 | $7.78 | $7.78 | 1,479,606 |
| 2023-09-21 | $7.79 | $8.20 | $7.64 | $8.15 | $8.15 | 966,440 |
| 2023-09-20 | $8.00 | $8.10 | $7.77 | $7.85 | $7.85 | 686,687 |
| 2023-09-19 | $7.98 | $8.36 | $7.93 | $7.93 | $7.93 | 960,540 |
| 2023-09-18 | $8.15 | $8.41 | $8.06 | $8.15 | $8.15 | 930,792 |
| 2023-09-15 | $7.88 | $8.35 | $7.88 | $8.29 | $8.29 | 2,866,050 |
| 2023-09-14 | $7.73 | $8.00 | $7.73 | $7.92 | $7.92 | 861,624 |
| 2023-09-13 | $7.60 | $7.71 | $7.49 | $7.63 | $7.63 | 812,048 |
| 2023-09-12 | $7.80 | $7.89 | $7.56 | $7.65 | $7.65 | 616,511 |
| 2023-09-11 | $7.81 | $7.91 | $7.62 | $7.88 | $7.88 | 578,542 |
| 2023-09-08 | $7.52 | $7.74 | $7.49 | $7.69 | $7.69 | 1,011,154 |
| 2023-09-07 | $7.63 | $7.63 | $7.35 | $7.57 | $7.57 | 863,125 |
| 2023-09-06 | $7.57 | $7.74 | $7.43 | $7.64 | $7.64 | 1,132,036 |
| 2023-09-05 | $7.22 | $7.57 | $7.20 | $7.49 | $7.49 | 778,863 |
| 2023-09-01 | $7.45 | $7.61 | $7.19 | $7.44 | $7.44 | 1,433,835 |
| 2023-08-31 | $7.10 | $7.54 | $7.07 | $7.45 | $7.45 | 940,634 |
| 2023-08-30 | $7.20 | $7.30 | $6.99 | $7.11 | $7.11 | 972,549 |
| 2023-08-29 | $7.20 | $7.37 | $7.15 | $7.33 | $7.33 | 653,267 |
| 2023-08-28 | $6.90 | $7.33 | $6.81 | $7.28 | $7.28 | 1,039,565 |
| 2023-08-25 | $6.84 | $7.06 | $6.73 | $6.83 | $6.83 | 667,054 |
| 2023-08-24 | $6.95 | $7.13 | $6.84 | $6.88 | $6.88 | 756,253 |
| 2023-08-23 | $6.79 | $7.20 | $6.79 | $7.08 | $7.08 | 822,781 |
| 2023-08-22 | $6.80 | $6.85 | $6.67 | $6.75 | $6.75 | 588,860 |
| 2023-08-21 | $6.79 | $6.89 | $6.63 | $6.81 | $6.81 | 586,591 |
| 2023-08-18 | $6.73 | $7.09 | $6.73 | $6.85 | $6.85 | 1,159,300 |
| 2023-08-17 | $6.91 | $7.09 | $6.85 | $6.86 | $6.86 | 932,319 |
| 2023-08-16 | $6.89 | $7.10 | $6.80 | $6.87 | $6.87 | 631,879 |
| 2023-08-15 | $7.03 | $7.09 | $6.80 | $7.01 | $7.01 | 639,834 |
| 2023-08-14 | $7.12 | $7.51 | $7.07 | $7.16 | $7.16 | 790,524 |
| 2023-08-11 | $6.90 | $7.43 | $6.82 | $7.23 | $7.23 | 1,197,700 |
| 2023-08-10 | $7.75 | $8.42 | $6.68 | $6.94 | $6.94 | 1,789,062 |
| 2023-08-09 | $7.59 | $7.59 | $7.22 | $7.24 | $7.24 | 788,354 |
| 2023-08-08 | $7.60 | $7.72 | $7.35 | $7.59 | $7.59 | 679,489 |
| 2023-08-07 | $7.32 | $7.67 | $7.22 | $7.66 | $7.66 | 501,570 |
| 2023-08-04 | $7.48 | $7.60 | $7.28 | $7.33 | $7.33 | 736,029 |
| 2023-08-03 | $7.77 | $7.85 | $7.28 | $7.49 | $7.49 | 896,255 |
| 2023-08-02 | $7.44 | $7.75 | $7.37 | $7.66 | $7.66 | 598,283 |
| 2023-08-01 | $7.32 | $7.64 | $7.19 | $7.57 | $7.57 | 620,455 |
| 2023-07-31 | $7.35 | $7.60 | $7.30 | $7.32 | $7.32 | 740,708 |
| 2023-07-28 | $7.18 | $7.48 | $7.18 | $7.32 | $7.32 | 867,599 |
| 2023-07-27 | $7.20 | $7.46 | $7.10 | $7.11 | $7.11 | 1,201,964 |
| 2023-07-26 | $6.99 | $7.48 | $6.99 | $7.13 | $7.13 | 1,157,829 |
| 2023-07-25 | $6.73 | $6.93 | $6.69 | $6.84 | $6.84 | 1,149,532 |
| 2023-07-24 | $6.90 | $7.02 | $6.64 | $6.77 | $6.77 | 1,225,865 |
| 2023-07-21 | $7.11 | $7.17 | $6.79 | $6.86 | $6.86 | 1,082,111 |
| 2023-07-20 | $7.43 | $7.43 | $6.96 | $7.06 | $7.06 | 1,063,281 |
| 2023-07-19 | $7.02 | $7.49 | $7.00 | $7.41 | $7.41 | 1,146,180 |
| 2023-07-18 | $7.55 | $7.55 | $6.95 | $6.99 | $6.99 | 4,278,520 |
| 2023-07-17 | $7.92 | $7.92 | $7.03 | $7.07 | $7.07 | 1,430,087 |
| 2023-07-14 | $8.38 | $8.42 | $8.01 | $8.04 | $8.04 | 1,023,837 |
| 2023-07-13 | $8.38 | $8.48 | $8.01 | $8.34 | $8.34 | 903,204 |
| 2023-07-12 | $8.47 | $8.67 | $8.37 | $8.38 | $8.38 | 999,226 |
| 2023-07-11 | $8.48 | $8.51 | $8.05 | $8.22 | $8.22 | 1,201,702 |
| 2023-07-10 | $8.41 | $8.69 | $8.41 | $8.47 | $8.47 | 851,425 |
| 2023-07-07 | $8.17 | $8.64 | $8.17 | $8.48 | $8.48 | 496,739 |
| 2023-07-06 | $8.16 | $8.25 | $7.98 | $8.22 | $8.22 | 552,034 |
| 2023-07-05 | $8.27 | $8.32 | $7.99 | $8.29 | $8.29 | 524,855 |
| 2023-07-03 | $8.28 | $8.53 | $8.24 | $8.34 | $8.34 | 344,072 |
| 2023-06-30 | $8.62 | $8.70 | $8.31 | $8.35 | $8.35 | 695,487 |
| 2023-06-29 | $8.34 | $8.71 | $8.32 | $8.55 | $8.55 | 701,289 |
| 2023-06-28 | $8.57 | $8.64 | $8.34 | $8.39 | $8.39 | 601,637 |
| 2023-06-27 | $8.56 | $8.77 | $8.41 | $8.54 | $8.54 | 598,067 |
| 2023-06-26 | $8.25 | $8.66 | $8.23 | $8.50 | $8.50 | 834,744 |
| 2023-06-23 | $8.15 | $8.29 | $8.08 | $8.19 | $8.19 | 3,932,450 |
| 2023-06-22 | $8.56 | $8.56 | $8.31 | $8.32 | $8.32 | 472,547 |
| 2023-06-21 | $8.58 | $8.68 | $8.44 | $8.58 | $8.58 | 452,321 |
| 2023-06-20 | $8.76 | $8.78 | $8.40 | $8.60 | $8.60 | 636,259 |
| 2023-06-16 | $9.39 | $9.39 | $8.84 | $8.85 | $8.85 | 1,127,035 |
| 2023-06-15 | $9.07 | $9.27 | $8.95 | $9.27 | $9.27 | 595,264 |
| 2023-06-14 | $9.33 | $9.38 | $9.02 | $9.12 | $9.12 | 637,197 |
| 2023-06-13 | $9.40 | $9.54 | $9.23 | $9.30 | $9.30 | 674,342 |
| 2023-06-12 | $9.34 | $9.49 | $9.22 | $9.29 | $9.29 | 683,633 |
| 2023-06-09 | $9.36 | $9.56 | $9.23 | $9.34 | $9.34 | 566,142 |
| 2023-06-08 | $9.45 | $9.64 | $9.35 | $9.44 | $9.44 | 677,182 |
| 2023-06-07 | $9.42 | $9.86 | $9.40 | $9.50 | $9.50 | 955,693 |
| 2023-06-06 | $9.13 | $9.45 | $8.97 | $9.24 | $9.24 | 830,949 |
| 2023-06-05 | $9.51 | $9.59 | $9.12 | $9.18 | $9.18 | 639,095 |
| 2023-06-02 | $9.60 | $9.78 | $9.45 | $9.67 | $9.67 | 677,885 |
| 2023-06-01 | $9.73 | $9.76 | $9.39 | $9.47 | $9.47 | 694,251 |
| 2023-05-31 | $10.07 | $10.35 | $9.55 | $9.69 | $9.69 | 1,507,241 |
| 2023-05-30 | $10.97 | $11.33 | $10.35 | $10.45 | $10.45 | 712,431 |
| 2023-05-26 | $10.07 | $11.00 | $10.07 | $10.79 | $10.79 | 2,136,363 |
| 2023-05-25 | $9.76 | $9.82 | $9.45 | $9.59 | $9.59 | 919,422 |
| 2023-05-24 | $10.04 | $10.25 | $9.73 | $9.87 | $9.87 | 702,377 |
| 2023-05-23 | $10.26 | $10.66 | $10.12 | $10.13 | $10.13 | 944,610 |
| 2023-05-22 | $10.32 | $10.33 | $10.05 | $10.25 | $10.25 | 808,071 |
| 2023-05-19 | $10.30 | $10.41 | $10.11 | $10.23 | $10.23 | 695,023 |
| 2023-05-18 | $10.37 | $10.50 | $10.10 | $10.24 | $10.24 | 836,672 |
| 2023-05-17 | $10.25 | $10.72 | $10.23 | $10.46 | $10.46 | 861,896 |
| 2023-05-16 | $9.90 | $10.11 | $9.79 | $10.06 | $10.06 | 303,816 |
| 2023-05-15 | $9.97 | $10.26 | $9.75 | $10.17 | $10.17 | 437,775 |
| 2023-05-12 | $10.01 | $10.01 | $9.65 | $9.80 | $9.80 | 349,228 |
| 2023-05-11 | $9.80 | $10.13 | $9.79 | $9.87 | $9.87 | 456,873 |
| 2023-05-10 | $10.78 | $10.78 | $9.90 | $10.01 | $10.01 | 667,116 |
| 2023-05-09 | $10.41 | $10.61 | $10.31 | $10.48 | $10.48 | 398,909 |
| 2023-05-08 | $10.24 | $10.66 | $10.24 | $10.60 | $10.60 | 753,864 |
| 2023-05-05 | $10.28 | $10.28 | $9.95 | $10.14 | $10.14 | 479,693 |
| 2023-05-04 | $9.77 | $10.08 | $9.47 | $9.96 | $9.96 | 1,096,124 |
| 2023-05-03 | $9.97 | $10.37 | $9.85 | $10.04 | $10.04 | 458,847 |
| 2023-05-02 | $10.61 | $10.77 | $9.92 | $9.94 | $9.94 | 845,460 |
| 2023-05-01 | $10.60 | $10.89 | $10.50 | $10.76 | $10.76 | 522,212 |
| 2023-04-28 | $10.49 | $10.83 | $10.44 | $10.67 | $10.67 | 452,146 |
| 2023-04-27 | $10.43 | $10.54 | $10.22 | $10.54 | $10.54 | 329,012 |
| 2023-04-26 | $10.29 | $10.52 | $10.25 | $10.29 | $10.29 | 429,543 |
| 2023-04-25 | $10.42 | $10.62 | $10.25 | $10.42 | $10.42 | 388,968 |
| 2023-04-24 | $10.82 | $10.90 | $10.43 | $10.63 | $10.63 | 505,797 |
| 2023-04-21 | $10.75 | $10.92 | $10.45 | $10.91 | $10.91 | 522,239 |
| 2023-04-20 | $10.49 | $10.77 | $10.22 | $10.69 | $10.69 | 574,535 |
| 2023-04-19 | $9.97 | $10.79 | $9.90 | $10.63 | $10.63 | 884,880 |
| 2023-04-18 | $10.21 | $10.21 | $9.95 | $10.13 | $10.13 | 470,379 |
| 2023-04-17 | $9.99 | $10.23 | $9.94 | $10.14 | $10.14 | 586,463 |
| 2023-04-14 | $10.62 | $10.84 | $10.01 | $10.10 | $10.10 | 613,189 |
| 2023-04-13 | $10.32 | $10.68 | $10.32 | $10.68 | $10.68 | 445,348 |
| 2023-04-12 | $11.00 | $11.05 | $10.26 | $10.26 | $10.26 | 475,598 |
| 2023-04-11 | $10.77 | $10.97 | $10.62 | $10.87 | $10.87 | 887,979 |
| 2023-04-10 | $10.26 | $10.75 | $10.23 | $10.67 | $10.67 | 650,219 |
| 2023-04-06 | $10.32 | $10.50 | $10.22 | $10.43 | $10.43 | 552,946 |
| 2023-04-05 | $10.26 | $10.47 | $10.11 | $10.35 | $10.35 | 483,109 |
| 2023-04-04 | $10.11 | $10.38 | $10.10 | $10.35 | $10.35 | 633,230 |
| 2023-04-03 | $10.28 | $10.48 | $9.96 | $10.19 | $10.19 | 648,285 |
| 2023-03-31 | $9.91 | $10.48 | $9.91 | $10.38 | $10.38 | 1,232,238 |
| 2023-03-30 | $9.60 | $9.93 | $9.57 | $9.89 | $9.89 | 774,221 |
| 2023-03-29 | $9.66 | $9.80 | $9.44 | $9.51 | $9.51 | 549,735 |
| 2023-03-28 | $9.36 | $9.52 | $9.33 | $9.50 | $9.50 | 511,820 |
| 2023-03-27 | $9.59 | $9.78 | $9.33 | $9.43 | $9.43 | 883,952 |
| 2023-03-24 | $8.89 | $9.20 | $8.66 | $9.18 | $9.18 | 765,587 |
| 2023-03-23 | $8.96 | $9.33 | $8.82 | $9.01 | $9.01 | 589,489 |
| 2023-03-22 | $9.26 | $9.35 | $8.90 | $8.90 | $8.90 | 652,828 |
| 2023-03-21 | $8.91 | $9.30 | $8.89 | $9.17 | $9.17 | 520,435 |
| 2023-03-20 | $8.33 | $8.77 | $8.30 | $8.67 | $8.67 | 810,514 |
| 2023-03-17 | $8.81 | $8.84 | $8.21 | $8.27 | $8.27 | 1,218,477 |
| 2023-03-16 | $8.30 | $8.89 | $8.21 | $8.84 | $8.84 | 855,713 |
| 2023-03-15 | $8.19 | $8.49 | $8.05 | $8.48 | $8.48 | 859,790 |
| 2023-03-14 | $9.00 | $9.00 | $8.40 | $8.48 | $8.48 | 1,272,139 |
| 2023-03-13 | $8.41 | $8.70 | $8.07 | $8.57 | $8.57 | 1,396,329 |
| 2023-03-10 | $9.00 | $9.00 | $8.50 | $8.63 | $8.63 | 894,764 |
| 2023-03-09 | $9.80 | $9.93 | $8.95 | $9.04 | $9.04 | 1,283,561 |
| 2023-03-08 | $9.69 | $9.99 | $9.60 | $9.82 | $9.82 | 394,648 |
| 2023-03-07 | $9.88 | $9.99 | $9.59 | $9.71 | $9.71 | 543,236 |
| 2023-03-06 | $9.90 | $10.06 | $9.79 | $9.83 | $9.83 | 548,721 |
| 2023-03-03 | $10.18 | $10.27 | $9.82 | $9.84 | $9.84 | 823,518 |
| 2023-03-02 | $9.81 | $10.19 | $9.72 | $10.12 | $10.12 | 423,911 |
| 2023-03-01 | $9.89 | $10.06 | $9.63 | $9.97 | $9.97 | 684,987 |
| 2023-02-28 | $10.03 | $10.17 | $9.80 | $9.95 | $9.95 | 1,010,267 |
| 2023-02-27 | $9.95 | $10.11 | $9.95 | $10.03 | $10.03 | 666,208 |
| 2023-02-24 | $9.98 | $10.12 | $9.77 | $9.87 | $9.87 | 826,680 |
| 2023-02-23 | $10.15 | $10.34 | $9.93 | $10.27 | $10.27 | 813,518 |
| 2023-02-22 | $9.63 | $10.22 | $9.63 | $10.15 | $10.15 | 1,364,075 |
| 2023-02-21 | $9.56 | $9.87 | $9.39 | $9.61 | $9.61 | 891,430 |
| 2023-02-17 | $10.10 | $10.11 | $9.69 | $9.97 | $9.97 | 810,107 |
| 2023-02-16 | $10.04 | $10.16 | $9.84 | $10.00 | $10.00 | 1,235,299 |
| 2023-02-15 | $9.35 | $10.41 | $9.33 | $10.30 | $10.30 | 1,441,614 |
| 2023-02-14 | $9.22 | $9.61 | $9.07 | $9.41 | $9.41 | 1,734,879 |
| 2023-02-13 | $9.67 | $9.69 | $8.96 | $9.34 | $9.34 | 1,279,974 |
| 2023-02-10 | $7.93 | $9.72 | $7.67 | $9.69 | $9.69 | 3,050,462 |
| 2023-02-09 | $8.31 | $8.35 | $7.61 | $7.71 | $7.71 | 993,643 |
| 2023-02-08 | $8.18 | $8.33 | $8.02 | $8.18 | $8.18 | 740,875 |
| 2023-02-07 | $8.26 | $8.33 | $7.92 | $8.18 | $8.18 | 1,477,118 |
| 2023-02-06 | $8.47 | $8.68 | $8.11 | $8.31 | $8.31 | 1,437,464 |
| 2023-02-03 | $8.69 | $8.99 | $8.42 | $8.59 | $8.59 | 1,147,485 |
| 2023-02-02 | $8.49 | $8.85 | $8.43 | $8.81 | $8.81 | 1,563,748 |
| 2023-02-01 | $7.55 | $8.52 | $7.51 | $8.44 | $8.44 | 1,959,698 |
| 2023-01-31 | $7.38 | $7.67 | $7.38 | $7.62 | $7.62 | 859,545 |
| 2023-01-30 | $7.37 | $7.48 | $7.24 | $7.40 | $7.40 | 726,362 |
| 2023-01-27 | $7.31 | $7.47 | $7.20 | $7.46 | $7.46 | 454,175 |
| 2023-01-26 | $7.25 | $7.53 | $7.25 | $7.39 | $7.39 | 740,356 |
| 2023-01-25 | $6.90 | $7.21 | $6.86 | $7.20 | $7.20 | 661,070 |
| 2023-01-24 | $7.00 | $7.19 | $7.00 | $7.05 | $7.05 | 492,157 |
| 2023-01-23 | $6.77 | $7.12 | $6.71 | $7.12 | $7.12 | 818,032 |
| 2023-01-20 | $6.68 | $6.95 | $6.44 | $6.79 | $6.79 | 1,142,586 |
| 2023-01-19 | $6.91 | $6.91 | $6.53 | $6.62 | $6.62 | 1,653,966 |
| 2023-01-18 | $7.05 | $7.23 | $6.86 | $6.95 | $6.95 | 769,867 |
| 2023-01-17 | $7.09 | $7.09 | $6.74 | $7.02 | $7.02 | 1,092,475 |
| 2023-01-13 | $7.00 | $7.23 | $6.99 | $7.15 | $7.15 | 1,026,662 |
| 2023-01-12 | $7.03 | $7.14 | $6.90 | $7.06 | $7.06 | 530,666 |
| 2023-01-11 | $6.90 | $6.99 | $6.78 | $6.92 | $6.92 | 680,656 |
| 2023-01-10 | $6.69 | $6.81 | $6.57 | $6.79 | $6.79 | 802,466 |
| 2023-01-09 | $6.32 | $6.78 | $6.32 | $6.70 | $6.70 | 1,200,140 |
| 2023-01-06 | $6.37 | $6.46 | $6.09 | $6.30 | $6.30 | 797,767 |
| 2023-01-05 | $6.04 | $6.32 | $5.77 | $6.28 | $6.28 | 1,218,400 |
| 2023-01-04 | $5.29 | $6.12 | $5.28 | $6.08 | $6.08 | 1,360,806 |
| 2023-01-03 | $5.48 | $5.62 | $5.22 | $5.26 | $5.26 | 1,551,032 |
| 2022-12-30 | $5.30 | $5.45 | $5.20 | $5.43 | $5.43 | 1,598,034 |
| 2022-12-29 | $5.31 | $5.58 | $5.19 | $5.44 | $5.44 | 840,085 |
| 2022-12-28 | $5.46 | $5.59 | $5.22 | $5.26 | $5.26 | 980,545 |
| 2022-12-27 | $5.75 | $5.77 | $5.42 | $5.46 | $5.46 | 1,256,968 |
| 2022-12-23 | $5.80 | $5.90 | $5.67 | $5.78 | $5.78 | 860,339 |
| 2022-12-22 | $5.82 | $5.92 | $5.69 | $5.91 | $5.91 | 913,440 |
| 2022-12-21 | $5.65 | $5.94 | $5.57 | $5.86 | $5.86 | 1,081,783 |
| 2022-12-20 | $5.40 | $5.51 | $5.25 | $5.41 | $5.41 | 805,352 |
| 2022-12-19 | $5.67 | $5.73 | $5.46 | $5.47 | $5.47 | 799,359 |
| 2022-12-16 | $5.97 | $6.00 | $5.60 | $5.75 | $5.75 | 1,749,630 |
| 2022-12-15 | $6.10 | $6.19 | $5.82 | $5.84 | $5.84 | 1,167,731 |
| 2022-12-14 | $6.09 | $6.27 | $6.04 | $6.20 | $6.20 | 1,619,007 |
| 2022-12-13 | $6.17 | $6.53 | $6.00 | $6.16 | $6.16 | 1,665,710 |
| 2022-12-12 | $5.75 | $5.91 | $5.63 | $5.91 | $5.91 | 1,037,517 |
| 2022-12-09 | $5.59 | $6.04 | $5.53 | $5.72 | $5.72 | 1,262,330 |
| 2022-12-08 | $5.59 | $5.76 | $5.50 | $5.64 | $5.64 | 1,308,742 |
| 2022-12-07 | $6.21 | $6.22 | $5.53 | $5.54 | $5.54 | 2,385,246 |
| 2022-12-06 | $7.12 | $7.19 | $6.43 | $6.46 | $6.46 | 1,101,729 |
| 2022-12-05 | $7.18 | $7.55 | $7.14 | $7.16 | $7.16 | 922,079 |
| 2022-12-02 | $6.51 | $7.25 | $6.43 | $7.24 | $7.24 | 1,149,140 |
| 2022-12-01 | $7.10 | $7.24 | $6.69 | $6.72 | $6.72 | 1,028,010 |
| 2022-11-30 | $7.06 | $7.20 | $6.83 | $7.12 | $7.12 | 1,733,728 |
| 2022-11-29 | $7.13 | $7.26 | $6.96 | $7.13 | $7.13 | 1,068,427 |
| 2022-11-28 | $7.09 | $7.33 | $6.75 | $7.07 | $7.07 | 834,742 |
| 2022-11-25 | $7.07 | $7.32 | $7.00 | $7.10 | $7.10 | 685,883 |
| 2022-11-23 | $6.61 | $7.17 | $6.61 | $7.01 | $7.01 | 867,303 |
| 2022-11-22 | $6.63 | $6.63 | $6.23 | $6.52 | $6.52 | 867,787 |
| 2022-11-21 | $6.58 | $6.87 | $6.42 | $6.58 | $6.58 | 1,276,619 |
| 2022-11-18 | $6.47 | $6.62 | $6.21 | $6.34 | $6.34 | 1,125,540 |
| 2022-11-17 | $6.17 | $6.36 | $6.00 | $6.32 | $6.32 | 1,368,553 |
| 2022-11-16 | $7.23 | $7.26 | $6.20 | $6.25 | $6.25 | 1,222,022 |
| 2022-11-15 | $7.30 | $7.46 | $7.09 | $7.25 | $7.25 | 1,065,939 |
| 2022-11-14 | $6.96 | $7.13 | $6.83 | $7.05 | $7.05 | 961,780 |
| 2022-11-11 | $6.39 | $7.20 | $6.39 | $7.05 | $7.05 | 1,497,483 |
| 2022-11-10 | $6.19 | $6.60 | $6.14 | $6.43 | $6.43 | 1,156,319 |
| 2022-11-09 | $6.22 | $6.45 | $5.83 | $5.89 | $5.89 | 1,172,957 |
| 2022-11-08 | $6.50 | $6.64 | $6.14 | $6.34 | $6.34 | 1,718,042 |
| 2022-11-07 | $6.93 | $6.94 | $6.37 | $6.58 | $6.58 | 1,446,837 |
| 2022-11-04 | $7.03 | $7.24 | $6.26 | $6.79 | $6.79 | 2,109,418 |
| 2022-11-03 | $7.39 | $7.50 | $6.96 | $7.04 | $7.04 | 876,574 |
| 2022-11-02 | $7.65 | $7.91 | $7.49 | $7.52 | $7.52 | 714,555 |
| 2022-11-01 | $7.81 | $8.05 | $7.75 | $7.83 | $7.83 | 486,124 |
| 2022-10-31 | $7.64 | $7.65 | $7.32 | $7.59 | $7.59 | 568,844 |
| 2022-10-28 | $7.22 | $7.70 | $7.16 | $7.68 | $7.68 | 578,932 |
| 2022-10-27 | $7.33 | $7.56 | $7.23 | $7.25 | $7.25 | 724,114 |
| 2022-10-26 | $7.58 | $7.76 | $7.30 | $7.30 | $7.30 | 690,215 |
| 2022-10-25 | $7.24 | $7.74 | $7.24 | $7.54 | $7.54 | 627,335 |
| 2022-10-24 | $7.32 | $7.39 | $6.99 | $7.20 | $7.20 | 407,627 |
| 2022-10-21 | $7.27 | $7.39 | $7.11 | $7.32 | $7.32 | 786,391 |
| 2022-10-20 | $7.02 | $7.25 | $6.95 | $7.19 | $7.19 | 533,724 |
| 2022-10-19 | $6.81 | $7.17 | $6.81 | $7.04 | $7.04 | 1,061,338 |
| 2022-10-18 | $7.21 | $7.30 | $6.78 | $6.82 | $6.82 | 1,179,356 |
| 2022-10-17 | $6.85 | $7.16 | $6.85 | $7.00 | $7.00 | 1,030,301 |
| 2022-10-14 | $6.80 | $7.05 | $6.65 | $6.68 | $6.68 | 995,202 |
| 2022-10-13 | $6.43 | $6.90 | $6.30 | $6.75 | $6.75 | 1,451,194 |
| 2022-10-12 | $6.62 | $6.72 | $6.47 | $6.63 | $6.63 | 911,401 |
| 2022-10-11 | $6.66 | $6.89 | $6.46 | $6.65 | $6.65 | 1,063,059 |
| 2022-10-10 | $6.86 | $7.01 | $6.65 | $6.72 | $6.72 | 946,828 |
| 2022-10-07 | $7.13 | $7.15 | $6.73 | $6.91 | $6.91 | 1,278,802 |
| 2022-10-06 | $7.40 | $7.45 | $7.00 | $7.11 | $7.11 | 1,038,403 |
| 2022-10-05 | $8.06 | $8.18 | $7.34 | $7.35 | $7.35 | 1,666,283 |
| 2022-10-04 | $7.55 | $8.32 | $7.55 | $8.31 | $8.31 | 860,568 |
| 2022-10-03 | $7.14 | $7.40 | $6.70 | $7.33 | $7.33 | 850,624 |
| 2022-09-30 | $6.74 | $7.17 | $6.74 | $6.95 | $6.95 | 902,218 |
| 2022-09-29 | $7.33 | $7.39 | $6.54 | $6.88 | $6.88 | 1,317,772 |
| 2022-09-28 | $7.75 | $7.95 | $7.48 | $7.49 | $7.49 | 997,520 |
| 2022-09-27 | $7.98 | $8.06 | $7.61 | $7.74 | $7.74 | 731,876 |
| 2022-09-26 | $8.31 | $8.51 | $7.84 | $7.86 | $7.86 | 769,022 |
| 2022-09-23 | $8.60 | $8.60 | $8.02 | $8.39 | $8.39 | 759,860 |
| 2022-09-22 | $9.20 | $9.31 | $8.69 | $8.76 | $8.76 | 546,893 |
| 2022-09-21 | $10.01 | $10.01 | $9.20 | $9.21 | $9.21 | 904,005 |
| 2022-09-20 | $9.84 | $10.15 | $9.80 | $9.96 | $9.96 | 295,897 |
| 2022-09-19 | $9.99 | $10.05 | $9.64 | $10.02 | $10.02 | 527,756 |
| 2022-09-16 | $9.79 | $10.00 | $9.61 | $9.99 | $9.99 | 854,074 |
| 2022-09-15 | $9.40 | $10.08 | $9.40 | $9.92 | $9.92 | 548,191 |
| 2022-09-14 | $9.60 | $9.60 | $9.18 | $9.51 | $9.51 | 655,027 |
| 2022-09-13 | $9.73 | $9.91 | $9.60 | $9.68 | $9.68 | 408,330 |
| 2022-09-12 | $9.51 | $10.20 | $9.51 | $10.13 | $10.13 | 775,010 |
| 2022-09-09 | $8.93 | $9.50 | $8.91 | $9.47 | $9.47 | 392,815 |
| 2022-09-08 | $8.76 | $8.87 | $8.43 | $8.80 | $8.80 | 506,499 |
| 2022-09-07 | $8.91 | $9.05 | $8.86 | $8.87 | $8.87 | 618,634 |
| 2022-09-06 | $9.25 | $9.34 | $9.05 | $9.13 | $9.13 | 505,441 |
| 2022-09-02 | $9.69 | $9.69 | $9.23 | $9.31 | $9.31 | 468,741 |
| 2022-09-01 | $9.22 | $9.67 | $9.19 | $9.63 | $9.63 | 504,291 |
| 2022-08-31 | $10.02 | $10.02 | $9.27 | $9.33 | $9.33 | 919,311 |
| 2022-08-30 | $9.91 | $10.05 | $9.67 | $9.80 | $9.80 | 478,466 |
| 2022-08-29 | $9.54 | $10.08 | $9.51 | $9.82 | $9.82 | 457,135 |
| 2022-08-26 | $10.20 | $10.34 | $9.63 | $9.65 | $9.65 | 384,106 |
| 2022-08-25 | $9.92 | $10.44 | $9.92 | $10.27 | $10.27 | 519,311 |
| 2022-08-24 | $9.22 | $10.05 | $9.22 | $10.01 | $10.01 | 469,429 |
| 2022-08-23 | $9.71 | $9.71 | $9.32 | $9.35 | $9.35 | 397,761 |
| 2022-08-22 | $9.50 | $9.64 | $9.25 | $9.56 | $9.56 | 472,080 |
| 2022-08-19 | $9.81 | $9.88 | $9.70 | $9.74 | $9.74 | 535,648 |
| 2022-08-18 | $9.86 | $10.09 | $9.70 | $9.90 | $9.90 | 713,206 |
| 2022-08-17 | $9.96 | $10.12 | $9.84 | $9.87 | $9.87 | 587,608 |
| 2022-08-16 | $10.55 | $10.55 | $10.03 | $10.14 | $10.14 | 783,539 |
| 2022-08-15 | $10.47 | $10.89 | $10.37 | $10.50 | $10.50 | 1,539,296 |
| 2022-08-12 | $10.81 | $10.94 | $10.50 | $10.65 | $10.65 | 608,117 |
| 2022-08-11 | $10.45 | $10.99 | $10.44 | $10.72 | $10.72 | 622,096 |
| 2022-08-10 | $10.36 | $10.59 | $10.31 | $10.52 | $10.52 | 497,057 |
| 2022-08-09 | $10.60 | $10.73 | $10.12 | $10.31 | $10.31 | 610,496 |
| 2022-08-08 | $10.47 | $10.74 | $10.31 | $10.69 | $10.69 | 1,112,305 |
| 2022-08-05 | $9.36 | $10.37 | $9.18 | $10.32 | $10.32 | 1,097,750 |
| 2022-08-04 | $9.14 | $9.33 | $9.04 | $9.16 | $9.16 | 447,197 |
| 2022-08-03 | $8.85 | $9.20 | $8.85 | $9.13 | $9.13 | 446,867 |
| 2022-08-02 | $8.66 | $8.95 | $8.63 | $8.86 | $8.86 | 387,181 |
| 2022-08-01 | $8.23 | $8.72 | $8.08 | $8.68 | $8.68 | 760,152 |
| 2022-07-29 | $8.60 | $8.62 | $8.23 | $8.31 | $8.31 | 1,018,689 |
| 2022-07-28 | $8.77 | $8.87 | $8.49 | $8.72 | $8.72 | 289,125 |
| 2022-07-27 | $8.74 | $8.87 | $8.66 | $8.78 | $8.78 | 381,164 |
| 2022-07-26 | $9.07 | $9.07 | $8.60 | $8.64 | $8.64 | 493,553 |
| 2022-07-25 | $8.84 | $9.26 | $8.84 | $9.10 | $9.10 | 443,416 |
| 2022-07-22 | $8.82 | $8.89 | $8.64 | $8.82 | $8.82 | 390,252 |
| 2022-07-21 | $8.66 | $8.82 | $8.53 | $8.81 | $8.81 | 554,853 |
| 2022-07-20 | $8.46 | $8.81 | $8.45 | $8.75 | $8.75 | 511,347 |
| 2022-07-19 | $8.71 | $8.99 | $8.50 | $8.52 | $8.52 | 597,020 |
| 2022-07-18 | $7.98 | $8.68 | $7.95 | $8.57 | $8.57 | 871,538 |
| 2022-07-15 | $7.38 | $8.03 | $7.33 | $7.98 | $7.98 | 1,290,462 |
| 2022-07-14 | $7.36 | $7.51 | $7.16 | $7.22 | $7.22 | 1,082,670 |
| 2022-07-13 | $7.59 | $7.69 | $7.42 | $7.52 | $7.52 | 1,277,532 |
| 2022-07-12 | $7.35 | $7.76 | $7.35 | $7.72 | $7.72 | 909,319 |
| 2022-07-11 | $8.00 | $8.00 | $7.41 | $7.42 | $7.42 | 978,316 |
| 2022-07-08 | $8.05 | $8.38 | $8.04 | $8.09 | $8.09 | 881,502 |
| 2022-07-07 | $8.14 | $8.31 | $7.98 | $8.15 | $8.15 | 1,392,178 |
| 2022-07-06 | $8.21 | $8.55 | $7.89 | $7.95 | $7.95 | 1,727,146 |
| 2022-07-05 | $8.35 | $8.42 | $8.11 | $8.22 | $8.22 | 1,297,409 |
| 2022-07-01 | $8.72 | $8.94 | $8.45 | $8.51 | $8.51 | 1,240,448 |
| 2022-06-30 | $8.95 | $9.04 | $8.72 | $8.83 | $8.83 | 637,582 |
| 2022-06-29 | $8.90 | $9.06 | $8.67 | $9.06 | $9.06 | 1,248,669 |
| 2022-06-28 | $9.19 | $9.37 | $8.84 | $8.89 | $8.89 | 1,019,333 |
| 2022-06-27 | $9.76 | $9.76 | $9.11 | $9.21 | $9.21 | 1,089,323 |
| 2022-06-24 | $9.11 | $9.70 | $9.10 | $9.65 | $9.65 | 1,175,538 |
| 2022-06-23 | $8.90 | $9.14 | $8.85 | $9.02 | $9.02 | 634,440 |
| 2022-06-22 | $8.65 | $9.16 | $8.65 | $8.94 | $8.94 | 810,489 |
| 2022-06-21 | $9.04 | $9.11 | $8.70 | $8.88 | $8.88 | 693,468 |
| 2022-06-17 | $8.95 | $9.02 | $8.71 | $8.92 | $8.92 | 898,785 |
| 2022-06-16 | $8.90 | $9.00 | $8.72 | $8.80 | $8.80 | 1,118,650 |
| 2022-06-15 | $9.07 | $9.23 | $8.63 | $9.01 | $9.01 | 1,394,788 |
| 2022-06-14 | $8.76 | $9.00 | $8.60 | $8.97 | $8.97 | 1,812,487 |
| 2022-06-13 | $8.70 | $8.75 | $8.41 | $8.57 | $8.57 | 1,685,529 |
| 2022-06-10 | $9.58 | $9.58 | $8.93 | $8.95 | $8.95 | 877,115 |
| 2022-06-09 | $9.63 | $9.85 | $9.51 | $9.57 | $9.57 | 1,050,127 |
| 2022-06-08 | $9.58 | $9.99 | $9.57 | $9.77 | $9.77 | 644,198 |
| 2022-06-07 | $9.56 | $9.78 | $9.42 | $9.57 | $9.57 | 878,103 |
| 2022-06-06 | $9.34 | $9.81 | $9.24 | $9.66 | $9.66 | 949,465 |
| 2022-06-03 | $9.00 | $9.25 | $8.95 | $9.23 | $9.23 | 1,062,553 |
| 2022-06-02 | $9.70 | $9.75 | $8.92 | $9.00 | $9.00 | 1,144,521 |
| 2022-06-01 | $9.32 | $9.67 | $8.82 | $9.58 | $9.58 | 1,619,738 |
| 2022-05-31 | $9.40 | $9.63 | $9.05 | $9.39 | $9.39 | 1,018,473 |
| 2022-05-27 | $9.37 | $9.55 | $8.68 | $9.38 | $9.38 | 2,452,283 |
| 2022-05-26 | $10.13 | $10.13 | $9.34 | $9.68 | $9.68 | 1,159,345 |
| 2022-05-25 | $10.12 | $10.52 | $10.02 | $10.03 | $10.03 | 695,270 |
| 2022-05-24 | $11.07 | $11.07 | $10.15 | $10.38 | $10.38 | 639,791 |
| 2022-05-23 | $11.60 | $11.60 | $10.99 | $11.14 | $11.14 | 362,909 |
| 2022-05-20 | $11.86 | $12.03 | $11.05 | $11.23 | $11.23 | 520,876 |
| 2022-05-19 | $11.73 | $12.08 | $11.53 | $11.70 | $11.70 | 645,474 |
| 2022-05-18 | $11.37 | $12.03 | $11.37 | $11.87 | $11.87 | 422,624 |
| 2022-05-17 | $10.99 | $11.72 | $10.88 | $11.72 | $11.72 | 513,142 |
| 2022-05-16 | $10.84 | $11.09 | $10.52 | $10.63 | $10.63 | 525,649 |
| 2022-05-13 | $10.68 | $10.96 | $10.57 | $10.94 | $10.94 | 464,108 |
| 2022-05-12 | $10.23 | $10.89 | $9.98 | $10.53 | $10.53 | 858,672 |
| 2022-05-11 | $11.63 | $11.63 | $10.23 | $10.24 | $10.24 | 873,159 |
| 2022-05-10 | $12.36 | $12.47 | $11.53 | $11.56 | $11.56 | 1,065,636 |
| 2022-05-09 | $12.16 | $12.61 | $12.04 | $12.18 | $12.18 | 888,739 |
| 2022-05-06 | $12.54 | $12.59 | $11.96 | $12.42 | $12.42 | 746,224 |
| 2022-05-05 | $12.67 | $12.82 | $12.08 | $12.50 | $12.50 | 1,162,616 |
| 2022-05-04 | $13.25 | $13.25 | $12.35 | $12.93 | $12.93 | 949,100 |
| 2022-05-03 | $12.75 | $14.30 | $12.61 | $13.25 | $13.25 | 1,227,527 |
| 2022-05-02 | $12.67 | $12.99 | $12.46 | $12.85 | $12.85 | 544,741 |
| 2022-04-29 | $12.61 | $12.97 | $12.29 | $12.57 | $12.57 | 928,524 |
| 2022-04-28 | $13.04 | $13.12 | $12.33 | $12.76 | $12.76 | 660,386 |
| 2022-04-27 | $12.97 | $13.22 | $12.78 | $12.97 | $12.97 | 627,883 |
| 2022-04-26 | $13.31 | $13.45 | $13.01 | $13.06 | $13.06 | 671,820 |
| 2022-04-25 | $12.76 | $13.20 | $12.71 | $13.15 | $13.15 | 565,218 |
| 2022-04-22 | $12.95 | $13.00 | $12.49 | $12.76 | $12.76 | 623,937 |
| 2022-04-21 | $13.47 | $13.48 | $12.92 | $13.04 | $13.04 | 490,909 |
| 2022-04-20 | $13.67 | $13.68 | $12.41 | $13.26 | $13.26 | 1,074,923 |
| 2022-04-19 | $13.87 | $14.06 | $13.67 | $13.81 | $13.81 | 433,923 |
| 2022-04-18 | $13.81 | $14.06 | $13.66 | $13.79 | $13.79 | 243,414 |
| 2022-04-14 | $14.45 | $14.51 | $13.86 | $13.91 | $13.91 | 335,597 |
| 2022-04-13 | $14.23 | $14.53 | $14.10 | $14.41 | $14.41 | 574,432 |
| 2022-04-12 | $14.47 | $14.91 | $14.26 | $14.27 | $14.27 | 874,266 |
| 2022-04-11 | $14.51 | $14.62 | $14.07 | $14.26 | $14.26 | 751,129 |
| 2022-04-08 | $14.80 | $14.85 | $14.51 | $14.69 | $14.69 | 575,873 |
| 2022-04-07 | $14.71 | $14.71 | $14.30 | $14.68 | $14.68 | 515,862 |
| 2022-04-06 | $14.59 | $14.83 | $14.20 | $14.75 | $14.75 | 740,107 |
| 2022-04-05 | $15.22 | $15.46 | $14.69 | $14.83 | $14.83 | 562,015 |
| 2022-04-04 | $15.01 | $15.36 | $14.90 | $15.30 | $15.30 | 439,538 |
| 2022-04-01 | $15.14 | $15.17 | $14.53 | $15.15 | $15.15 | 575,028 |
| 2022-03-31 | $14.84 | $15.19 | $14.78 | $15.03 | $15.03 | 436,904 |
| 2022-03-30 | $15.22 | $15.40 | $14.94 | $15.03 | $15.03 | 484,939 |
| 2022-03-29 | $15.21 | $15.47 | $15.02 | $15.23 | $15.23 | 732,623 |
| 2022-03-28 | $14.95 | $15.13 | $14.64 | $14.93 | $14.93 | 418,191 |
| 2022-03-25 | $14.97 | $15.24 | $14.89 | $15.10 | $15.10 | 283,461 |
| 2022-03-24 | $14.86 | $14.91 | $14.61 | $14.87 | $14.87 | 412,569 |
| 2022-03-23 | $14.87 | $15.08 | $14.69 | $14.90 | $14.90 | 413,750 |
| 2022-03-22 | $15.15 | $15.19 | $14.77 | $14.92 | $14.92 | 465,804 |
| 2022-03-21 | $14.81 | $15.19 | $14.70 | $15.07 | $15.07 | 677,160 |
| 2022-03-18 | $15.04 | $15.09 | $14.58 | $14.83 | $14.83 | 893,484 |
| 2022-03-17 | $14.53 | $14.98 | $14.53 | $14.98 | $14.98 | 386,086 |
| 2022-03-16 | $14.60 | $14.84 | $14.28 | $14.71 | $14.71 | 420,854 |
| 2022-03-15 | $14.30 | $14.59 | $14.11 | $14.42 | $14.42 | 293,933 |
| 2022-03-14 | $14.38 | $14.50 | $14.01 | $14.17 | $14.17 | 356,852 |
| 2022-03-11 | $14.40 | $14.56 | $14.23 | $14.36 | $14.36 | 288,638 |
| 2022-03-10 | $14.15 | $14.31 | $13.99 | $14.23 | $14.23 | 273,843 |
| 2022-03-09 | $14.22 | $14.72 | $14.10 | $14.44 | $14.44 | 422,181 |
| 2022-03-08 | $14.03 | $14.35 | $13.80 | $13.95 | $13.95 | 634,115 |
| 2022-03-07 | $13.96 | $14.15 | $13.80 | $13.92 | $13.92 | 494,233 |
| 2022-03-04 | $14.10 | $14.20 | $13.58 | $13.76 | $13.76 | 591,073 |
| 2022-03-03 | $14.46 | $14.56 | $13.96 | $14.29 | $14.29 | 446,776 |
| 2022-03-02 | $14.23 | $14.44 | $13.87 | $14.38 | $14.38 | 891,305 |
| 2022-03-01 | $14.22 | $14.51 | $13.78 | $14.07 | $14.07 | 928,023 |
| 2022-02-28 | $14.01 | $14.53 | $14.01 | $14.25 | $14.25 | 513,333 |
| 2022-02-25 | $14.14 | $14.61 | $13.81 | $14.26 | $14.26 | 622,610 |
| 2022-02-24 | $12.38 | $14.08 | $12.38 | $14.05 | $14.05 | 1,035,473 |
| 2022-02-23 | $12.29 | $13.21 | $12.29 | $12.78 | $12.78 | 1,123,526 |
| 2022-02-22 | $12.07 | $12.50 | $12.03 | $12.24 | $12.24 | 662,425 |
| 2022-02-18 | $12.56 | $12.81 | $12.10 | $12.17 | $12.17 | 785,757 |
| 2022-02-17 | $12.53 | $12.86 | $12.42 | $12.56 | $12.56 | 447,135 |
| 2022-02-16 | $13.10 | $13.23 | $12.67 | $12.72 | $12.72 | 732,208 |
| 2022-02-15 | $12.60 | $13.44 | $12.43 | $13.37 | $13.37 | 721,659 |
| 2022-02-14 | $12.55 | $12.86 | $12.44 | $12.48 | $12.48 | 685,075 |
| 2022-02-11 | $12.75 | $13.15 | $12.56 | $12.61 | $12.61 | 634,555 |
| 2022-02-10 | $12.88 | $13.41 | $12.73 | $12.93 | $12.93 | 767,057 |
| 2022-02-09 | $12.04 | $13.08 | $12.04 | $13.08 | $13.08 | 1,134,602 |
| 2022-02-08 | $12.25 | $12.40 | $11.90 | $12.02 | $12.02 | 958,393 |
| 2022-02-07 | $12.40 | $12.56 | $11.93 | $12.39 | $12.39 | 1,235,197 |
| 2022-02-04 | $13.51 | $13.68 | $11.76 | $12.60 | $12.60 | 1,599,562 |
| 2022-02-03 | $13.72 | $14.05 | $13.47 | $13.66 | $13.66 | 637,316 |
| 2022-02-02 | $14.80 | $14.80 | $13.59 | $13.87 | $13.87 | 661,100 |
| 2022-02-01 | $14.85 | $15.15 | $14.42 | $14.74 | $14.74 | 856,311 |
| 2022-01-31 | $14.36 | $14.80 | $14.31 | $14.58 | $14.58 | 875,304 |
| 2022-01-28 | $14.17 | $14.66 | $13.97 | $14.45 | $14.45 | 1,186,464 |
| 2022-01-27 | $14.92 | $14.98 | $14.00 | $14.14 | $14.14 | 1,561,388 |
| 2022-01-26 | $15.78 | $15.90 | $14.41 | $14.69 | $14.69 | 499,430 |
| 2022-01-25 | $15.26 | $15.70 | $14.87 | $15.52 | $15.52 | 397,032 |
| 2022-01-24 | $14.92 | $15.64 | $14.31 | $15.56 | $15.56 | 687,976 |
| 2022-01-21 | $15.75 | $15.92 | $15.17 | $15.27 | $15.27 | 1,307,307 |
| 2022-01-20 | $15.99 | $16.29 | $15.63 | $15.75 | $15.75 | 661,424 |
| 2022-01-19 | $16.10 | $16.25 | $15.48 | $15.89 | $15.89 | 1,074,729 |
| 2022-01-18 | $16.25 | $16.67 | $16.09 | $16.17 | $16.17 | 520,247 |
| 2022-01-14 | $16.32 | $16.74 | $16.32 | $16.73 | $16.73 | 282,430 |
| 2022-01-13 | $17.07 | $17.13 | $16.63 | $16.70 | $16.70 | 320,100 |
| 2022-01-12 | $16.83 | $17.13 | $16.61 | $16.79 | $16.79 | 644,366 |
| 2022-01-11 | $15.82 | $16.59 | $15.77 | $16.54 | $16.54 | 497,024 |
| 2022-01-10 | $16.07 | $16.07 | $15.50 | $15.73 | $15.73 | 372,444 |
| 2022-01-07 | $15.73 | $16.20 | $15.71 | $16.04 | $16.04 | 459,285 |
| 2022-01-06 | $16.06 | $16.27 | $15.46 | $15.63 | $15.63 | 379,826 |
| 2022-01-05 | $16.44 | $16.91 | $15.93 | $16.00 | $16.00 | 840,915 |
| 2022-01-04 | $16.66 | $17.29 | $16.10 | $16.35 | $16.35 | 968,647 |
| 2022-01-03 | $15.64 | $16.16 | $15.57 | $15.85 | $15.85 | 763,847 |
| 2021-12-31 | $14.86 | $15.52 | $14.84 | $15.39 | $15.39 | 502,979 |
| 2021-12-30 | $14.86 | $15.26 | $14.81 | $14.88 | $14.88 | 392,404 |
| 2021-12-29 | $14.65 | $14.98 | $14.60 | $14.85 | $14.85 | 346,845 |
| 2021-12-28 | $14.90 | $15.23 | $14.75 | $14.80 | $14.80 | 288,181 |
| 2021-12-27 | $15.12 | $15.24 | $14.77 | $14.96 | $14.96 | 359,386 |
| 2021-12-23 | $14.87 | $15.28 | $14.78 | $15.24 | $15.24 | 381,290 |
| 2021-12-22 | $14.67 | $14.78 | $14.38 | $14.70 | $14.70 | 466,869 |
| 2021-12-21 | $14.28 | $14.73 | $14.24 | $14.67 | $14.67 | 532,744 |
| 2021-12-20 | $13.98 | $14.08 | $13.60 | $14.00 | $14.00 | 663,173 |
| 2021-12-17 | $14.32 | $14.82 | $14.17 | $14.25 | $14.25 | 961,893 |
| 2021-12-16 | $14.59 | $14.68 | $14.15 | $14.39 | $14.39 | 804,672 |
| 2021-12-15 | $14.48 | $14.48 | $13.86 | $14.41 | $14.41 | 724,658 |
| 2021-12-14 | $14.26 | $14.65 | $14.00 | $14.36 | $14.36 | 963,324 |
| 2021-12-13 | $14.50 | $14.58 | $14.12 | $14.50 | $14.50 | 655,358 |
| 2021-12-10 | $14.48 | $14.63 | $14.17 | $14.57 | $14.57 | 452,973 |
| 2021-12-09 | $15.00 | $15.10 | $14.38 | $14.55 | $14.55 | 582,745 |
| 2021-12-08 | $14.78 | $15.41 | $14.72 | $15.04 | $15.04 | 845,224 |
| 2021-12-07 | $14.23 | $14.77 | $14.23 | $14.66 | $14.66 | 633,202 |
| 2021-12-06 | $13.89 | $14.51 | $13.71 | $14.07 | $14.07 | 787,675 |
| 2021-12-03 | $13.56 | $13.90 | $13.45 | $13.82 | $13.82 | 508,821 |
| 2021-12-02 | $13.43 | $13.97 | $13.18 | $13.79 | $13.79 | 682,941 |
| 2021-12-01 | $14.07 | $14.21 | $13.22 | $13.28 | $13.28 | 1,368,509 |
| 2021-11-30 | $13.42 | $13.69 | $13.09 | $13.65 | $13.65 | 1,391,373 |
| 2021-11-29 | $13.90 | $13.95 | $13.26 | $13.62 | $13.62 | 825,565 |
| 2021-11-26 | $13.66 | $13.67 | $12.93 | $13.66 | $13.66 | 811,165 |
| 2021-11-24 | $14.27 | $14.43 | $13.83 | $14.23 | $14.23 | 749,237 |
| 2021-11-23 | $14.96 | $14.96 | $14.24 | $14.24 | $14.24 | 813,096 |
| 2021-11-22 | $14.91 | $15.20 | $14.39 | $15.06 | $15.06 | 752,536 |
| 2021-11-19 | $16.34 | $16.39 | $14.84 | $14.89 | $14.89 | 1,155,924 |
| 2021-11-18 | $16.57 | $16.77 | $16.29 | $16.63 | $16.63 | 1,057,649 |
| 2021-11-17 | $16.41 | $16.80 | $16.29 | $16.60 | $16.60 | 941,617 |
| 2021-11-16 | $16.58 | $16.70 | $16.16 | $16.48 | $16.48 | 1,278,873 |
| 2021-11-15 | $16.21 | $16.79 | $16.11 | $16.74 | $16.74 | 876,568 |
| 2021-11-12 | $16.16 | $16.33 | $15.95 | $15.97 | $15.97 | 570,102 |
| 2021-11-11 | $15.79 | $16.32 | $15.70 | $16.22 | $16.22 | 898,141 |
| 2021-11-10 | $15.32 | $16.13 | $15.12 | $15.75 | $15.75 | 1,602,771 |
| 2021-11-09 | $15.30 | $15.66 | $15.19 | $15.31 | $15.31 | 1,177,733 |
| 2021-11-08 | $15.39 | $15.41 | $14.51 | $15.19 | $15.19 | 1,252,224 |
| 2021-11-05 | $12.94 | $15.50 | $12.94 | $15.43 | $15.43 | 3,536,394 |
| 2021-11-04 | $12.23 | $12.26 | $11.96 | $12.20 | $12.20 | 964,228 |
| 2021-11-03 | $11.89 | $12.30 | $11.89 | $12.19 | $12.19 | 2,065,079 |
| 2021-11-02 | $11.75 | $12.12 | $11.75 | $11.86 | $11.86 | 753,512 |
| 2021-11-01 | $11.26 | $12.33 | $11.20 | $12.00 | $12.00 | 1,086,934 |
| 2021-10-29 | $11.49 | $11.58 | $11.29 | $11.32 | $11.32 | 1,345,193 |
| 2021-10-28 | $11.63 | $11.68 | $11.30 | $11.54 | $11.54 | 1,268,115 |
| 2021-10-27 | $12.49 | $12.50 | $11.26 | $11.51 | $11.51 | 2,911,280 |
| 2021-10-26 | $12.98 | $12.98 | $12.43 | $12.60 | $12.60 | 402,651 |
| 2021-10-25 | $13.11 | $13.19 | $12.92 | $12.93 | $12.93 | 342,528 |
| 2021-10-22 | $13.10 | $13.11 | $12.75 | $13.10 | $13.10 | 400,618 |
| 2021-10-21 | $13.32 | $13.51 | $13.05 | $13.16 | $13.16 | 386,222 |
| 2021-10-20 | $13.05 | $13.52 | $12.87 | $13.38 | $13.38 | 416,481 |
| 2021-10-19 | $12.81 | $12.99 | $12.46 | $12.97 | $12.97 | 535,289 |
| 2021-10-18 | $13.14 | $13.26 | $12.68 | $12.76 | $12.76 | 415,500 |
| 2021-10-15 | $13.30 | $13.48 | $13.08 | $13.23 | $13.23 | 579,525 |
| 2021-10-14 | $12.53 | $13.12 | $12.53 | $12.94 | $12.94 | 485,659 |
| 2021-10-13 | $13.32 | $13.42 | $12.36 | $12.52 | $12.52 | 1,414,303 |
| 2021-10-12 | $12.93 | $13.21 | $12.89 | $13.20 | $13.20 | 166,606 |
| 2021-10-11 | $13.11 | $13.29 | $12.97 | $13.01 | $13.01 | 210,225 |
| 2021-10-08 | $13.07 | $13.54 | $13.02 | $13.14 | $13.14 | 279,407 |
| 2021-10-07 | $13.09 | $13.23 | $12.96 | $13.02 | $13.02 | 397,294 |
| 2021-10-06 | $13.40 | $13.48 | $12.89 | $12.96 | $12.96 | 371,392 |
| 2021-10-05 | $13.24 | $13.65 | $13.13 | $13.58 | $13.58 | 385,520 |
| 2021-10-04 | $13.28 | $13.38 | $13.12 | $13.23 | $13.23 | 383,243 |
| 2021-10-01 | $13.06 | $13.50 | $13.04 | $13.41 | $13.41 | 420,660 |
| 2021-09-30 | $12.99 | $13.03 | $12.65 | $13.00 | $13.00 | 706,608 |
| 2021-09-29 | $12.75 | $12.98 | $12.68 | $12.91 | $12.91 | 377,126 |
| 2021-09-28 | $13.21 | $13.22 | $12.78 | $12.80 | $12.80 | 555,807 |
| 2021-09-27 | $12.88 | $13.38 | $12.88 | $13.19 | $13.19 | 489,234 |
| 2021-09-24 | $12.56 | $12.98 | $12.46 | $12.86 | $12.86 | 501,817 |
| 2021-09-23 | $12.15 | $12.60 | $12.15 | $12.57 | $12.57 | 590,214 |
| 2021-09-22 | $12.05 | $12.26 | $11.94 | $12.09 | $12.09 | 542,995 |
| 2021-09-21 | $11.88 | $12.16 | $11.70 | $11.93 | $11.93 | 565,628 |
| 2021-09-20 | $11.80 | $11.90 | $11.60 | $11.86 | $11.86 | 573,651 |
| 2021-09-17 | $12.09 | $12.35 | $11.98 | $12.07 | $12.07 | 872,738 |
| 2021-09-16 | $11.89 | $12.24 | $11.88 | $12.04 | $12.04 | 457,131 |
| 2021-09-15 | $12.06 | $12.09 | $11.61 | $11.93 | $11.93 | 785,746 |
| 2021-09-14 | $12.39 | $12.39 | $11.97 | $12.09 | $12.09 | 1,149,394 |
| 2021-09-13 | $12.11 | $12.37 | $12.00 | $12.28 | $12.28 | 955,411 |
| 2021-09-10 | $11.74 | $12.26 | $11.72 | $12.04 | $12.04 | 1,391,934 |
| 2021-09-09 | $11.05 | $11.97 | $11.05 | $11.76 | $11.76 | 1,134,797 |
| 2021-09-08 | $11.41 | $11.66 | $11.11 | $11.11 | $11.11 | 543,010 |
| 2021-09-07 | $11.71 | $11.93 | $11.45 | $11.45 | $11.45 | 544,309 |
| 2021-09-03 | $11.77 | $11.87 | $11.53 | $11.68 | $11.68 | 378,497 |
| 2021-09-02 | $11.81 | $11.99 | $11.72 | $11.78 | $11.78 | 1,298,622 |
| 2021-09-01 | $11.73 | $11.95 | $11.63 | $11.76 | $11.76 | 1,296,135 |
| 2021-08-31 | $11.53 | $12.00 | $11.53 | $11.76 | $11.76 | 1,175,239 |
| 2021-08-30 | $11.76 | $11.78 | $11.46 | $11.53 | $11.53 | 826,714 |
| 2021-08-27 | $11.08 | $11.84 | $11.08 | $11.74 | $11.74 | 738,082 |
| 2021-08-26 | $10.86 | $11.37 | $10.86 | $11.26 | $11.26 | 1,312,537 |
| 2021-08-25 | $11.17 | $11.17 | $10.71 | $10.89 | $10.89 | 1,353,909 |
| 2021-08-24 | $11.16 | $11.41 | $11.13 | $11.21 | $11.21 | 819,774 |
| 2021-08-23 | $10.75 | $11.24 | $10.74 | $11.16 | $11.16 | 1,331,653 |
| 2021-08-20 | $10.72 | $10.92 | $10.72 | $10.84 | $10.84 | 1,474,974 |
| 2021-08-19 | $10.84 | $10.96 | $10.53 | $10.80 | $10.80 | 1,156,403 |
| 2021-08-18 | $11.43 | $11.45 | $10.98 | $10.98 | $10.98 | 2,523,373 |
| 2021-08-17 | $11.11 | $11.50 | $11.11 | $11.41 | $11.41 | 1,317,576 |
| 2021-08-16 | $11.62 | $11.69 | $11.31 | $11.33 | $11.33 | 723,972 |
| 2021-08-13 | $11.87 | $11.99 | $11.63 | $11.72 | $11.72 | 931,524 |
| 2021-08-12 | $12.19 | $12.38 | $11.70 | $12.00 | $12.00 | 795,616 |
| 2021-08-11 | $12.02 | $12.27 | $11.79 | $12.03 | $12.03 | 956,047 |
| 2021-08-10 | $12.44 | $12.84 | $12.11 | $12.11 | $12.11 | 649,609 |
| 2021-08-09 | $12.79 | $12.91 | $12.43 | $12.61 | $12.61 | 477,062 |
| 2021-08-06 | $13.04 | $13.28 | $12.08 | $12.89 | $12.89 | 876,841 |
| 2021-08-05 | $13.02 | $13.46 | $12.96 | $13.20 | $13.20 | 414,078 |
| 2021-08-04 | $12.86 | $13.25 | $12.86 | $12.88 | $12.88 | 409,703 |
| 2021-08-03 | $13.65 | $13.72 | $12.79 | $13.17 | $13.17 | 877,393 |
| 2021-08-02 | $13.50 | $13.79 | $13.41 | $13.58 | $13.58 | 480,824 |
| 2021-07-30 | $13.51 | $13.64 | $13.26 | $13.36 | $13.36 | 519,840 |
| 2021-07-29 | $13.51 | $13.74 | $13.24 | $13.61 | $13.61 | 571,846 |
| 2021-07-28 | $13.47 | $13.66 | $13.10 | $13.38 | $13.38 | 465,831 |
| 2021-07-27 | $13.64 | $13.71 | $13.18 | $13.45 | $13.45 | 490,777 |
| 2021-07-26 | $13.76 | $14.13 | $13.56 | $13.84 | $13.84 | 454,585 |
| 2021-07-23 | $14.07 | $14.07 | $13.51 | $13.60 | $13.60 | 553,110 |
| 2021-07-22 | $14.56 | $14.58 | $13.63 | $13.93 | $13.93 | 776,081 |
| 2021-07-21 | $14.75 | $15.07 | $14.69 | $14.76 | $14.76 | 769,014 |
| 2021-07-20 | $14.53 | $14.93 | $14.40 | $14.70 | $14.70 | 1,289,329 |
| 2021-07-19 | $14.85 | $14.98 | $14.53 | $14.61 | $14.61 | 931,130 |
| 2021-07-16 | $15.69 | $15.71 | $15.11 | $15.30 | $15.30 | 425,353 |
| 2021-07-15 | $16.10 | $16.24 | $15.39 | $15.58 | $15.58 | 462,681 |
| 2021-07-14 | $16.50 | $16.60 | $16.05 | $16.07 | $16.07 | 360,734 |
| 2021-07-13 | $16.88 | $16.99 | $16.31 | $16.36 | $16.36 | 380,869 |
| 2021-07-12 | $16.97 | $17.16 | $16.44 | $17.09 | $17.09 | 865,898 |
| 2021-07-09 | $16.97 | $17.27 | $16.78 | $17.21 | $17.21 | 275,062 |
| 2021-07-08 | $17.17 | $17.17 | $16.63 | $16.77 | $16.77 | 514,736 |
| 2021-07-07 | $17.80 | $18.21 | $17.43 | $17.59 | $17.59 | 439,733 |
| 2021-07-06 | $18.24 | $18.32 | $17.40 | $17.89 | $17.89 | 373,157 |
| 2021-07-02 | $18.29 | $18.34 | $17.94 | $18.23 | $18.23 | 502,018 |
| 2021-07-01 | $18.42 | $18.55 | $18.03 | $18.23 | $18.23 | 377,080 |
| 2021-06-30 | $17.73 | $18.37 | $17.53 | $18.30 | $18.30 | 607,254 |
| 2021-06-29 | $18.26 | $18.77 | $17.81 | $17.88 | $17.88 | 818,162 |
| 2021-06-28 | $17.52 | $18.62 | $17.50 | $18.61 | $18.61 | 691,791 |
| 2021-06-25 | $18.43 | $18.43 | $17.60 | $17.74 | $17.74 | 12,750,344 |
| 2021-06-24 | $18.12 | $18.58 | $17.97 | $18.45 | $18.45 | 1,272,143 |
| 2021-06-23 | $18.15 | $18.39 | $17.63 | $18.14 | $18.14 | 986,205 |
| 2021-06-22 | $17.80 | $18.64 | $17.62 | $17.95 | $17.95 | 854,105 |
| 2021-06-21 | $17.50 | $17.86 | $17.21 | $17.81 | $17.81 | 962,315 |
| 2021-06-18 | $17.09 | $17.39 | $16.78 | $17.31 | $17.31 | 1,154,253 |
| 2021-06-17 | $17.08 | $17.53 | $16.94 | $17.14 | $17.14 | 575,765 |
| 2021-06-16 | $16.48 | $17.19 | $16.29 | $17.19 | $17.19 | 725,450 |
| 2021-06-15 | $18.16 | $18.20 | $16.53 | $16.60 | $16.60 | 669,044 |
| 2021-06-14 | $17.59 | $18.23 | $17.55 | $18.19 | $18.19 | 750,615 |
| 2021-06-11 | $18.01 | $18.09 | $17.72 | $17.87 | $17.87 | 436,828 |
| 2021-06-10 | $18.01 | $18.27 | $17.90 | $18.04 | $18.04 | 611,795 |
| 2021-06-09 | $18.33 | $18.36 | $17.82 | $18.11 | $18.11 | 723,815 |
| 2021-06-08 | $17.96 | $18.36 | $17.82 | $18.15 | $18.15 | 1,323,651 |
| 2021-06-07 | $17.80 | $18.21 | $17.74 | $18.08 | $18.08 | 1,002,341 |
| 2021-06-04 | $18.10 | $18.29 | $17.50 | $17.61 | $17.61 | 789,353 |
| 2021-06-03 | $17.85 | $18.39 | $17.48 | $18.02 | $18.02 | 1,095,990 |
| 2021-06-02 | $16.89 | $18.02 | $16.80 | $17.94 | $17.94 | 1,373,230 |
| 2021-06-01 | $17.64 | $17.75 | $16.91 | $17.15 | $17.15 | 875,723 |
| 2021-05-28 | $16.98 | $17.59 | $16.22 | $17.38 | $17.38 | 1,135,182 |
| 2021-05-27 | $16.45 | $16.94 | $16.32 | $16.70 | $16.70 | 2,046,423 |
| 2021-05-26 | $16.73 | $16.87 | $16.20 | $16.38 | $16.38 | 1,048,775 |
| 2021-05-25 | $16.88 | $17.39 | $16.48 | $16.48 | $16.48 | 1,308,638 |
| 2021-05-24 | $16.10 | $16.76 | $16.00 | $16.65 | $16.65 | 703,827 |
| 2021-05-21 | $16.75 | $16.84 | $16.08 | $16.10 | $16.10 | 1,034,817 |
| 2021-05-20 | $15.84 | $16.63 | $15.81 | $16.55 | $16.55 | 1,102,697 |
| 2021-05-19 | $15.78 | $16.33 | $15.16 | $16.02 | $16.02 | 1,150,711 |
| 2021-05-18 | $15.00 | $16.16 | $14.76 | $16.02 | $16.02 | 1,668,922 |
| 2021-05-17 | $13.76 | $14.76 | $13.75 | $14.71 | $14.71 | 2,535,119 |
| 2021-05-14 | $13.11 | $13.45 | $13.00 | $13.44 | $13.44 | 437,372 |
| 2021-05-13 | $12.99 | $13.57 | $12.80 | $12.86 | $12.86 | 406,668 |
| 2021-05-12 | $13.11 | $13.36 | $12.88 | $12.91 | $12.91 | 376,424 |
| 2021-05-11 | $13.26 | $13.46 | $13.04 | $13.29 | $13.29 | 474,582 |
| 2021-05-10 | $13.84 | $13.97 | $13.54 | $13.55 | $13.55 | 667,786 |
| 2021-05-07 | $13.09 | $13.98 | $13.03 | $13.44 | $13.44 | 396,444 |
| 2021-05-06 | $13.06 | $13.19 | $12.75 | $13.16 | $13.16 | 546,015 |
| 2021-05-05 | $12.67 | $13.02 | $12.64 | $12.90 | $12.90 | 352,100 |
| 2021-05-04 | $12.92 | $13.05 | $12.43 | $12.58 | $12.58 | 381,335 |
| 2021-05-03 | $12.67 | $13.20 | $12.67 | $12.94 | $12.94 | 378,826 |
| 2021-04-30 | $12.77 | $12.90 | $12.55 | $12.60 | $12.60 | 328,193 |
| 2021-04-29 | $12.85 | $13.06 | $12.81 | $12.81 | $12.81 | 509,695 |
| 2021-04-28 | $12.62 | $12.89 | $12.50 | $12.84 | $12.84 | 501,883 |
| 2021-04-27 | $12.63 | $12.87 | $12.57 | $12.67 | $12.67 | 533,196 |
| 2021-04-26 | $12.90 | $12.93 | $12.54 | $12.67 | $12.67 | 351,123 |
| 2021-04-23 | $12.99 | $13.11 | $12.79 | $12.99 | $12.99 | 502,258 |
| 2021-04-22 | $12.76 | $13.15 | $12.56 | $12.87 | $12.87 | 392,112 |
| 2021-04-21 | $12.89 | $12.89 | $12.11 | $12.65 | $12.65 | 925,005 |
| 2021-04-20 | $13.87 | $13.87 | $13.30 | $13.42 | $13.42 | 386,622 |
| 2021-04-19 | $13.79 | $14.05 | $13.56 | $13.83 | $13.83 | 470,432 |
| 2021-04-16 | $13.56 | $13.92 | $13.36 | $13.70 | $13.70 | 576,598 |
| 2021-04-15 | $13.49 | $13.65 | $13.39 | $13.54 | $13.54 | 232,990 |
| 2021-04-14 | $13.31 | $13.83 | $13.15 | $13.47 | $13.47 | 538,679 |
| 2021-04-13 | $13.50 | $13.64 | $13.15 | $13.32 | $13.32 | 344,673 |
| 2021-04-12 | $13.74 | $13.84 | $13.50 | $13.65 | $13.65 | 409,948 |
| 2021-04-09 | $13.78 | $13.84 | $13.46 | $13.81 | $13.81 | 376,453 |
| 2021-04-08 | $13.86 | $13.95 | $13.37 | $13.74 | $13.74 | 344,434 |
| 2021-04-07 | $13.82 | $13.96 | $13.65 | $13.85 | $13.85 | 414,777 |
| 2021-04-06 | $13.35 | $13.74 | $13.28 | $13.68 | $13.68 | 402,699 |
| 2021-04-05 | $13.51 | $13.62 | $13.11 | $13.32 | $13.32 | 414,909 |
| 2021-04-01 | $13.00 | $13.59 | $12.91 | $13.51 | $13.51 | 414,041 |
| 2021-03-31 | $13.40 | $13.66 | $12.87 | $12.90 | $12.90 | 2,412,297 |
| 2021-03-30 | $13.56 | $13.99 | $13.33 | $13.37 | $13.37 | 513,648 |
| 2021-03-29 | $13.61 | $13.82 | $13.15 | $13.48 | $13.48 | 456,112 |
| 2021-03-26 | $14.37 | $14.49 | $13.36 | $13.75 | $13.75 | 742,583 |
| 2021-03-25 | $13.72 | $14.26 | $13.52 | $14.15 | $14.15 | 424,036 |
| 2021-03-24 | $14.56 | $14.70 | $13.83 | $13.93 | $13.93 | 738,015 |
| 2021-03-23 | $15.35 | $15.67 | $14.44 | $14.59 | $14.59 | 668,550 |
| 2021-03-22 | $15.57 | $15.62 | $15.15 | $15.41 | $15.41 | 757,740 |
| 2021-03-19 | $15.32 | $15.68 | $15.27 | $15.61 | $15.61 | 1,030,765 |
| 2021-03-18 | $15.75 | $15.85 | $15.32 | $15.42 | $15.42 | 671,835 |
| 2021-03-17 | $15.68 | $15.89 | $15.23 | $15.75 | $15.75 | 650,714 |
| 2021-03-16 | $15.73 | $16.06 | $15.41 | $15.72 | $15.72 | 336,489 |
| 2021-03-15 | $16.29 | $16.76 | $15.76 | $15.84 | $15.84 | 723,107 |
| 2021-03-12 | $15.44 | $16.09 | $15.18 | $15.96 | $15.96 | 915,745 |
| 2021-03-11 | $14.96 | $15.62 | $14.67 | $15.56 | $15.56 | 613,781 |
| 2021-03-10 | $14.35 | $14.96 | $14.11 | $14.76 | $14.76 | 546,195 |
| 2021-03-09 | $14.97 | $15.05 | $14.25 | $14.34 | $14.34 | 587,313 |
| 2021-03-08 | $14.93 | $15.19 | $14.61 | $14.90 | $14.90 | 811,008 |
| 2021-03-05 | $14.67 | $15.34 | $14.48 | $14.90 | $14.90 | 1,170,362 |
| 2021-03-04 | $14.28 | $14.81 | $14.10 | $14.69 | $14.69 | 1,760,862 |
| 2021-03-03 | $13.88 | $14.52 | $13.81 | $14.43 | $14.43 | 915,657 |
| 2021-03-02 | $13.62 | $14.05 | $13.27 | $13.83 | $13.83 | 939,192 |
| 2021-03-01 | $12.71 | $13.58 | $12.64 | $13.50 | $13.50 | 661,653 |
| 2021-02-26 | $12.30 | $12.80 | $11.84 | $12.54 | $12.54 | 1,139,260 |
| 2021-02-25 | $12.99 | $13.38 | $12.29 | $12.43 | $12.43 | 645,314 |
| 2021-02-24 | $12.86 | $12.90 | $12.51 | $12.80 | $12.80 | 695,742 |
| 2021-02-23 | $13.10 | $13.20 | $12.55 | $12.92 | $12.92 | 1,209,818 |
| 2021-02-22 | $12.92 | $13.56 | $12.77 | $13.10 | $13.10 | 1,113,814 |
| 2021-02-19 | $13.11 | $13.14 | $12.80 | $12.88 | $12.88 | 362,469 |
| 2021-02-18 | $12.74 | $13.09 | $12.61 | $12.97 | $12.97 | 460,163 |
| 2021-02-17 | $12.76 | $12.93 | $12.57 | $12.87 | $12.87 | 373,114 |
| 2021-02-16 | $12.90 | $13.26 | $12.80 | $12.90 | $12.90 | 631,563 |
| 2021-02-12 | $12.75 | $13.08 | $12.72 | $12.93 | $12.93 | 332,501 |
| 2021-02-11 | $12.90 | $12.95 | $12.48 | $12.88 | $12.88 | 428,929 |
| 2021-02-10 | $12.49 | $13.15 | $12.39 | $12.92 | $12.92 | 874,904 |
| 2021-02-09 | $12.72 | $12.82 | $12.41 | $12.50 | $12.50 | 591,386 |
| 2021-02-08 | $13.11 | $13.20 | $12.54 | $12.77 | $12.77 | 499,271 |
| 2021-02-05 | $12.91 | $13.02 | $11.98 | $13.00 | $13.00 | 790,889 |
| 2021-02-04 | $12.90 | $13.04 | $12.60 | $12.88 | $12.88 | 469,559 |
| 2021-02-03 | $12.35 | $12.89 | $12.25 | $12.84 | $12.84 | 569,195 |
| 2021-02-02 | $12.73 | $12.73 | $11.95 | $12.25 | $12.25 | 1,045,510 |
| 2021-02-01 | $12.52 | $12.67 | $12.21 | $12.53 | $12.53 | 1,270,622 |
| 2021-01-29 | $12.26 | $13.10 | $12.21 | $12.36 | $12.36 | 1,773,091 |
| 2021-01-28 | $13.58 | $13.88 | $12.43 | $12.58 | $12.58 | 4,041,272 |
| 2021-01-27 | $13.40 | $14.65 | $13.28 | $13.70 | $13.70 | 3,000,562 |
| 2021-01-26 | $13.12 | $13.47 | $12.93 | $13.29 | $13.29 | 1,152,491 |
| 2021-01-25 | $12.24 | $13.37 | $12.20 | $13.19 | $13.19 | 1,706,399 |
| 2021-01-22 | $11.60 | $12.25 | $11.48 | $12.21 | $12.21 | 725,714 |
| 2021-01-21 | $11.81 | $12.11 | $11.69 | $11.76 | $11.76 | 492,129 |
| 2021-01-20 | $12.28 | $12.40 | $11.76 | $11.79 | $11.79 | 629,317 |
| 2021-01-19 | $12.15 | $12.47 | $12.00 | $12.25 | $12.25 | 859,535 |
| 2021-01-15 | $11.59 | $12.07 | $11.50 | $11.84 | $11.84 | 652,907 |
| 2021-01-14 | $11.38 | $12.30 | $11.38 | $12.16 | $12.16 | 893,484 |
| 2021-01-13 | $10.95 | $11.24 | $10.95 | $11.12 | $11.12 | 387,127 |
| 2021-01-12 | $10.87 | $11.22 | $10.76 | $11.04 | $11.04 | 581,531 |
| 2021-01-11 | $10.53 | $10.94 | $10.20 | $10.80 | $10.80 | 851,173 |
| 2021-01-08 | $10.98 | $10.98 | $10.59 | $10.69 | $10.69 | 481,695 |
| 2021-01-07 | $10.87 | $11.14 | $10.56 | $10.87 | $10.87 | 959,601 |
| 2021-01-06 | $10.29 | $11.05 | $10.26 | $10.94 | $10.94 | 776,664 |
| 2021-01-05 | $10.48 | $10.85 | $10.21 | $10.23 | $10.23 | 641,175 |
| 2021-01-04 | $10.34 | $10.50 | $10.10 | $10.47 | $10.47 | 548,776 |
| 2020-12-31 | $10.19 | $10.49 | $10.04 | $10.38 | $10.38 | 670,200 |
| 2020-12-30 | $9.80 | $10.31 | $9.68 | $10.19 | $10.19 | 638,149 |
| 2020-12-29 | $10.00 | $10.07 | $9.79 | $9.91 | $9.91 | 648,550 |
| 2020-12-28 | $9.87 | $10.00 | $9.70 | $9.96 | $9.96 | 737,942 |
| 2020-12-24 | $9.66 | $10.00 | $9.31 | $9.99 | $9.99 | 443,060 |
| 2020-12-23 | $8.40 | $9.72 | $8.40 | $9.67 | $9.67 | 1,035,175 |
| 2020-12-22 | $8.43 | $8.45 | $8.26 | $8.45 | $8.45 | 830,684 |
| 2020-12-21 | $8.38 | $8.53 | $8.28 | $8.41 | $8.41 | 666,844 |
| 2020-12-18 | $8.69 | $8.71 | $8.41 | $8.51 | $8.51 | 1,083,130 |
| 2020-12-17 | $8.46 | $8.69 | $8.40 | $8.69 | $8.69 | 664,663 |
| 2020-12-16 | $8.56 | $8.56 | $8.27 | $8.48 | $8.48 | 692,801 |
| 2020-12-15 | $8.34 | $8.67 | $8.34 | $8.58 | $8.58 | 552,191 |
| 2020-12-14 | $8.73 | $8.80 | $8.33 | $8.40 | $8.40 | 696,450 |
| 2020-12-11 | $8.87 | $9.03 | $8.69 | $8.74 | $8.74 | 507,094 |
| 2020-12-10 | $8.75 | $8.99 | $8.67 | $8.97 | $8.97 | 673,628 |
| 2020-12-09 | $8.96 | $9.09 | $8.69 | $8.84 | $8.84 | 868,186 |
| 2020-12-08 | $8.95 | $9.15 | $8.88 | $8.96 | $8.96 | 920,793 |
| 2020-12-07 | $9.29 | $9.35 | $9.09 | $9.09 | $9.09 | 359,946 |
| 2020-12-04 | $9.09 | $9.39 | $9.03 | $9.36 | $9.36 | 690,998 |
| 2020-12-03 | $8.97 | $9.22 | $8.97 | $9.09 | $9.09 | 604,642 |
| 2020-12-02 | $9.09 | $9.11 | $8.89 | $9.00 | $9.00 | 930,208 |
| 2020-12-01 | $9.03 | $9.21 | $9.01 | $9.08 | $9.08 | 603,804 |
| 2020-11-30 | $9.34 | $9.43 | $8.94 | $8.98 | $8.98 | 1,327,976 |
| 2020-11-27 | $9.29 | $9.37 | $9.21 | $9.33 | $9.33 | 311,875 |
| 2020-11-25 | $9.52 | $9.52 | $9.20 | $9.20 | $9.20 | 614,574 |
| 2020-11-24 | $9.26 | $9.54 | $9.14 | $9.51 | $9.51 | 912,849 |
| 2020-11-23 | $8.85 | $9.26 | $8.77 | $9.12 | $9.12 | 1,141,930 |
| 2020-11-20 | $8.70 | $8.89 | $8.60 | $8.81 | $8.81 | 610,492 |
| 2020-11-19 | $8.73 | $8.91 | $8.67 | $8.74 | $8.74 | 790,559 |
| 2020-11-18 | $8.88 | $8.91 | $8.71 | $8.78 | $8.78 | 1,690,982 |
| 2020-11-17 | $8.72 | $8.90 | $8.71 | $8.88 | $8.88 | 574,756 |
| 2020-11-16 | $8.91 | $8.99 | $8.75 | $8.81 | $8.81 | 1,200,099 |
| 2020-11-13 | $8.80 | $8.94 | $8.65 | $8.86 | $8.86 | 1,028,888 |
| 2020-11-12 | $8.48 | $8.74 | $8.33 | $8.51 | $8.51 | 813,480 |
| 2020-11-11 | $8.29 | $8.58 | $8.25 | $8.55 | $8.55 | 1,034,894 |
| 2020-11-10 | $7.80 | $8.34 | $7.72 | $8.28 | $8.28 | 1,099,540 |
| 2020-11-09 | $7.72 | $8.19 | $7.72 | $7.82 | $7.82 | 1,275,488 |
| 2020-11-06 | $6.81 | $7.45 | $6.76 | $7.31 | $7.31 | 1,726,257 |
| 2020-11-05 | $6.54 | $6.64 | $6.38 | $6.60 | $6.60 | 583,498 |
| 2020-11-04 | $6.54 | $6.68 | $6.39 | $6.42 | $6.42 | 523,288 |
| 2020-11-03 | $6.36 | $6.48 | $6.28 | $6.47 | $6.47 | 789,214 |
| 2020-11-02 | $6.32 | $6.40 | $6.13 | $6.27 | $6.27 | 619,960 |
| 2020-10-30 | $6.47 | $6.53 | $6.17 | $6.27 | $6.27 | 1,178,002 |
| 2020-10-29 | $6.55 | $6.59 | $6.36 | $6.55 | $6.55 | 809,397 |
| 2020-10-28 | $6.53 | $6.72 | $6.51 | $6.57 | $6.57 | 882,992 |
| 2020-10-27 | $6.75 | $6.82 | $6.57 | $6.64 | $6.64 | 1,226,908 |
| 2020-10-26 | $6.94 | $6.94 | $6.57 | $6.77 | $6.77 | 1,231,623 |
| 2020-10-23 | $7.03 | $7.07 | $6.88 | $6.95 | $6.95 | 1,083,526 |
| 2020-10-22 | $6.90 | $7.05 | $6.78 | $7.01 | $7.01 | 856,395 |
| 2020-10-21 | $7.13 | $7.13 | $6.93 | $6.95 | $6.95 | 741,945 |
| 2020-10-20 | $7.44 | $7.44 | $7.11 | $7.12 | $7.12 | 856,413 |
| 2020-10-19 | $7.76 | $7.81 | $7.39 | $7.39 | $7.39 | 834,500 |
| 2020-10-16 | $7.77 | $7.81 | $7.63 | $7.75 | $7.75 | 519,013 |
| 2020-10-15 | $7.87 | $7.87 | $7.66 | $7.78 | $7.78 | 410,484 |
| 2020-10-14 | $8.05 | $8.12 | $7.78 | $7.92 | $7.92 | 877,428 |
| 2020-10-13 | $8.20 | $8.20 | $7.84 | $8.08 | $8.08 | 538,760 |
| 2020-10-12 | $8.14 | $8.24 | $7.95 | $8.14 | $8.14 | 444,702 |
| 2020-10-09 | $8.09 | $8.23 | $8.06 | $8.19 | $8.19 | 455,962 |
| 2020-10-08 | $8.11 | $8.11 | $7.86 | $8.04 | $8.04 | 519,212 |
| 2020-10-07 | $8.19 | $8.19 | $7.84 | $8.05 | $8.05 | 703,870 |
| 2020-10-06 | $8.42 | $8.48 | $8.06 | $8.17 | $8.17 | 440,583 |
| 2020-10-05 | $8.44 | $8.53 | $8.20 | $8.38 | $8.38 | 317,950 |
| 2020-10-02 | $8.38 | $8.45 | $8.15 | $8.32 | $8.32 | 378,059 |
| 2020-10-01 | $8.77 | $8.83 | $8.36 | $8.52 | $8.52 | 566,096 |
| 2020-09-30 | $8.63 | $8.85 | $8.61 | $8.72 | $8.72 | 530,714 |
| 2020-09-29 | $8.59 | $8.65 | $8.46 | $8.62 | $8.62 | 357,041 |
| 2020-09-28 | $8.45 | $8.61 | $8.41 | $8.57 | $8.57 | 296,135 |
| 2020-09-25 | $8.33 | $8.41 | $8.20 | $8.34 | $8.34 | 454,986 |
| 2020-09-24 | $8.47 | $8.51 | $8.23 | $8.35 | $8.35 | 480,819 |
| 2020-09-23 | $9.00 | $9.09 | $8.38 | $8.53 | $8.53 | 851,643 |
| 2020-09-22 | $9.05 | $9.15 | $8.97 | $9.04 | $9.04 | 727,447 |
| 2020-09-21 | $9.51 | $9.51 | $8.89 | $9.02 | $9.02 | 1,014,835 |
| 2020-09-18 | $9.74 | $9.76 | $9.52 | $9.63 | $9.63 | 939,398 |
| 2020-09-17 | $9.14 | $9.66 | $9.06 | $9.58 | $9.58 | 1,428,732 |
| 2020-09-16 | $9.18 | $9.35 | $9.15 | $9.24 | $9.24 | 724,540 |
| 2020-09-15 | $8.95 | $9.19 | $8.95 | $9.09 | $9.09 | 672,426 |
| 2020-09-14 | $8.69 | $8.95 | $8.69 | $8.89 | $8.89 | 586,924 |
| 2020-09-11 | $8.59 | $8.90 | $8.59 | $8.60 | $8.60 | 513,917 |
| 2020-09-10 | $8.85 | $8.90 | $8.56 | $8.62 | $8.62 | 301,467 |
| 2020-09-09 | $8.88 | $8.90 | $8.71 | $8.80 | $8.80 | 465,995 |
| 2020-09-08 | $8.63 | $8.89 | $8.61 | $8.75 | $8.75 | 818,591 |
| 2020-09-04 | $8.61 | $8.84 | $8.49 | $8.72 | $8.72 | 650,079 |
| 2020-09-03 | $8.91 | $9.09 | $8.56 | $8.60 | $8.60 | 528,570 |
| 2020-09-02 | $9.00 | $9.02 | $8.91 | $8.95 | $8.95 | 643,302 |
| 2020-09-01 | $9.00 | $9.06 | $8.79 | $8.97 | $8.97 | 730,000 |
| 2020-08-31 | $8.94 | $9.22 | $8.84 | $9.06 | $9.06 | 516,776 |
| 2020-08-28 | $8.92 | $9.08 | $8.79 | $8.92 | $8.92 | 394,039 |
| 2020-08-27 | $8.86 | $9.01 | $8.80 | $8.90 | $8.90 | 620,250 |
| 2020-08-26 | $8.67 | $9.04 | $8.62 | $8.81 | $8.81 | 1,131,167 |
| 2020-08-25 | $8.42 | $8.60 | $8.36 | $8.55 | $8.55 | 448,989 |
| 2020-08-24 | $8.28 | $8.47 | $8.17 | $8.42 | $8.42 | 580,387 |
| 2020-08-21 | $8.14 | $8.27 | $8.11 | $8.17 | $8.17 | 707,018 |
| 2020-08-20 | $7.85 | $8.11 | $7.81 | $8.04 | $8.04 | 776,853 |
| 2020-08-19 | $7.99 | $7.99 | $7.52 | $7.90 | $7.90 | 788,928 |
| 2020-08-18 | $7.73 | $8.07 | $7.66 | $7.96 | $7.96 | 1,439,119 |
| 2020-08-17 | $7.61 | $7.67 | $7.31 | $7.64 | $7.64 | 713,154 |
| 2020-08-14 | $7.23 | $7.60 | $7.22 | $7.56 | $7.56 | 554,753 |
| 2020-08-13 | $7.26 | $7.36 | $7.18 | $7.33 | $7.33 | 591,123 |
| 2020-08-12 | $7.35 | $7.53 | $7.25 | $7.29 | $7.29 | 572,649 |
| 2020-08-11 | $7.25 | $7.45 | $7.25 | $7.28 | $7.28 | 446,515 |
| 2020-08-10 | $7.26 | $7.44 | $7.26 | $7.33 | $7.33 | 478,375 |
| 2020-08-07 | $7.50 | $7.83 | $7.34 | $7.35 | $7.35 | 1,694,354 |
| 2020-08-06 | $7.31 | $7.42 | $7.22 | $7.28 | $7.28 | 389,615 |
| 2020-08-05 | $7.54 | $7.60 | $7.36 | $7.42 | $7.42 | 423,841 |
| 2020-08-04 | $7.34 | $7.54 | $7.30 | $7.49 | $7.49 | 306,867 |
| 2020-08-03 | $7.11 | $7.40 | $6.96 | $7.34 | $7.34 | 357,214 |
| 2020-07-31 | $7.11 | $7.12 | $6.92 | $7.11 | $7.11 | 415,245 |
| 2020-07-30 | $6.89 | $7.21 | $6.84 | $7.11 | $7.11 | 573,495 |
| 2020-07-29 | $7.45 | $7.45 | $6.96 | $7.05 | $7.05 | 543,879 |
| 2020-07-28 | $7.28 | $7.47 | $7.27 | $7.43 | $7.43 | 693,051 |
| 2020-07-27 | $7.39 | $7.41 | $7.24 | $7.37 | $7.37 | 647,030 |
| 2020-07-24 | $7.20 | $7.47 | $7.20 | $7.42 | $7.42 | 364,450 |
| 2020-07-23 | $7.16 | $7.38 | $7.07 | $7.35 | $7.35 | 634,843 |
| 2020-07-22 | $7.27 | $7.30 | $7.05 | $7.19 | $7.19 | 392,439 |
| 2020-07-21 | $7.37 | $7.53 | $7.25 | $7.31 | $7.31 | 558,203 |
| 2020-07-20 | $7.38 | $7.51 | $7.31 | $7.40 | $7.40 | 315,394 |
| 2020-07-17 | $7.77 | $7.84 | $7.35 | $7.39 | $7.39 | 549,900 |
| 2020-07-16 | $7.41 | $7.86 | $7.36 | $7.80 | $7.80 | 1,254,900 |
| 2020-07-15 | $7.15 | $7.60 | $7.11 | $7.55 | $7.55 | 603,200 |
| 2020-07-14 | $7.04 | $7.15 | $6.96 | $7.07 | $7.07 | 987,500 |
| 2020-07-13 | $7.13 | $7.35 | $7.12 | $7.14 | $7.14 | 583,200 |
| 2020-07-10 | $7.24 | $7.32 | $7.12 | $7.25 | $7.25 | 1,000,600 |
| 2020-07-09 | $6.99 | $7.44 | $6.99 | $7.25 | $7.25 | 1,113,000 |
| 2020-07-08 | $7.02 | $7.14 | $6.82 | $7.05 | $7.05 | 1,029,300 |
| 2020-07-07 | $7.07 | $7.17 | $6.94 | $7.11 | $7.11 | 1,258,000 |
| 2020-07-06 | $7.06 | $7.25 | $7.06 | $7.15 | $7.15 | 583,300 |
| 2020-07-02 | $7.30 | $7.31 | $7.01 | $7.06 | $7.06 | 584,700 |
| 2020-07-01 | $6.88 | $7.27 | $6.88 | $7.19 | $7.19 | 454,700 |
| 2020-06-30 | $6.79 | $6.84 | $6.61 | $6.83 | $6.83 | 734,200 |
| 2020-06-29 | $6.68 | $6.84 | $6.55 | $6.82 | $6.82 | 781,500 |
| 2020-06-26 | $6.67 | $6.73 | $6.53 | $6.60 | $6.60 | 1,008,506 |
| 2020-06-25 | $6.75 | $6.90 | $6.66 | $6.75 | $6.75 | 408,626 |
| 2020-06-24 | $6.79 | $6.91 | $6.69 | $6.83 | $6.83 | 543,013 |
| 2020-06-23 | $7.02 | $7.17 | $6.84 | $6.94 | $6.94 | 623,786 |
| 2020-06-22 | $6.94 | $7.13 | $6.85 | $7.07 | $7.07 | 696,996 |
| 2020-06-19 | $7.15 | $7.26 | $6.95 | $7.01 | $7.01 | 643,896 |
| 2020-06-18 | $6.93 | $7.14 | $6.83 | $7.01 | $7.01 | 549,541 |
| 2020-06-17 | $6.89 | $7.04 | $6.81 | $6.84 | $6.84 | 717,763 |
| 2020-06-16 | $6.89 | $7.01 | $6.60 | $6.80 | $6.80 | 635,744 |
| 2020-06-15 | $6.76 | $6.96 | $6.58 | $6.62 | $6.62 | 1,290,479 |
| 2020-06-12 | $7.13 | $7.26 | $6.74 | $6.94 | $6.94 | 772,936 |
| 2020-06-11 | $6.96 | $6.99 | $6.63 | $6.83 | $6.83 | 1,222,050 |
| 2020-06-10 | $7.78 | $7.79 | $7.29 | $7.30 | $7.30 | 553,380 |
| 2020-06-09 | $8.38 | $8.38 | $7.76 | $7.76 | $7.76 | 1,499,016 |
| 2020-06-08 | $8.52 | $8.62 | $8.07 | $8.46 | $8.46 | 1,454,976 |
| 2020-06-05 | $8.32 | $8.74 | $8.31 | $8.52 | $8.52 | 883,535 |
| 2020-06-04 | $8.10 | $8.15 | $7.89 | $8.10 | $8.10 | 533,742 |
| 2020-06-03 | $8.10 | $8.22 | $7.99 | $8.09 | $8.09 | 771,405 |
| 2020-06-02 | $7.87 | $8.21 | $7.84 | $7.95 | $7.95 | 825,256 |
| 2020-06-01 | $7.52 | $7.98 | $7.52 | $7.82 | $7.82 | 820,581 |
| 2020-05-29 | $7.57 | $7.61 | $7.18 | $7.53 | $7.53 | 786,138 |
| 2020-05-28 | $8.25 | $8.33 | $7.48 | $7.50 | $7.50 | 1,004,764 |
| 2020-05-27 | $7.81 | $8.19 | $7.62 | $8.11 | $8.11 | 1,156,174 |
| 2020-05-26 | $8.09 | $8.21 | $7.58 | $7.59 | $7.59 | 684,127 |
| 2020-05-22 | $7.98 | $8.00 | $7.56 | $7.75 | $7.75 | 1,007,082 |
| 2020-05-21 | $7.93 | $8.26 | $7.77 | $8.03 | $8.03 | 1,942,558 |
| 2020-05-20 | $7.60 | $8.00 | $7.57 | $7.86 | $7.86 | 611,294 |
| 2020-05-19 | $7.43 | $7.62 | $7.27 | $7.45 | $7.45 | 1,134,701 |
| 2020-05-18 | $7.24 | $7.58 | $7.11 | $7.44 | $7.44 | 537,038 |
| 2020-05-15 | $6.71 | $7.01 | $6.68 | $6.98 | $6.98 | 305,442 |
| 2020-05-14 | $6.77 | $7.30 | $6.64 | $6.82 | $6.82 | 587,884 |
| 2020-05-13 | $7.20 | $7.20 | $6.59 | $6.90 | $6.90 | 447,633 |
| 2020-05-12 | $7.19 | $7.29 | $7.08 | $7.18 | $7.18 | 890,299 |
| 2020-05-11 | $7.37 | $7.43 | $7.17 | $7.17 | $7.17 | 583,882 |
| 2020-05-08 | $7.29 | $7.47 | $7.08 | $7.42 | $7.42 | 736,234 |
| 2020-05-07 | $6.73 | $7.21 | $6.73 | $7.13 | $7.13 | 539,474 |
| 2020-05-06 | $6.83 | $6.91 | $6.50 | $6.61 | $6.61 | 945,043 |
| 2020-05-05 | $6.63 | $6.88 | $6.49 | $6.76 | $6.76 | 957,064 |
| 2020-05-04 | $6.55 | $6.79 | $6.44 | $6.57 | $6.57 | 734,702 |
| 2020-05-01 | $6.48 | $6.68 | $6.42 | $6.67 | $6.67 | 658,332 |
| 2020-04-30 | $6.81 | $7.07 | $6.61 | $6.68 | $6.68 | 612,951 |
| 2020-04-29 | $7.01 | $7.22 | $6.92 | $6.92 | $6.92 | 597,782 |
| 2020-04-28 | $6.88 | $7.08 | $6.70 | $6.84 | $6.84 | 640,587 |
| 2020-04-27 | $6.78 | $6.98 | $6.76 | $6.79 | $6.79 | 707,805 |
| 2020-04-24 | $6.60 | $6.80 | $6.36 | $6.75 | $6.75 | 619,739 |
| 2020-04-23 | $6.33 | $6.65 | $6.29 | $6.53 | $6.53 | 1,190,824 |
| 2020-04-22 | $6.88 | $6.90 | $6.28 | $6.29 | $6.29 | 367,756 |
| 2020-04-21 | $6.36 | $6.80 | $6.33 | $6.75 | $6.75 | 701,391 |
| 2020-04-20 | $6.41 | $6.81 | $6.41 | $6.65 | $6.65 | 674,285 |
| 2020-04-17 | $6.54 | $6.81 | $6.47 | $6.67 | $6.67 | 905,221 |
| 2020-04-16 | $6.59 | $6.59 | $6.15 | $6.32 | $6.32 | 900,470 |
| 2020-04-15 | $6.22 | $6.43 | $6.01 | $6.42 | $6.42 | 558,620 |
| 2020-04-14 | $6.48 | $6.64 | $6.27 | $6.50 | $6.50 | 782,089 |
| 2020-04-13 | $5.87 | $6.27 | $5.52 | $6.21 | $6.21 | 1,181,006 |
| 2020-04-09 | $5.59 | $6.13 | $5.59 | $5.82 | $5.82 | 759,929 |
| 2020-04-08 | $5.30 | $5.56 | $5.25 | $5.52 | $5.52 | 1,048,832 |
| 2020-04-07 | $5.81 | $6.09 | $5.23 | $5.32 | $5.32 | 613,183 |
| 2020-04-06 | $5.18 | $5.59 | $5.15 | $5.50 | $5.50 | 1,723,312 |
| 2020-04-03 | $5.14 | $5.19 | $4.76 | $4.99 | $4.99 | 639,769 |
| 2020-04-02 | $5.28 | $5.56 | $5.01 | $5.24 | $5.24 | 1,282,307 |
| 2020-04-01 | $5.28 | $5.68 | $5.17 | $5.38 | $5.38 | 681,628 |
| 2020-03-31 | $5.29 | $5.69 | $5.29 | $5.58 | $5.58 | 671,190 |
| 2020-03-30 | $5.44 | $5.48 | $5.05 | $5.30 | $5.30 | 629,209 |
| 2020-03-27 | $5.52 | $5.75 | $5.27 | $5.46 | $5.46 | 1,280,369 |
| 2020-03-26 | $6.02 | $6.29 | $5.73 | $5.86 | $5.86 | 591,991 |
| 2020-03-25 | $6.43 | $6.48 | $5.76 | $6.01 | $6.01 | 853,155 |
| 2020-03-24 | $6.57 | $6.75 | $6.18 | $6.43 | $6.43 | 1,043,554 |
| 2020-03-23 | $6.28 | $6.40 | $5.64 | $6.20 | $6.20 | 1,401,190 |
| 2020-03-20 | $6.45 | $7.05 | $6.01 | $6.44 | $6.44 | 2,720,855 |
| 2020-03-19 | $5.03 | $6.50 | $4.94 | $6.30 | $6.30 | 3,382,778 |
| 2020-03-18 | $4.50 | $5.07 | $4.33 | $5.05 | $5.05 | 1,174,227 |
| 2020-03-17 | $4.43 | $4.93 | $3.87 | $4.90 | $4.90 | 1,107,631 |
| 2020-03-16 | $4.08 | $4.78 | $4.08 | $4.35 | $4.35 | 865,052 |
| 2020-03-13 | $4.60 | $5.04 | $4.13 | $5.04 | $5.04 | 1,280,879 |
| 2020-03-12 | $4.92 | $5.03 | $4.35 | $4.37 | $4.37 | 1,811,592 |
| 2020-03-11 | $5.58 | $5.65 | $5.18 | $5.24 | $5.24 | 2,015,585 |
| 2020-03-10 | $6.12 | $6.23 | $5.56 | $5.73 | $5.73 | 2,237,585 |
| 2020-03-09 | $5.88 | $6.16 | $5.58 | $5.87 | $5.87 | 1,097,488 |
| 2020-03-06 | $6.64 | $6.91 | $6.42 | $6.52 | $6.52 | 1,464,496 |
| 2020-03-05 | $7.31 | $7.31 | $6.94 | $7.00 | $7.00 | 794,983 |
| 2020-03-04 | $7.56 | $7.57 | $7.31 | $7.44 | $7.44 | 873,184 |
| 2020-03-03 | $7.63 | $7.73 | $7.27 | $7.46 | $7.46 | 1,411,483 |
| 2020-03-02 | $7.45 | $7.60 | $7.06 | $7.60 | $7.60 | 1,503,258 |
| 2020-02-28 | $7.09 | $7.51 | $7.09 | $7.40 | $7.40 | 3,013,041 |
| 2020-02-27 | $7.70 | $7.80 | $7.23 | $7.39 | $7.39 | 809,245 |
| 2020-02-26 | $8.76 | $8.87 | $7.79 | $7.93 | $7.93 | 978,142 |
| 2020-02-25 | $9.00 | $9.17 | $8.57 | $8.75 | $8.75 | 931,811 |
| 2020-02-24 | $9.15 | $9.32 | $8.98 | $9.11 | $9.11 | 790,382 |
| 2020-02-21 | $9.57 | $9.59 | $9.33 | $9.41 | $9.41 | 561,746 |
| 2020-02-20 | $9.91 | $9.91 | $9.47 | $9.64 | $9.64 | 590,412 |
| 2020-02-19 | $9.96 | $9.96 | $9.78 | $9.89 | $9.89 | 487,673 |
| 2020-02-18 | $10.07 | $10.31 | $9.89 | $9.92 | $9.92 | 977,362 |
| 2020-02-14 | $10.03 | $10.10 | $9.84 | $10.06 | $10.06 | 883,552 |
| 2020-02-13 | $9.82 | $10.14 | $9.82 | $9.96 | $9.96 | 734,141 |
| 2020-02-12 | $9.91 | $10.23 | $9.82 | $9.88 | $9.88 | 1,216,018 |
| 2020-02-11 | $9.91 | $9.98 | $9.49 | $9.87 | $9.87 | 976,257 |
| 2020-02-10 | $9.89 | $10.17 | $9.71 | $9.92 | $9.92 | 1,642,922 |
| 2020-02-07 | $9.43 | $10.32 | $9.30 | $9.87 | $9.87 | 1,755,352 |
| 2020-02-06 | $9.50 | $9.59 | $9.22 | $9.34 | $9.34 | 1,282,089 |
| 2020-02-05 | $9.57 | $10.28 | $9.36 | $9.40 | $9.40 | 1,801,953 |
| 2020-02-04 | $9.35 | $9.59 | $9.32 | $9.51 | $9.51 | 573,937 |
| 2020-02-03 | $9.35 | $9.47 | $9.20 | $9.25 | $9.25 | 643,507 |
| 2020-01-31 | $9.56 | $9.56 | $9.11 | $9.33 | $9.33 | 765,969 |
| 2020-01-30 | $9.44 | $9.68 | $9.37 | $9.61 | $9.61 | 616,537 |
| 2020-01-29 | $9.67 | $9.69 | $9.50 | $9.57 | $9.57 | 460,769 |
| 2020-01-28 | $9.63 | $9.74 | $9.52 | $9.56 | $9.56 | 471,995 |
| 2020-01-27 | $9.41 | $9.64 | $9.36 | $9.56 | $9.56 | 520,662 |
| 2020-01-24 | $9.82 | $9.93 | $9.41 | $9.62 | $9.62 | 540,816 |
| 2020-01-23 | $9.94 | $9.94 | $9.68 | $9.84 | $9.84 | 499,642 |
| 2020-01-22 | $10.18 | $10.18 | $9.95 | $9.96 | $9.96 | 389,401 |
| 2020-01-21 | $10.11 | $10.21 | $9.86 | $10.17 | $10.17 | 814,657 |
| 2020-01-17 | $10.73 | $10.73 | $10.21 | $10.32 | $10.32 | 599,076 |
| 2020-01-16 | $10.54 | $10.75 | $10.54 | $10.63 | $10.63 | 496,567 |
| 2020-01-15 | $10.75 | $10.85 | $10.43 | $10.52 | $10.52 | 1,140,574 |
| 2020-01-14 | $10.44 | $10.80 | $10.37 | $10.75 | $10.75 | 740,000 |
| 2020-01-13 | $10.15 | $10.39 | $9.96 | $10.38 | $10.38 | 825,810 |
| 2020-01-10 | $10.14 | $10.18 | $10.01 | $10.10 | $10.10 | 405,149 |
| 2020-01-09 | $10.31 | $10.40 | $9.95 | $10.15 | $10.15 | 596,248 |
| 2020-01-08 | $10.37 | $10.47 | $10.26 | $10.32 | $10.32 | 640,081 |
| 2020-01-07 | $10.32 | $10.52 | $10.15 | $10.38 | $10.38 | 538,837 |
| 2020-01-06 | $9.97 | $10.26 | $9.94 | $10.26 | $10.26 | 585,946 |
| 2020-01-03 | $10.03 | $10.14 | $9.89 | $10.02 | $10.02 | 559,588 |
| 2020-01-02 | $10.03 | $10.21 | $9.81 | $10.16 | $10.16 | 1,357,383 |
| 2019-12-31 | $9.45 | $10.02 | $9.45 | $9.93 | $9.93 | 804,118 |
| 2019-12-30 | $9.62 | $9.66 | $9.49 | $9.57 | $9.57 | 824,876 |
| 2019-12-27 | $9.85 | $9.89 | $9.64 | $9.66 | $9.66 | 765,426 |
| 2019-12-26 | $9.78 | $9.86 | $9.64 | $9.78 | $9.78 | 863,589 |
| 2019-12-24 | $10.07 | $10.08 | $9.82 | $9.87 | $9.87 | 493,061 |
| 2019-12-23 | $10.07 | $10.60 | $9.87 | $10.16 | $10.16 | 1,329,970 |
| 2019-12-20 | $9.04 | $9.46 | $8.95 | $9.46 | $9.46 | 1,403,740 |
| 2019-12-19 | $8.88 | $9.04 | $8.74 | $9.02 | $9.02 | 1,031,529 |
| 2019-12-18 | $8.99 | $9.05 | $8.75 | $8.87 | $8.87 | 1,088,616 |
| 2019-12-17 | $8.93 | $9.04 | $8.79 | $9.00 | $9.00 | 1,000,025 |
| 2019-12-16 | $9.09 | $9.24 | $8.95 | $8.96 | $8.96 | 1,120,167 |
| 2019-12-13 | $9.29 | $9.57 | $8.98 | $9.00 | $9.00 | 791,218 |
| 2019-12-12 | $8.60 | $9.37 | $8.58 | $9.35 | $9.35 | 1,163,289 |
| 2019-12-11 | $8.63 | $8.78 | $8.53 | $8.64 | $8.64 | 570,184 |
| 2019-12-10 | $8.85 | $8.92 | $8.54 | $8.60 | $8.60 | 1,313,838 |
| 2019-12-09 | $8.77 | $9.05 | $8.77 | $8.84 | $8.84 | 1,066,444 |
| 2019-12-06 | $8.75 | $8.90 | $8.68 | $8.79 | $8.79 | 869,358 |
| 2019-12-05 | $8.91 | $9.11 | $8.67 | $8.74 | $8.74 | 1,025,685 |
| 2019-12-04 | $8.83 | $9.05 | $8.83 | $8.92 | $8.92 | 734,268 |
| 2019-12-03 | $8.77 | $8.92 | $8.70 | $8.80 | $8.80 | 609,679 |
| 2019-12-02 | $8.68 | $9.13 | $8.68 | $8.99 | $8.99 | 1,027,889 |
| 2019-11-29 | $8.93 | $8.93 | $8.56 | $8.67 | $8.67 | 617,156 |
| 2019-11-27 | $8.72 | $9.02 | $8.72 | $8.92 | $8.92 | 718,650 |
| 2019-11-26 | $8.50 | $9.07 | $8.40 | $8.74 | $8.74 | 1,379,189 |
| 2019-11-25 | $8.73 | $8.75 | $8.57 | $8.64 | $8.64 | 674,173 |
| 2019-11-22 | $8.56 | $8.77 | $8.30 | $8.70 | $8.70 | 537,297 |
| 2019-11-21 | $8.92 | $9.00 | $8.60 | $8.62 | $8.62 | 925,544 |
| 2019-11-20 | $8.86 | $8.99 | $8.68 | $8.94 | $8.94 | 1,039,435 |
| 2019-11-19 | $8.94 | $9.03 | $8.84 | $8.89 | $8.89 | 645,998 |
| 2019-11-18 | $9.01 | $9.12 | $8.85 | $8.99 | $8.99 | 786,290 |
| 2019-11-15 | $8.90 | $9.29 | $8.84 | $9.06 | $9.06 | 1,178,608 |
| 2019-11-14 | $8.70 | $8.96 | $8.64 | $8.71 | $8.71 | 921,589 |
| 2019-11-13 | $8.99 | $9.04 | $8.70 | $8.71 | $8.71 | 1,290,713 |
| 2019-11-12 | $9.08 | $9.28 | $8.91 | $9.08 | $9.08 | 1,147,030 |
| 2019-11-11 | $8.75 | $9.11 | $8.59 | $9.01 | $9.01 | 1,484,474 |
| 2019-11-08 | $8.58 | $8.96 | $8.18 | $8.62 | $8.62 | 1,515,249 |
| 2019-11-07 | $7.74 | $8.06 | $7.74 | $7.86 | $7.86 | 818,723 |
| 2019-11-06 | $7.63 | $7.81 | $7.52 | $7.62 | $7.62 | 851,527 |
| 2019-11-05 | $7.79 | $7.98 | $7.68 | $7.69 | $7.69 | 903,665 |
| 2019-11-04 | $7.43 | $7.89 | $7.42 | $7.80 | $7.80 | 1,220,213 |
| 2019-11-01 | $7.48 | $7.81 | $7.31 | $7.43 | $7.43 | 1,186,088 |
| 2019-10-31 | $7.36 | $7.51 | $7.27 | $7.49 | $7.49 | 531,968 |
| 2019-10-30 | $7.41 | $7.57 | $7.21 | $7.43 | $7.43 | 630,203 |
| 2019-10-29 | $7.43 | $7.59 | $7.34 | $7.48 | $7.48 | 539,759 |
| 2019-10-28 | $7.66 | $7.79 | $7.48 | $7.51 | $7.51 | 658,365 |
| 2019-10-25 | $7.62 | $7.80 | $7.55 | $7.66 | $7.66 | 567,656 |
| 2019-10-24 | $8.11 | $8.17 | $7.47 | $7.67 | $7.67 | 1,067,063 |
| 2019-10-23 | $8.22 | $8.32 | $8.08 | $8.19 | $8.19 | 709,989 |
| 2019-10-22 | $8.01 | $8.31 | $7.83 | $8.24 | $8.24 | 657,353 |
| 2019-10-21 | $7.99 | $8.05 | $7.88 | $8.00 | $8.00 | 743,528 |
| 2019-10-18 | $8.05 | $8.15 | $7.86 | $7.96 | $7.96 | 539,203 |
| 2019-10-17 | $8.20 | $8.26 | $8.01 | $8.04 | $8.04 | 897,810 |
| 2019-10-16 | $8.40 | $8.53 | $8.18 | $8.22 | $8.22 | 768,564 |
| 2019-10-15 | $8.45 | $8.62 | $8.37 | $8.49 | $8.49 | 516,082 |
| 2019-10-14 | $8.89 | $8.89 | $8.41 | $8.47 | $8.47 | 396,403 |
| 2019-10-11 | $8.82 | $9.17 | $8.79 | $8.97 | $8.97 | 821,738 |
| 2019-10-10 | $8.74 | $8.87 | $8.51 | $8.78 | $8.78 | 771,455 |
| 2019-10-09 | $8.59 | $8.83 | $8.51 | $8.78 | $8.78 | 805,328 |
| 2019-10-08 | $8.63 | $8.69 | $8.37 | $8.46 | $8.46 | 571,298 |
| 2019-10-07 | $8.69 | $8.86 | $8.63 | $8.76 | $8.76 | 376,685 |
| 2019-10-04 | $8.64 | $8.72 | $8.40 | $8.68 | $8.68 | 532,298 |
| 2019-10-03 | $8.39 | $8.78 | $8.36 | $8.56 | $8.56 | 735,418 |
| 2019-10-02 | $8.30 | $8.57 | $8.06 | $8.46 | $8.46 | 641,743 |
| 2019-10-01 | $8.75 | $8.83 | $8.13 | $8.26 | $8.26 | 1,134,589 |
| 2019-09-30 | $8.71 | $8.80 | $8.45 | $8.74 | $8.74 | 784,219 |
| 2019-09-27 | $8.64 | $8.93 | $8.57 | $8.70 | $8.70 | 547,917 |
| 2019-09-26 | $9.03 | $9.03 | $8.65 | $8.66 | $8.66 | 525,389 |
| 2019-09-25 | $8.97 | $9.24 | $8.91 | $8.98 | $8.98 | 667,719 |
| 2019-09-24 | $9.14 | $9.30 | $8.83 | $8.96 | $8.96 | 1,072,277 |
| 2019-09-23 | $8.77 | $9.19 | $8.76 | $8.99 | $8.99 | 521,310 |
| 2019-09-20 | $9.34 | $9.50 | $8.81 | $8.87 | $8.87 | 1,256,110 |
| 2019-09-19 | $9.77 | $9.89 | $9.28 | $9.30 | $9.30 | 948,970 |
| 2019-09-18 | $9.99 | $10.17 | $9.78 | $9.78 | $9.78 | 560,647 |
| 2019-09-17 | $10.49 | $10.63 | $9.94 | $10.05 | $10.05 | 641,043 |
| 2019-09-16 | $10.45 | $10.82 | $10.39 | $10.62 | $10.62 | 697,668 |
| 2019-09-13 | $10.62 | $10.81 | $10.24 | $10.45 | $10.45 | 937,466 |
| 2019-09-12 | $11.01 | $11.01 | $10.51 | $10.55 | $10.55 | 511,515 |
| 2019-09-11 | $10.41 | $11.08 | $10.28 | $10.99 | $10.99 | 861,348 |
| 2019-09-10 | $10.25 | $10.47 | $10.23 | $10.33 | $10.33 | 520,427 |
| 2019-09-09 | $10.25 | $10.52 | $10.17 | $10.31 | $10.31 | 592,186 |
| 2019-09-06 | $9.72 | $10.38 | $9.72 | $10.28 | $10.28 | 925,380 |
| 2019-09-05 | $9.10 | $9.60 | $9.10 | $9.50 | $9.50 | 536,112 |
| 2019-09-04 | $8.88 | $9.29 | $8.88 | $9.05 | $9.05 | 981,340 |
| 2019-09-03 | $8.32 | $8.87 | $8.26 | $8.81 | $8.81 | 3,556,601 |
| 2019-08-30 | $9.00 | $9.08 | $8.15 | $8.34 | $8.34 | 2,328,528 |
| 2019-08-29 | $9.40 | $9.40 | $8.92 | $8.92 | $8.92 | 1,104,433 |
| 2019-08-28 | $9.47 | $9.49 | $9.18 | $9.33 | $9.33 | 622,820 |
| 2019-08-27 | $9.98 | $10.02 | $9.53 | $9.54 | $9.54 | 531,413 |
| 2019-08-26 | $9.91 | $10.12 | $9.86 | $9.94 | $9.94 | 505,642 |
| 2019-08-23 | $10.11 | $10.22 | $9.83 | $9.84 | $9.84 | 864,554 |
| 2019-08-22 | $10.13 | $10.33 | $10.04 | $10.19 | $10.19 | 458,066 |
| 2019-08-21 | $10.19 | $10.35 | $10.03 | $10.17 | $10.17 | 458,563 |
| 2019-08-20 | $10.54 | $10.60 | $10.25 | $10.25 | $10.25 | 407,813 |
| 2019-08-19 | $10.56 | $10.79 | $10.22 | $10.45 | $10.45 | 821,024 |
| 2019-08-16 | $10.53 | $10.68 | $10.31 | $10.51 | $10.51 | 740,024 |
| 2019-08-15 | $11.08 | $11.08 | $10.45 | $10.50 | $10.50 | 859,806 |
| 2019-08-14 | $11.31 | $11.40 | $10.75 | $11.05 | $11.05 | 1,287,008 |
| 2019-08-13 | $11.51 | $11.89 | $11.35 | $11.51 | $11.51 | 543,902 |
| 2019-08-12 | $12.09 | $12.32 | $11.65 | $11.75 | $11.75 | 367,000 |
| 2019-08-09 | $12.05 | $12.55 | $11.52 | $12.26 | $12.26 | 826,445 |
| 2019-08-08 | $11.39 | $11.89 | $11.36 | $11.86 | $11.86 | 419,736 |
| 2019-08-07 | $11.26 | $11.38 | $11.06 | $11.29 | $11.29 | 304,766 |
| 2019-08-06 | $11.84 | $11.99 | $11.37 | $11.42 | $11.42 | 587,856 |
| 2019-08-05 | $11.70 | $11.89 | $11.58 | $11.88 | $11.88 | 505,030 |
| 2019-08-02 | $11.84 | $11.96 | $11.51 | $11.95 | $11.95 | 1,150,059 |
| 2019-08-01 | $12.17 | $12.53 | $11.83 | $11.83 | $11.83 | 541,705 |
| 2019-07-31 | $12.17 | $12.56 | $12.03 | $12.19 | $12.19 | 546,849 |
| 2019-07-30 | $11.94 | $12.19 | $11.69 | $12.14 | $12.14 | 693,400 |
| 2019-07-29 | $12.27 | $12.31 | $11.73 | $11.94 | $11.94 | 450,489 |
| 2019-07-26 | $12.30 | $12.44 | $12.11 | $12.22 | $12.22 | 350,673 |
| 2019-07-25 | $12.33 | $12.36 | $12.04 | $12.25 | $12.25 | 695,564 |
| 2019-07-24 | $11.85 | $12.27 | $11.80 | $12.14 | $12.14 | 1,196,126 |
| 2019-07-23 | $11.32 | $11.55 | $11.11 | $11.47 | $11.47 | 444,477 |
| 2019-07-22 | $11.45 | $11.59 | $11.21 | $11.35 | $11.35 | 314,050 |
| 2019-07-19 | $11.01 | $11.46 | $10.86 | $11.40 | $11.40 | 552,999 |
| 2019-07-18 | $11.45 | $11.51 | $10.96 | $11.02 | $11.02 | 563,689 |
| 2019-07-17 | $11.67 | $11.80 | $11.41 | $11.49 | $11.49 | 585,168 |
| 2019-07-16 | $12.04 | $12.05 | $11.62 | $11.72 | $11.72 | 562,928 |
| 2019-07-15 | $11.85 | $11.99 | $11.57 | $11.99 | $11.99 | 714,758 |
| 2019-07-12 | $11.52 | $11.90 | $11.42 | $11.82 | $11.82 | 473,987 |
| 2019-07-11 | $11.86 | $12.08 | $11.54 | $11.56 | $11.56 | 351,959 |
| 2019-07-10 | $11.91 | $12.11 | $11.80 | $11.91 | $11.91 | 639,538 |
| 2019-07-09 | $11.83 | $11.97 | $11.68 | $11.89 | $11.89 | 356,885 |
| 2019-07-08 | $12.08 | $12.22 | $11.83 | $11.91 | $11.91 | 360,209 |
| 2019-07-05 | $11.69 | $12.44 | $11.67 | $12.18 | $12.18 | 523,041 |
| 2019-07-03 | $12.07 | $12.15 | $11.43 | $11.78 | $11.78 | 383,641 |
| 2019-07-02 | $11.92 | $12.22 | $11.85 | $12.01 | $12.01 | 538,406 |
| 2019-07-01 | $11.84 | $12.01 | $11.79 | $11.99 | $11.99 | 618,727 |
| 2019-06-28 | $11.08 | $11.77 | $11.08 | $11.61 | $11.61 | 1,380,601 |
| 2019-06-27 | $11.13 | $11.23 | $10.98 | $11.08 | $11.08 | 1,216,534 |
| 2019-06-26 | $11.23 | $11.39 | $11.11 | $11.17 | $11.17 | 1,051,459 |
| 2019-06-25 | $11.02 | $11.31 | $10.97 | $11.18 | $11.18 | 1,119,905 |
| 2019-06-24 | $11.27 | $11.35 | $10.76 | $11.00 | $11.00 | 1,315,476 |
| 2019-06-21 | $11.20 | $11.50 | $11.02 | $11.36 | $11.36 | 1,282,105 |
| 2019-06-20 | $11.46 | $11.61 | $11.13 | $11.26 | $11.26 | 1,198,220 |
| 2019-06-19 | $11.17 | $11.48 | $11.04 | $11.39 | $11.39 | 1,026,409 |
| 2019-06-18 | $11.31 | $11.65 | $11.18 | $11.18 | $11.18 | 993,900 |
| 2019-06-17 | $11.27 | $11.76 | $10.95 | $11.28 | $11.28 | 1,942,786 |
| 2019-06-14 | $12.09 | $12.19 | $11.32 | $11.32 | $11.32 | 1,894,772 |
| 2019-06-13 | $11.84 | $12.21 | $11.80 | $12.09 | $12.09 | 1,039,529 |
| 2019-06-12 | $12.45 | $12.57 | $11.83 | $11.83 | $11.83 | 1,219,477 |
| 2019-06-11 | $13.20 | $13.29 | $12.51 | $12.54 | $12.54 | 958,258 |
| 2019-06-10 | $13.29 | $13.43 | $13.08 | $13.10 | $13.10 | 652,091 |
| 2019-06-07 | $13.58 | $13.74 | $13.20 | $13.25 | $13.25 | 475,445 |
| 2019-06-06 | $13.68 | $13.81 | $13.42 | $13.61 | $13.61 | 589,207 |
| 2019-06-05 | $14.60 | $15.07 | $13.80 | $13.87 | $13.87 | 574,644 |
| 2019-06-04 | $14.09 | $14.61 | $14.09 | $14.60 | $14.60 | 1,459,700 |
| 2019-06-03 | $13.65 | $14.15 | $13.65 | $14.01 | $14.01 | 824,714 |
| 2019-05-31 | $12.81 | $13.89 | $12.81 | $13.76 | $13.76 | 1,188,763 |
| 2019-05-30 | $13.13 | $13.30 | $12.78 | $13.07 | $13.07 | 416,041 |
| 2019-05-29 | $13.93 | $13.95 | $13.01 | $13.24 | $13.24 | 630,406 |
| 2019-05-28 | $14.01 | $14.34 | $13.90 | $13.96 | $13.96 | 649,303 |
| 2019-05-24 | $14.37 | $14.71 | $13.50 | $14.09 | $14.09 | 874,416 |
| 2019-05-23 | $14.98 | $15.15 | $14.86 | $15.07 | $15.07 | 532,922 |
| 2019-05-22 | $14.87 | $15.51 | $14.87 | $15.20 | $15.20 | 690,454 |
| 2019-05-21 | $14.65 | $15.26 | $14.65 | $14.87 | $14.87 | 689,874 |
| 2019-05-20 | $14.88 | $15.08 | $14.15 | $14.51 | $14.51 | 1,625,861 |
| 2019-05-17 | $12.82 | $14.90 | $12.78 | $14.59 | $14.59 | 1,838,834 |
| 2019-05-16 | $12.66 | $13.17 | $12.66 | $12.97 | $12.97 | 1,020,134 |
| 2019-05-15 | $12.41 | $12.92 | $12.31 | $12.64 | $12.64 | 813,699 |
| 2019-05-14 | $12.55 | $12.86 | $12.54 | $12.54 | $12.54 | 471,216 |
| 2019-05-13 | $12.59 | $12.69 | $12.41 | $12.52 | $12.52 | 529,345 |
| 2019-05-10 | $12.67 | $13.03 | $12.63 | $12.86 | $12.86 | 456,555 |
| 2019-05-09 | $12.49 | $12.83 | $12.39 | $12.76 | $12.76 | 498,595 |
| 2019-05-08 | $12.96 | $13.07 | $12.57 | $12.61 | $12.61 | 581,090 |
| 2019-05-07 | $13.24 | $13.33 | $12.98 | $12.98 | $12.98 | 435,673 |
| 2019-05-06 | $13.07 | $13.39 | $12.98 | $13.28 | $13.28 | 805,304 |
| 2019-05-03 | $12.94 | $13.41 | $12.84 | $13.30 | $13.30 | 757,656 |
| 2019-05-02 | $13.11 | $13.13 | $12.44 | $12.86 | $12.86 | 1,081,700 |
| 2019-05-01 | $13.57 | $13.77 | $13.10 | $13.10 | $13.10 | 596,117 |
| 2019-04-30 | $14.14 | $14.16 | $13.60 | $13.60 | $13.60 | 692,798 |
| 2019-04-29 | $14.40 | $14.48 | $14.15 | $14.16 | $14.16 | 426,958 |
| 2019-04-26 | $14.21 | $14.48 | $14.13 | $14.37 | $14.37 | 562,806 |
| 2019-04-25 | $14.50 | $14.50 | $14.15 | $14.20 | $14.20 | 328,728 |
| 2019-04-24 | $14.50 | $14.74 | $14.35 | $14.51 | $14.51 | 364,608 |
| 2019-04-23 | $14.53 | $14.72 | $14.41 | $14.54 | $14.54 | 433,487 |
| 2019-04-22 | $14.99 | $15.09 | $14.51 | $14.52 | $14.52 | 375,531 |
| 2019-04-18 | $14.95 | $15.20 | $14.92 | $14.99 | $14.99 | 265,350 |
| 2019-04-17 | $15.18 | $15.21 | $14.85 | $14.92 | $14.92 | 346,684 |
| 2019-04-16 | $15.30 | $15.35 | $15.12 | $15.14 | $15.14 | 326,904 |
| 2019-04-15 | $15.88 | $15.88 | $15.18 | $15.25 | $15.25 | 447,409 |
| 2019-04-12 | $16.46 | $16.55 | $15.70 | $15.84 | $15.84 | 295,875 |
| 2019-04-11 | $16.06 | $16.43 | $16.06 | $16.30 | $16.30 | 348,604 |
| 2019-04-10 | $15.72 | $16.04 | $15.72 | $16.02 | $16.02 | 316,319 |
| 2019-04-09 | $15.77 | $15.77 | $15.46 | $15.69 | $15.69 | 534,569 |
| 2019-04-08 | $15.50 | $15.96 | $15.44 | $15.80 | $15.80 | 434,271 |
| 2019-04-05 | $15.45 | $15.60 | $15.36 | $15.45 | $15.45 | 388,054 |
| 2019-04-04 | $15.24 | $15.72 | $15.23 | $15.38 | $15.38 | 360,939 |
| 2019-04-03 | $15.08 | $15.27 | $15.02 | $15.23 | $15.23 | 308,242 |
| 2019-04-02 | $15.07 | $15.12 | $14.82 | $15.00 | $15.00 | 519,137 |
| 2019-04-01 | $15.25 | $15.30 | $14.95 | $15.13 | $15.13 | 652,416 |
| 2019-03-29 | $15.19 | $15.19 | $14.85 | $15.10 | $15.10 | 590,030 |
| 2019-03-28 | $15.05 | $15.22 | $14.94 | $15.12 | $15.12 | 521,060 |
| 2019-03-27 | $14.81 | $15.25 | $14.75 | $15.09 | $15.09 | 542,104 |
| 2019-03-26 | $14.49 | $14.86 | $14.49 | $14.86 | $14.86 | 432,486 |
| 2019-03-25 | $14.45 | $14.52 | $14.01 | $14.38 | $14.38 | 700,263 |
| 2019-03-22 | $15.07 | $15.23 | $14.44 | $14.54 | $14.54 | 500,721 |
| 2019-03-21 | $14.71 | $15.21 | $14.71 | $15.16 | $15.16 | 355,049 |
| 2019-03-20 | $14.76 | $14.87 | $14.49 | $14.79 | $14.79 | 691,408 |
| 2019-03-19 | $15.31 | $15.35 | $14.87 | $14.98 | $14.98 | 818,554 |
| 2019-03-18 | $15.31 | $15.42 | $15.19 | $15.27 | $15.27 | 402,324 |
| 2019-03-15 | $15.15 | $15.41 | $15.08 | $15.29 | $15.29 | 827,022 |
| 2019-03-14 | $14.98 | $15.23 | $14.93 | $15.08 | $15.08 | 379,208 |
| 2019-03-13 | $14.88 | $15.15 | $14.81 | $15.01 | $15.01 | 517,091 |
| 2019-03-12 | $14.99 | $15.04 | $14.74 | $14.86 | $14.86 | 233,856 |
| 2019-03-11 | $14.86 | $14.96 | $14.62 | $14.92 | $14.92 | 624,409 |
| 2019-03-08 | $15.04 | $15.19 | $14.54 | $14.80 | $14.80 | 508,821 |
| 2019-03-07 | $15.32 | $15.48 | $15.11 | $15.30 | $15.30 | 360,927 |
| 2019-03-06 | $14.89 | $15.39 | $14.89 | $15.34 | $15.34 | 1,097,883 |
| 2019-03-05 | $14.88 | $14.96 | $14.79 | $14.86 | $14.86 | 402,636 |
| 2019-03-04 | $14.87 | $14.96 | $14.70 | $14.88 | $14.88 | 572,915 |
| 2019-03-01 | $14.76 | $15.02 | $14.74 | $14.78 | $14.78 | 647,001 |
| 2019-02-28 | $14.52 | $14.69 | $14.34 | $14.69 | $14.69 | 847,576 |
| 2019-02-27 | $14.15 | $14.62 | $14.15 | $14.52 | $14.52 | 572,546 |
| 2019-02-26 | $13.93 | $14.31 | $13.93 | $14.26 | $14.26 | 1,331,226 |
| 2019-02-25 | $14.21 | $14.43 | $13.92 | $13.94 | $13.94 | 706,744 |
| 2019-02-22 | $14.43 | $14.75 | $14.18 | $14.25 | $14.25 | 628,591 |
| 2019-02-21 | $14.65 | $14.73 | $14.27 | $14.48 | $14.48 | 605,621 |
| 2019-02-20 | $14.60 | $15.06 | $14.50 | $14.68 | $14.68 | 807,149 |
| 2019-02-19 | $14.91 | $15.05 | $14.50 | $14.54 | $14.54 | 768,298 |
| 2019-02-15 | $14.93 | $15.07 | $14.82 | $14.99 | $14.99 | 405,325 |
| 2019-02-14 | $14.94 | $15.10 | $14.79 | $14.90 | $14.90 | 290,676 |
| 2019-02-13 | $15.03 | $15.35 | $14.78 | $14.97 | $14.97 | 266,865 |
| 2019-02-12 | $14.91 | $15.34 | $14.91 | $15.01 | $15.01 | 1,077,312 |
| 2019-02-11 | $15.74 | $15.74 | $14.91 | $14.94 | $14.94 | 902,713 |
| 2019-02-08 | $15.31 | $15.78 | $14.76 | $15.70 | $15.70 | 769,176 |
| 2019-02-07 | $15.70 | $15.75 | $15.33 | $15.37 | $15.37 | 787,253 |
| 2019-02-06 | $16.12 | $16.33 | $15.77 | $15.79 | $15.79 | 468,015 |
| 2019-02-05 | $16.35 | $16.67 | $16.11 | $16.13 | $16.13 | 1,110,913 |
| 2019-02-04 | $17.03 | $17.15 | $16.32 | $16.34 | $16.34 | 870,559 |
| 2019-02-01 | $17.48 | $17.61 | $17.05 | $17.21 | $17.21 | 369,525 |
| 2019-01-31 | $17.32 | $17.73 | $17.22 | $17.53 | $17.53 | 575,380 |
| 2019-01-30 | $17.37 | $17.43 | $17.06 | $17.23 | $17.23 | 383,260 |
| 2019-01-29 | $17.34 | $17.54 | $17.18 | $17.27 | $17.27 | 453,936 |
| 2019-01-28 | $17.00 | $17.59 | $16.98 | $17.32 | $17.32 | 608,559 |
| 2019-01-25 | $17.48 | $17.63 | $17.00 | $17.07 | $17.07 | 357,830 |
| 2019-01-24 | $17.16 | $17.76 | $17.10 | $17.39 | $17.39 | 374,173 |
| 2019-01-23 | $17.27 | $17.64 | $16.99 | $17.20 | $17.20 | 730,125 |
| 2019-01-22 | $17.14 | $17.23 | $16.91 | $17.10 | $17.10 | 721,435 |
| 2019-01-18 | $17.08 | $17.35 | $16.96 | $17.28 | $17.28 | 567,958 |
| 2019-01-17 | $17.05 | $17.42 | $16.91 | $17.02 | $17.02 | 735,852 |
| 2019-01-16 | $17.14 | $17.40 | $16.98 | $17.05 | $17.05 | 529,667 |
| 2019-01-15 | $17.13 | $17.26 | $16.97 | $17.12 | $17.12 | 483,647 |
| 2019-01-14 | $17.61 | $17.61 | $17.07 | $17.07 | $17.07 | 716,903 |
| 2019-01-11 | $17.08 | $18.04 | $16.99 | $17.92 | $17.92 | 1,014,766 |
| 2019-01-10 | $16.91 | $17.27 | $16.91 | $17.13 | $17.13 | 376,700 |
| 2019-01-09 | $16.75 | $17.21 | $16.75 | $17.01 | $17.01 | 584,854 |
| 2019-01-08 | $16.90 | $16.94 | $16.68 | $16.78 | $16.78 | 868,796 |
| 2019-01-07 | $16.32 | $16.91 | $15.92 | $16.67 | $16.67 | 692,608 |
| 2019-01-04 | $15.52 | $16.39 | $15.52 | $16.21 | $16.21 | 421,234 |
| 2019-01-03 | $15.26 | $15.78 | $15.13 | $15.27 | $15.27 | 515,931 |
| 2019-01-02 | $14.82 | $15.43 | $14.52 | $15.42 | $15.42 | 582,038 |
| 2018-12-31 | $15.00 | $15.35 | $14.07 | $14.88 | $14.88 | 1,433,980 |
| 2018-12-28 | $14.79 | $15.51 | $14.54 | $15.13 | $15.13 | 882,754 |
| 2018-12-27 | $14.50 | $14.80 | $14.16 | $14.68 | $14.68 | 666,929 |
| 2018-12-26 | $13.78 | $14.85 | $13.69 | $14.85 | $14.85 | 1,334,011 |
| 2018-12-24 | $13.39 | $14.04 | $13.28 | $13.72 | $13.72 | 820,506 |
| 2018-12-21 | $13.44 | $13.66 | $13.05 | $13.30 | $13.30 | 1,647,836 |
| 2018-12-20 | $13.55 | $13.60 | $12.85 | $13.34 | $13.34 | 1,865,620 |
| 2018-12-19 | $14.13 | $14.27 | $13.65 | $13.74 | $13.74 | 1,330,497 |
| 2018-12-18 | $14.21 | $14.63 | $14.08 | $14.18 | $14.18 | 938,605 |
| 2018-12-17 | $14.53 | $14.66 | $13.99 | $14.08 | $14.08 | 737,235 |
| 2018-12-14 | $14.35 | $15.03 | $14.28 | $14.48 | $14.48 | 840,419 |
| 2018-12-13 | $15.31 | $15.37 | $14.48 | $14.60 | $14.60 | 1,142,227 |
| 2018-12-12 | $15.36 | $15.81 | $15.15 | $15.24 | $15.24 | 1,192,281 |
| 2018-12-11 | $16.28 | $16.28 | $15.18 | $15.24 | $15.24 | 1,029,199 |
| 2018-12-10 | $16.23 | $16.31 | $15.39 | $16.09 | $16.09 | 702,039 |
| 2018-12-07 | $15.91 | $16.80 | $15.87 | $16.26 | $16.26 | 964,739 |
| 2018-12-06 | $15.90 | $16.61 | $15.77 | $16.00 | $16.00 | 1,401,393 |
| 2018-12-04 | $16.97 | $17.32 | $16.25 | $16.27 | $16.27 | 1,004,277 |
| 2018-12-03 | $18.48 | $18.48 | $16.70 | $17.12 | $17.12 | 1,128,984 |
| 2018-11-30 | $18.44 | $18.68 | $17.99 | $18.03 | $18.03 | 643,458 |
| 2018-11-29 | $18.10 | $18.68 | $17.94 | $18.55 | $18.55 | 411,638 |
| 2018-11-28 | $17.65 | $18.24 | $17.42 | $18.21 | $18.21 | 658,163 |
| 2018-11-27 | $17.63 | $17.97 | $17.32 | $17.50 | $17.50 | 662,056 |
| 2018-11-26 | $17.70 | $17.92 | $17.33 | $17.62 | $17.62 | 711,159 |
| 2018-11-23 | $17.60 | $17.81 | $17.29 | $17.47 | $17.47 | 214,398 |
| 2018-11-21 | $16.97 | $17.84 | $16.94 | $17.73 | $17.73 | 503,850 |
| 2018-11-20 | $17.56 | $17.81 | $16.80 | $16.84 | $16.84 | 804,301 |
| 2018-11-19 | $18.84 | $18.98 | $17.77 | $17.90 | $17.90 | 1,136,291 |
| 2018-11-16 | $18.90 | $19.18 | $18.66 | $19.00 | $19.00 | 783,801 |
| 2018-11-15 | $18.12 | $18.95 | $17.98 | $18.71 | $18.71 | 763,289 |
| 2018-11-14 | $18.77 | $18.92 | $18.22 | $18.29 | $18.29 | 759,113 |
| 2018-11-13 | $17.97 | $18.96 | $17.97 | $18.55 | $18.55 | 790,502 |
| 2018-11-12 | $18.41 | $18.63 | $17.79 | $18.11 | $18.11 | 1,603,698 |
| 2018-11-09 | $18.57 | $19.57 | $18.40 | $18.59 | $18.59 | 2,492,208 |
| 2018-11-08 | $18.08 | $18.38 | $17.56 | $17.57 | $17.57 | 779,144 |
| 2018-11-07 | $18.09 | $18.21 | $17.57 | $18.09 | $18.09 | 1,114,314 |
| 2018-11-06 | $18.01 | $18.23 | $17.79 | $17.98 | $17.98 | 509,305 |
| 2018-11-05 | $17.66 | $18.23 | $17.56 | $18.02 | $18.02 | 757,352 |
| 2018-11-02 | $17.92 | $18.00 | $17.17 | $17.61 | $17.61 | 649,108 |
| 2018-11-01 | $17.94 | $18.00 | $17.46 | $17.84 | $17.84 | 983,530 |
| 2018-10-31 | $17.44 | $18.10 | $17.33 | $17.79 | $17.79 | 597,926 |
| 2018-10-30 | $17.00 | $17.54 | $16.83 | $17.12 | $17.12 | 412,372 |
| 2018-10-29 | $18.11 | $18.24 | $16.82 | $17.08 | $17.08 | 413,238 |
| 2018-10-26 | $18.29 | $18.51 | $17.71 | $17.77 | $17.77 | 417,000 |
| 2018-10-25 | $17.79 | $18.76 | $17.79 | $18.61 | $18.61 | 670,789 |
| 2018-10-24 | $19.59 | $19.70 | $17.68 | $17.71 | $17.71 | 591,243 |
| 2018-10-23 | $19.95 | $20.07 | $19.41 | $19.46 | $19.46 | 1,352,577 |
| 2018-10-22 | $20.87 | $20.91 | $20.17 | $20.35 | $20.35 | 344,178 |
| 2018-10-19 | $20.94 | $21.29 | $20.50 | $20.80 | $20.80 | 431,757 |
| 2018-10-18 | $21.74 | $21.74 | $20.68 | $20.82 | $20.82 | 513,544 |
| 2018-10-17 | $22.05 | $22.30 | $21.71 | $21.84 | $21.84 | 373,872 |
| 2018-10-16 | $21.61 | $22.41 | $21.55 | $22.30 | $22.30 | 274,092 |
| 2018-10-15 | $21.17 | $22.10 | $21.15 | $21.79 | $21.79 | 401,514 |
| 2018-10-12 | $20.89 | $21.66 | $20.77 | $21.31 | $21.31 | 457,404 |
| 2018-10-11 | $21.57 | $21.80 | $19.98 | $20.50 | $20.50 | 903,158 |
| 2018-10-10 | $23.41 | $23.41 | $21.67 | $21.68 | $21.68 | 426,933 |
| 2018-10-09 | $22.08 | $22.46 | $21.92 | $22.18 | $22.18 | 312,437 |
| 2018-10-08 | $21.72 | $22.08 | $21.64 | $21.98 | $21.98 | 381,329 |
| 2018-10-05 | $22.90 | $23.12 | $21.86 | $21.99 | $21.99 | 600,579 |
| 2018-10-04 | $23.20 | $23.36 | $22.68 | $23.06 | $23.06 | 451,691 |
| 2018-10-03 | $23.40 | $23.72 | $23.17 | $23.47 | $23.47 | 363,409 |
| 2018-10-02 | $22.37 | $23.46 | $22.23 | $23.29 | $23.29 | 459,101 |
| 2018-10-01 | $23.39 | $23.93 | $22.24 | $22.40 | $22.40 | 668,087 |
| 2018-09-28 | $21.90 | $23.91 | $21.61 | $23.30 | $23.30 | 1,179,100 |
| 2018-09-27 | $20.50 | $21.62 | $20.47 | $21.54 | $21.54 | 1,336,659 |
| 2018-09-26 | $20.49 | $20.74 | $20.38 | $20.42 | $20.34 | 870,778 |
| 2018-09-25 | $20.36 | $20.53 | $20.19 | $20.42 | $20.34 | 858,598 |
| 2018-09-24 | $20.80 | $20.80 | $20.14 | $20.33 | $20.25 | 619,197 |
| 2018-09-21 | $21.07 | $21.18 | $20.79 | $20.89 | $20.80 | 684,746 |
| 2018-09-20 | $21.25 | $21.28 | $21.02 | $21.02 | $20.93 | 397,684 |
| 2018-09-19 | $21.45 | $21.66 | $21.11 | $21.13 | $21.04 | 335,745 |
| 2018-09-18 | $21.27 | $21.63 | $21.10 | $21.44 | $21.35 | 235,825 |
| 2018-09-17 | $21.66 | $21.74 | $21.15 | $21.19 | $21.10 | 365,601 |
| 2018-09-14 | $22.41 | $22.41 | $21.71 | $21.72 | $21.63 | 391,607 |
| 2018-09-13 | $22.26 | $23.00 | $22.26 | $22.35 | $22.26 | 302,966 |
| 2018-09-12 | $21.49 | $22.24 | $21.35 | $22.17 | $22.08 | 373,323 |
| 2018-09-11 | $21.31 | $21.86 | $21.26 | $21.37 | $21.28 | 341,192 |
| 2018-09-10 | $21.81 | $21.81 | $21.16 | $21.30 | $21.21 | 190,837 |
| 2018-09-07 | $21.66 | $21.87 | $21.34 | $21.55 | $21.46 | 216,550 |
| 2018-09-06 | $22.13 | $22.13 | $21.67 | $21.70 | $21.61 | 312,749 |
| 2018-09-05 | $22.17 | $22.35 | $22.00 | $22.14 | $22.05 | 338,908 |
| 2018-09-04 | $22.42 | $22.45 | $21.88 | $22.33 | $22.24 | 512,261 |
| 2018-08-31 | $22.09 | $22.48 | $22.02 | $22.45 | $22.36 | 194,549 |
| 2018-08-30 | $22.68 | $22.70 | $22.11 | $22.14 | $22.05 | 190,924 |
| 2018-08-29 | $23.36 | $23.36 | $22.53 | $22.87 | $22.77 | 382,114 |
| 2018-08-28 | $22.45 | $22.98 | $22.25 | $22.91 | $22.81 | 587,846 |
| 2018-08-27 | $22.37 | $22.58 | $22.16 | $22.32 | $22.23 | 320,055 |
| 2018-08-24 | $21.82 | $22.22 | $21.82 | $22.15 | $22.06 | 307,933 |
| 2018-08-23 | $22.08 | $22.18 | $21.75 | $21.78 | $21.69 | 184,298 |
| 2018-08-22 | $22.03 | $22.31 | $21.97 | $22.17 | $22.08 | 121,603 |
| 2018-08-21 | $22.02 | $22.10 | $21.83 | $22.01 | $21.92 | 162,786 |
| 2018-08-20 | $21.91 | $22.10 | $21.70 | $21.76 | $21.67 | 276,673 |
| 2018-08-17 | $22.00 | $22.09 | $21.70 | $21.87 | $21.78 | 173,234 |
| 2018-08-16 | $22.22 | $22.54 | $21.85 | $21.97 | $21.88 | 284,561 |
| 2018-08-15 | $23.47 | $23.47 | $21.98 | $22.10 | $22.01 | 515,261 |
| 2018-08-14 | $22.49 | $23.67 | $22.49 | $23.60 | $23.50 | 467,806 |
| 2018-08-13 | $23.29 | $23.29 | $22.27 | $22.61 | $22.52 | 472,226 |
| 2018-08-10 | $22.10 | $23.90 | $21.81 | $23.14 | $23.04 | 1,304,258 |
| 2018-08-09 | $21.96 | $22.42 | $21.81 | $22.21 | $22.12 | 335,024 |
| 2018-08-08 | $22.32 | $22.35 | $21.87 | $21.95 | $21.86 | 216,314 |
| 2018-08-07 | $22.43 | $22.61 | $22.19 | $22.28 | $22.19 | 142,666 |
| 2018-08-06 | $22.05 | $22.54 | $22.03 | $22.20 | $22.11 | 192,491 |
| 2018-08-03 | $22.24 | $22.56 | $21.83 | $22.07 | $21.98 | 313,031 |
| 2018-08-02 | $22.59 | $22.74 | $22.13 | $22.32 | $22.23 | 171,586 |
| 2018-08-01 | $22.76 | $22.87 | $22.51 | $22.72 | $22.63 | 237,579 |
| 2018-07-31 | $22.47 | $22.95 | $22.24 | $22.87 | $22.77 | 213,173 |
| 2018-07-30 | $22.40 | $22.67 | $22.08 | $22.33 | $22.24 | 312,956 |
| 2018-07-27 | $22.98 | $22.98 | $22.10 | $22.33 | $22.24 | 349,401 |
| 2018-07-26 | $23.07 | $23.23 | $22.67 | $22.98 | $22.88 | 361,417 |
| 2018-07-25 | $22.99 | $23.10 | $22.60 | $22.95 | $22.85 | 264,025 |
| 2018-07-24 | $23.74 | $23.76 | $22.99 | $23.07 | $22.97 | 444,627 |
| 2018-07-23 | $23.91 | $23.91 | $23.49 | $23.63 | $23.53 | 366,746 |
| 2018-07-20 | $23.91 | $24.08 | $23.45 | $23.91 | $23.81 | 546,452 |
| 2018-07-19 | $23.25 | $24.24 | $22.92 | $24.00 | $23.90 | 1,077,269 |
| 2018-07-18 | $22.85 | $23.09 | $22.29 | $22.66 | $22.57 | 546,247 |
| 2018-07-17 | $23.44 | $24.09 | $22.93 | $22.95 | $22.85 | 475,868 |
| 2018-07-16 | $24.35 | $24.68 | $23.74 | $23.84 | $23.74 | 143,252 |
| 2018-07-13 | $24.28 | $24.55 | $24.03 | $24.53 | $24.43 | 290,475 |
| 2018-07-12 | $24.25 | $24.42 | $23.93 | $24.36 | $24.26 | 197,481 |
| 2018-07-11 | $23.93 | $24.21 | $23.63 | $24.13 | $24.03 | 354,201 |
| 2018-07-10 | $24.37 | $24.39 | $23.81 | $23.99 | $23.89 | 214,821 |
| 2018-07-09 | $24.13 | $24.58 | $23.96 | $24.37 | $24.27 | 277,792 |
| 2018-07-06 | $23.81 | $24.30 | $23.64 | $24.05 | $23.95 | 487,102 |
| 2018-07-05 | $23.53 | $23.81 | $23.44 | $23.73 | $23.63 | 287,289 |
| 2018-07-03 | $23.58 | $23.84 | $23.34 | $23.34 | $23.24 | 186,837 |
| 2018-07-02 | $23.19 | $23.87 | $23.19 | $23.48 | $23.38 | 307,591 |
| 2018-06-29 | $23.51 | $23.96 | $23.44 | $23.46 | $23.36 | 336,766 |
| 2018-06-28 | $23.44 | $23.76 | $23.00 | $23.55 | $23.45 | 404,333 |
| 2018-06-27 | $24.20 | $24.56 | $23.67 | $23.72 | $23.53 | 393,170 |
| 2018-06-26 | $24.54 | $24.55 | $24.05 | $24.42 | $24.23 | 293,201 |
| 2018-06-25 | $25.61 | $25.68 | $24.28 | $24.53 | $24.33 | 372,643 |
| 2018-06-22 | $24.99 | $25.77 | $24.99 | $25.73 | $25.53 | 1,397,492 |
| 2018-06-21 | $26.36 | $26.52 | $24.84 | $24.95 | $24.75 | 540,766 |
| 2018-06-20 | $25.57 | $26.30 | $25.57 | $26.16 | $25.95 | 578,986 |
| 2018-06-19 | $25.27 | $25.59 | $25.08 | $25.29 | $25.09 | 1,141,797 |
| 2018-06-18 | $24.62 | $25.49 | $24.62 | $25.45 | $25.25 | 892,367 |
| 2018-06-15 | $23.61 | $25.02 | $23.41 | $25.00 | $24.80 | 929,332 |
| 2018-06-14 | $23.55 | $23.99 | $23.37 | $23.69 | $23.50 | 414,766 |
| 2018-06-13 | $24.49 | $24.71 | $23.06 | $23.42 | $23.23 | 948,394 |
| 2018-06-12 | $22.88 | $23.10 | $22.62 | $22.73 | $22.55 | 260,975 |
| 2018-06-11 | $22.42 | $22.97 | $22.42 | $22.77 | $22.59 | 373,362 |
| 2018-06-08 | $23.00 | $23.14 | $22.44 | $22.57 | $22.39 | 405,913 |
| 2018-06-07 | $23.16 | $23.52 | $22.56 | $23.02 | $22.84 | 449,613 |
| 2018-06-06 | $22.65 | $23.22 | $22.30 | $23.11 | $22.93 | 371,369 |
| 2018-06-05 | $22.12 | $22.77 | $22.11 | $22.63 | $22.45 | 518,391 |
| 2018-06-04 | $22.31 | $22.56 | $22.05 | $22.12 | $21.94 | 522,880 |
| 2018-06-01 | $22.06 | $22.57 | $21.82 | $22.37 | $22.19 | 369,690 |
| 2018-05-31 | $22.40 | $22.46 | $21.59 | $21.83 | $21.66 | 578,758 |
| 2018-05-30 | $22.41 | $22.85 | $22.18 | $22.41 | $22.23 | 527,340 |
| 2018-05-29 | $22.90 | $22.90 | $21.87 | $22.23 | $22.05 | 426,211 |
| 2018-05-25 | $22.47 | $23.43 | $22.47 | $23.00 | $22.82 | 659,158 |
| 2018-05-24 | $22.11 | $22.37 | $21.77 | $22.04 | $21.86 | 368,311 |
| 2018-05-23 | $22.10 | $22.25 | $21.70 | $22.19 | $22.01 | 403,535 |
| 2018-05-22 | $22.21 | $22.40 | $22.07 | $22.19 | $22.01 | 307,079 |
| 2018-05-21 | $22.77 | $22.87 | $21.99 | $22.24 | $22.06 | 693,800 |
| 2018-05-18 | $22.24 | $22.69 | $22.20 | $22.65 | $22.47 | 344,435 |
| 2018-05-17 | $22.34 | $22.45 | $22.00 | $22.25 | $22.07 | 265,731 |
| 2018-05-16 | $21.85 | $22.27 | $21.83 | $22.24 | $22.06 | 333,717 |
| 2018-05-15 | $21.59 | $22.02 | $21.50 | $21.98 | $21.81 | 670,438 |
| 2018-05-14 | $21.02 | $21.91 | $20.99 | $21.83 | $21.66 | 333,535 |
| 2018-05-11 | $21.13 | $21.22 | $20.95 | $21.09 | $20.92 | 211,601 |
| 2018-05-10 | $20.83 | $21.36 | $20.80 | $21.16 | $20.99 | 708,771 |
| 2018-05-09 | $21.34 | $21.34 | $20.71 | $20.86 | $20.69 | 1,619,692 |
| 2018-05-08 | $21.80 | $21.96 | $21.02 | $21.17 | $21.00 | 1,002,685 |
| 2018-05-07 | $21.38 | $21.93 | $21.38 | $21.92 | $21.75 | 354,676 |
| 2018-05-04 | $20.42 | $21.36 | $20.29 | $21.29 | $21.12 | 709,822 |
| 2018-05-03 | $20.76 | $20.98 | $19.97 | $20.32 | $20.16 | 972,819 |
| 2018-05-02 | $22.00 | $22.02 | $20.79 | $20.80 | $20.63 | 1,188,513 |
| 2018-05-01 | $22.93 | $23.22 | $22.03 | $22.06 | $21.88 | 353,221 |
| 2018-04-30 | $23.11 | $23.26 | $22.96 | $23.02 | $22.84 | 366,043 |
| 2018-04-27 | $24.11 | $24.11 | $23.01 | $23.21 | $23.03 | 635,312 |
| 2018-04-26 | $24.20 | $24.31 | $23.92 | $24.04 | $23.85 | 139,289 |
| 2018-04-25 | $24.16 | $24.25 | $23.92 | $24.15 | $23.96 | 267,130 |
| 2018-04-24 | $24.29 | $24.38 | $23.77 | $23.98 | $23.79 | 324,918 |
| 2018-04-23 | $23.91 | $24.37 | $23.84 | $24.16 | $23.97 | 227,447 |
| 2018-04-20 | $24.38 | $24.43 | $23.81 | $23.88 | $23.69 | 258,508 |
| 2018-04-19 | $24.50 | $24.74 | $24.33 | $24.45 | $24.26 | 527,043 |
| 2018-04-18 | $24.61 | $25.14 | $24.57 | $24.63 | $24.43 | 466,435 |
| 2018-04-17 | $24.49 | $24.95 | $24.21 | $24.71 | $24.51 | 1,606,968 |
| 2018-04-16 | $24.25 | $24.51 | $23.84 | $24.22 | $24.03 | 360,341 |
| 2018-04-13 | $24.47 | $24.73 | $24.10 | $24.17 | $23.98 | 232,630 |
| 2018-04-12 | $24.14 | $24.65 | $24.13 | $24.44 | $24.25 | 245,209 |
| 2018-04-11 | $24.15 | $24.51 | $24.07 | $24.23 | $24.04 | 566,123 |
| 2018-04-10 | $24.16 | $24.47 | $23.85 | $24.28 | $24.09 | 171,615 |
| 2018-04-09 | $24.04 | $24.50 | $23.91 | $23.98 | $23.79 | 243,709 |
| 2018-04-06 | $24.06 | $24.30 | $23.73 | $24.06 | $23.87 | 185,136 |
| 2018-04-05 | $24.19 | $24.52 | $24.17 | $24.26 | $24.07 | 252,372 |
| 2018-04-04 | $23.50 | $24.36 | $23.10 | $24.18 | $23.99 | 305,026 |
| 2018-04-03 | $24.51 | $25.19 | $23.67 | $23.73 | $23.54 | 360,877 |
| 2018-04-02 | $23.91 | $24.07 | $23.61 | $23.66 | $23.47 | 175,811 |
| 2018-03-29 | $24.27 | $24.67 | $23.83 | $24.08 | $23.89 | 393,132 |
| 2018-03-28 | $24.24 | $24.74 | $23.99 | $24.02 | $23.83 | 620,400 |
| 2018-03-27 | $24.91 | $25.32 | $24.32 | $24.54 | $24.25 | 381,927 |
| 2018-03-26 | $24.20 | $25.44 | $23.98 | $24.78 | $24.49 | 658,248 |
| 2018-03-23 | $25.42 | $25.51 | $23.76 | $23.78 | $23.50 | 492,243 |
| 2018-03-22 | $25.34 | $25.84 | $25.04 | $25.27 | $24.98 | 405,135 |
| 2018-03-21 | $25.37 | $25.93 | $25.24 | $25.61 | $25.31 | 348,297 |
| 2018-03-20 | $25.68 | $26.15 | $25.42 | $25.49 | $25.19 | 362,714 |
| 2018-03-19 | $26.30 | $26.37 | $25.33 | $25.62 | $25.32 | 424,333 |
| 2018-03-16 | $26.64 | $26.79 | $26.23 | $26.24 | $25.93 | 501,917 |
| 2018-03-15 | $27.15 | $27.23 | $26.62 | $26.66 | $26.35 | 412,863 |
| 2018-03-14 | $27.75 | $27.88 | $27.17 | $27.19 | $26.87 | 1,378,782 |
| 2018-03-13 | $28.02 | $28.20 | $27.54 | $27.62 | $27.30 | 799,841 |
| 2018-03-12 | $27.84 | $28.23 | $27.69 | $27.93 | $27.60 | 246,709 |
| 2018-03-09 | $28.09 | $28.09 | $27.51 | $27.86 | $27.54 | 418,237 |
| 2018-03-08 | $27.60 | $28.02 | $27.57 | $27.66 | $27.34 | 398,725 |
| 2018-03-07 | $28.05 | $28.05 | $27.13 | $27.64 | $27.32 | 349,752 |
| 2018-03-06 | $27.37 | $28.19 | $27.17 | $28.12 | $27.79 | 595,947 |
| 2018-03-05 | $28.03 | $28.46 | $27.29 | $27.40 | $27.08 | 524,225 |
| 2018-03-02 | $26.96 | $28.44 | $26.58 | $28.26 | $27.93 | 638,753 |
| 2018-03-01 | $26.72 | $27.78 | $26.38 | $27.11 | $26.79 | 476,159 |
| 2018-02-28 | $27.89 | $27.99 | $26.82 | $26.84 | $26.53 | 417,607 |
| 2018-02-27 | $26.85 | $28.66 | $26.28 | $27.58 | $27.26 | 1,022,337 |
| 2018-02-26 | $27.15 | $27.45 | $26.81 | $27.00 | $26.69 | 369,740 |
| 2018-02-23 | $26.98 | $27.24 | $26.67 | $27.20 | $26.88 | 211,473 |
| 2018-02-22 | $27.20 | $27.39 | $26.67 | $26.78 | $26.47 | 360,488 |
| 2018-02-21 | $27.06 | $27.32 | $26.60 | $27.03 | $26.71 | 674,842 |
| 2018-02-20 | $27.72 | $27.99 | $27.26 | $27.28 | $26.96 | 301,352 |
| 2018-02-16 | $27.15 | $28.12 | $27.15 | $27.94 | $27.61 | 256,406 |
| 2018-02-15 | $27.22 | $27.46 | $26.50 | $27.36 | $27.04 | 298,507 |
| 2018-02-14 | $26.56 | $27.34 | $25.84 | $27.16 | $26.84 | 845,491 |
| 2018-02-13 | $25.90 | $27.45 | $25.51 | $26.61 | $26.30 | 935,117 |
| 2018-02-12 | $25.60 | $26.02 | $25.15 | $25.87 | $25.57 | 1,009,717 |
| 2018-02-09 | $25.54 | $26.32 | $24.63 | $25.54 | $25.24 | 2,947,920 |
| 2018-02-08 | $29.97 | $29.97 | $28.75 | $29.27 | $28.93 | 835,644 |
| 2018-02-07 | $30.74 | $31.03 | $29.85 | $29.89 | $29.54 | 395,945 |
| 2018-02-06 | $30.36 | $31.17 | $30.24 | $30.82 | $30.46 | 416,469 |
| 2018-02-05 | $31.09 | $31.80 | $30.84 | $30.94 | $30.58 | 314,766 |
| 2018-02-02 | $32.18 | $32.34 | $31.21 | $31.29 | $30.93 | 333,739 |
| 2018-02-01 | $31.83 | $32.68 | $31.57 | $32.34 | $31.96 | 1,373,030 |
| 2018-01-31 | $32.85 | $33.03 | $31.56 | $32.00 | $31.63 | 375,205 |
| 2018-01-30 | $31.77 | $32.75 | $31.68 | $32.68 | $32.30 | 736,975 |
| 2018-01-29 | $33.55 | $33.55 | $32.47 | $32.54 | $32.16 | 264,114 |
| 2018-01-26 | $33.61 | $33.84 | $33.33 | $33.55 | $33.16 | 156,195 |
| 2018-01-25 | $33.50 | $34.41 | $33.29 | $33.32 | $32.93 | 497,724 |
| 2018-01-24 | $33.10 | $33.23 | $32.87 | $33.14 | $32.75 | 224,021 |
| 2018-01-23 | $33.41 | $33.43 | $32.75 | $33.14 | $32.75 | 275,537 |
| 2018-01-22 | $33.36 | $33.57 | $32.77 | $33.41 | $33.02 | 478,624 |
| 2018-01-19 | $32.71 | $33.68 | $32.65 | $33.40 | $33.01 | 592,677 |
| 2018-01-18 | $31.09 | $33.70 | $31.09 | $32.84 | $32.46 | 1,532,695 |
| 2018-01-17 | $30.04 | $30.57 | $30.01 | $30.38 | $30.03 | 262,336 |
| 2018-01-16 | $30.99 | $31.31 | $30.02 | $30.11 | $29.76 | 580,068 |
| 2018-01-12 | $31.00 | $31.50 | $30.83 | $31.45 | $31.08 | 179,106 |
| 2018-01-11 | $29.91 | $31.00 | $29.78 | $30.97 | $30.61 | 338,420 |
| 2018-01-10 | $29.78 | $30.56 | $29.71 | $29.85 | $29.50 | 502,187 |
| 2018-01-09 | $29.70 | $30.14 | $29.62 | $29.90 | $29.55 | 396,136 |
| 2018-01-08 | $29.94 | $30.09 | $29.52 | $29.84 | $29.49 | 342,123 |
| 2018-01-05 | $29.90 | $30.23 | $29.83 | $29.97 | $29.62 | 287,771 |
| 2018-01-04 | $30.66 | $30.73 | $29.74 | $29.87 | $29.52 | 357,292 |
| 2018-01-03 | $30.76 | $31.08 | $30.40 | $30.58 | $30.22 | 313,229 |
| 2018-01-02 | $31.29 | $31.81 | $30.67 | $30.70 | $30.34 | 781,244 |
| 2017-12-29 | $31.19 | $31.80 | $31.19 | $31.74 | $31.37 | 341,194 |
| 2017-12-28 | $31.52 | $31.69 | $31.24 | $31.36 | $30.99 | 192,915 |
| 2017-12-27 | $31.20 | $31.82 | $31.02 | $31.63 | $31.26 | 164,835 |
| 2017-12-26 | $31.26 | $31.38 | $31.15 | $31.26 | $30.90 | 80,552 |
| 2017-12-22 | $31.47 | $31.83 | $30.94 | $31.28 | $30.92 | 437,911 |
| 2017-12-21 | $31.32 | $31.79 | $30.94 | $31.67 | $31.30 | 438,602 |
| 2017-12-20 | $30.92 | $31.59 | $30.64 | $30.91 | $30.55 | 254,680 |
| 2017-12-19 | $31.22 | $31.76 | $31.02 | $31.35 | $30.98 | 476,073 |
| 2017-12-18 | $31.06 | $31.52 | $30.62 | $31.22 | $30.86 | 381,369 |
| 2017-12-15 | $30.69 | $30.98 | $30.37 | $30.83 | $30.47 | 808,185 |
| 2017-12-14 | $29.44 | $30.82 | $29.37 | $30.56 | $30.20 | 1,244,537 |
| 2017-12-13 | $29.41 | $29.60 | $29.11 | $29.37 | $29.03 | 390,032 |
| 2017-12-12 | $29.76 | $29.88 | $29.39 | $29.50 | $29.16 | 283,962 |
| 2017-12-11 | $30.00 | $30.24 | $29.34 | $29.68 | $29.33 | 465,031 |
| 2017-12-08 | $30.20 | $30.20 | $29.81 | $29.96 | $29.61 | 183,845 |
| 2017-12-07 | $29.99 | $30.70 | $29.91 | $30.06 | $29.71 | 348,573 |
| 2017-12-06 | $30.17 | $30.64 | $29.88 | $30.08 | $29.73 | 210,124 |
| 2017-12-05 | $31.35 | $31.85 | $30.35 | $30.43 | $30.08 | 365,166 |
| 2017-12-04 | $31.91 | $32.36 | $31.12 | $31.56 | $31.19 | 531,142 |
| 2017-12-01 | $31.22 | $32.05 | $30.66 | $31.74 | $31.37 | 481,422 |
| 2017-11-30 | $32.76 | $33.00 | $31.03 | $31.04 | $30.68 | 1,260,759 |
| 2017-11-29 | $32.64 | $33.10 | $32.38 | $32.76 | $32.38 | 480,809 |
| 2017-11-28 | $32.17 | $32.90 | $31.70 | $32.74 | $32.36 | 265,559 |
| 2017-11-27 | $31.94 | $32.40 | $31.80 | $32.24 | $31.86 | 445,271 |
| 2017-11-24 | $31.49 | $31.98 | $31.31 | $31.94 | $31.57 | 76,695 |
| 2017-11-22 | $31.14 | $31.74 | $30.92 | $31.32 | $30.95 | 316,343 |
| 2017-11-21 | $30.78 | $31.50 | $30.78 | $31.23 | $30.87 | 240,063 |
| 2017-11-20 | $30.89 | $31.02 | $30.55 | $30.78 | $30.42 | 341,344 |
| 2017-11-17 | $29.55 | $31.57 | $29.55 | $30.96 | $30.60 | 687,695 |
| 2017-11-16 | $29.34 | $29.70 | $29.07 | $29.53 | $29.19 | 514,521 |
| 2017-11-15 | $29.01 | $29.46 | $28.89 | $29.34 | $29.00 | 157,024 |
| 2017-11-14 | $29.37 | $29.48 | $29.02 | $29.36 | $29.02 | 241,893 |
| 2017-11-13 | $30.01 | $30.01 | $29.22 | $29.55 | $29.21 | 525,481 |
| 2017-11-10 | $28.23 | $30.72 | $27.75 | $30.05 | $29.70 | 807,890 |
| 2017-11-09 | $28.26 | $28.80 | $28.26 | $28.38 | $28.05 | 480,766 |
| 2017-11-08 | $28.35 | $28.45 | $27.88 | $28.40 | $28.07 | 899,902 |
| 2017-11-07 | $27.88 | $28.47 | $27.70 | $28.38 | $28.05 | 596,666 |
| 2017-11-06 | $27.62 | $27.95 | $26.66 | $27.86 | $27.54 | 555,385 |
| 2017-11-03 | $27.22 | $27.31 | $26.78 | $26.83 | $26.52 | 363,337 |
| 2017-11-02 | $27.75 | $28.13 | $27.30 | $27.34 | $27.02 | 254,103 |
| 2017-11-01 | $27.79 | $28.06 | $27.59 | $27.84 | $27.52 | 215,667 |
| 2017-10-31 | $27.71 | $27.91 | $27.62 | $27.66 | $27.34 | 189,485 |
| 2017-10-30 | $27.57 | $27.95 | $27.56 | $27.66 | $27.34 | 165,179 |
| 2017-10-27 | $27.92 | $27.92 | $27.34 | $27.68 | $27.36 | 407,351 |
| 2017-10-26 | $28.76 | $29.17 | $27.84 | $27.88 | $27.56 | 337,376 |
| 2017-10-25 | $28.18 | $28.91 | $28.18 | $28.84 | $28.50 | 502,607 |
| 2017-10-24 | $28.42 | $28.85 | $28.03 | $28.17 | $27.84 | 376,728 |
| 2017-10-23 | $28.92 | $29.07 | $28.31 | $28.44 | $28.11 | 208,009 |
| 2017-10-20 | $29.12 | $29.36 | $28.98 | $29.04 | $28.70 | 158,009 |
| 2017-10-19 | $29.58 | $29.58 | $29.08 | $29.16 | $28.82 | 211,048 |
| 2017-10-18 | $29.42 | $29.76 | $29.08 | $29.44 | $29.10 | 339,065 |
| 2017-10-17 | $29.66 | $29.86 | $29.35 | $29.48 | $29.14 | 314,452 |
| 2017-10-16 | $29.41 | $29.78 | $29.41 | $29.55 | $29.21 | 186,511 |
| 2017-10-13 | $29.27 | $29.63 | $29.12 | $29.50 | $29.16 | 319,104 |
| 2017-10-12 | $29.35 | $29.85 | $29.09 | $29.22 | $28.88 | 363,324 |
| 2017-10-11 | $29.58 | $29.72 | $29.32 | $29.50 | $29.16 | 643,009 |
| 2017-10-10 | $30.51 | $30.75 | $29.46 | $29.59 | $29.25 | 391,404 |
| 2017-10-09 | $30.26 | $30.38 | $29.92 | $30.35 | $30.00 | 294,557 |
| 2017-10-06 | $30.24 | $30.38 | $29.84 | $30.35 | $30.00 | 553,829 |
| 2017-10-05 | $30.88 | $31.07 | $30.04 | $30.15 | $29.80 | 812,341 |
| 2017-10-04 | $30.15 | $31.65 | $30.15 | $30.85 | $30.49 | 442,977 |
| 2017-10-03 | $31.53 | $32.08 | $31.49 | $31.66 | $31.29 | 503,410 |
| 2017-10-02 | $31.73 | $32.00 | $31.51 | $31.69 | $31.32 | 370,589 |
| 2017-09-29 | $31.19 | $31.88 | $30.94 | $31.79 | $31.42 | 637,174 |
| 2017-09-28 | $30.54 | $31.30 | $30.53 | $31.22 | $30.86 | 874,016 |
| 2017-09-27 | $30.41 | $30.95 | $30.41 | $30.61 | $30.25 | 373,247 |
| 2017-09-26 | $30.28 | $30.48 | $29.88 | $30.21 | $29.86 | 407,732 |
| 2017-09-25 | $29.89 | $30.73 | $29.89 | $30.28 | $29.93 | 353,427 |
| 2017-09-22 | $30.09 | $30.54 | $30.05 | $30.40 | $30.05 | 246,717 |
| 2017-09-21 | $30.50 | $30.60 | $30.10 | $30.14 | $29.79 | 310,180 |
| 2017-09-20 | $30.62 | $30.94 | $30.49 | $30.61 | $30.25 | 236,907 |
| 2017-09-19 | $30.27 | $30.58 | $29.95 | $30.56 | $30.20 | 302,642 |
| 2017-09-18 | $29.03 | $30.32 | $29.03 | $30.28 | $29.93 | 516,995 |
| 2017-09-15 | $28.68 | $29.22 | $28.68 | $29.04 | $28.70 | 710,254 |
| 2017-09-14 | $28.97 | $29.16 | $28.69 | $28.73 | $28.40 | 301,602 |
| 2017-09-13 | $28.70 | $29.11 | $28.70 | $29.00 | $28.66 | 253,339 |
| 2017-09-12 | $28.91 | $29.04 | $28.71 | $28.85 | $28.51 | 342,244 |
| 2017-09-11 | $29.45 | $29.50 | $28.66 | $29.00 | $28.66 | 397,209 |
| 2017-09-08 | $29.23 | $29.50 | $28.95 | $29.25 | $28.91 | 534,332 |
| 2017-09-07 | $29.29 | $29.57 | $29.08 | $29.28 | $28.94 | 386,287 |
| 2017-09-06 | $29.12 | $29.40 | $28.99 | $29.33 | $28.99 | 294,450 |
| 2017-09-05 | $28.74 | $29.37 | $28.66 | $29.23 | $28.89 | 423,966 |
| 2017-09-01 | $28.14 | $29.33 | $28.14 | $28.96 | $28.62 | 685,285 |
| 2017-08-31 | $27.79 | $28.10 | $27.79 | $28.07 | $27.74 | 250,375 |
| 2017-08-30 | $27.40 | $28.08 | $27.22 | $27.83 | $27.51 | 277,372 |
| 2017-08-29 | $27.54 | $27.66 | $27.38 | $27.41 | $27.09 | 167,319 |
| 2017-08-28 | $28.09 | $28.21 | $27.69 | $27.78 | $27.46 | 263,182 |
| 2017-08-25 | $27.62 | $28.06 | $27.51 | $27.96 | $27.63 | 428,795 |
| 2017-08-24 | $27.36 | $27.72 | $27.36 | $27.64 | $27.32 | 198,243 |
| 2017-08-23 | $27.41 | $27.71 | $27.33 | $27.40 | $27.08 | 247,329 |
| 2017-08-22 | $27.49 | $27.65 | $27.33 | $27.56 | $27.24 | 346,032 |
| 2017-08-21 | $27.25 | $27.40 | $27.06 | $27.32 | $27.00 | 188,268 |
| 2017-08-18 | $26.93 | $27.35 | $26.73 | $27.22 | $26.90 | 273,181 |
| 2017-08-17 | $27.34 | $27.62 | $26.96 | $27.00 | $26.69 | 217,585 |
| 2017-08-16 | $26.72 | $27.59 | $26.71 | $27.41 | $27.09 | 388,913 |
| 2017-08-15 | $27.06 | $27.30 | $26.64 | $26.66 | $26.35 | 379,782 |
| 2017-08-14 | $27.00 | $27.33 | $26.77 | $27.00 | $26.69 | 776,599 |
| 2017-08-11 | $26.46 | $27.10 | $25.92 | $27.04 | $26.72 | 540,840 |
| 2017-08-10 | $27.12 | $27.37 | $26.48 | $26.60 | $26.29 | 651,648 |
| 2017-08-09 | $27.35 | $27.83 | $26.36 | $27.33 | $27.01 | 973,947 |
| 2017-08-08 | $27.17 | $27.17 | $26.27 | $26.92 | $26.61 | 484,816 |
| 2017-08-07 | $27.15 | $27.45 | $26.98 | $27.09 | $26.77 | 320,767 |
| 2017-08-04 | $27.35 | $27.65 | $26.93 | $27.22 | $26.90 | 237,090 |
| 2017-08-03 | $27.40 | $27.58 | $27.18 | $27.45 | $27.13 | 174,067 |
| 2017-08-02 | $27.49 | $27.83 | $26.49 | $27.45 | $27.13 | 257,857 |
| 2017-08-01 | $27.51 | $27.96 | $27.31 | $27.49 | $27.17 | 263,939 |
| 2017-07-31 | $27.90 | $28.19 | $27.34 | $27.51 | $27.19 | 124,383 |
| 2017-07-28 | $27.73 | $28.06 | $27.70 | $28.01 | $27.68 | 556,681 |
| 2017-07-27 | $27.64 | $28.21 | $27.63 | $27.83 | $27.51 | 377,295 |
| 2017-07-26 | $27.78 | $27.95 | $27.43 | $27.70 | $27.38 | 436,348 |
| 2017-07-25 | $27.83 | $27.94 | $27.61 | $27.62 | $27.30 | 234,062 |
| 2017-07-24 | $27.50 | $27.90 | $27.43 | $27.77 | $27.45 | 427,277 |
| 2017-07-21 | $27.60 | $27.83 | $27.36 | $27.56 | $27.24 | 451,435 |
| 2017-07-20 | $27.53 | $27.77 | $27.35 | $27.56 | $27.24 | 282,991 |
| 2017-07-19 | $27.00 | $27.75 | $27.00 | $27.53 | $27.21 | 617,451 |
| 2017-07-18 | $26.54 | $27.00 | $26.35 | $26.81 | $26.50 | 358,203 |
| 2017-07-17 | $26.55 | $26.70 | $26.44 | $26.45 | $26.14 | 320,177 |
| 2017-07-14 | $26.44 | $26.73 | $26.38 | $26.66 | $26.35 | 123,918 |
| 2017-07-13 | $26.03 | $26.47 | $25.98 | $26.32 | $26.01 | 281,167 |
| 2017-07-12 | $26.04 | $26.07 | $25.68 | $26.00 | $25.70 | 231,772 |
| 2017-07-11 | $26.01 | $26.23 | $25.63 | $26.05 | $25.75 | 204,645 |
| 2017-07-10 | $25.88 | $26.13 | $25.72 | $25.90 | $25.60 | 213,845 |
| 2017-07-07 | $25.93 | $26.13 | $25.51 | $25.95 | $25.65 | 211,463 |
| 2017-07-06 | $25.70 | $25.98 | $25.61 | $25.77 | $25.47 | 274,173 |
| 2017-07-05 | $26.19 | $26.23 | $25.78 | $25.91 | $25.61 | 178,494 |
| 2017-07-03 | $26.46 | $26.60 | $26.18 | $26.25 | $25.94 | 119,300 |
| 2017-06-30 | $26.58 | $26.58 | $26.19 | $26.28 | $25.97 | 452,318 |
| 2017-06-29 | $26.73 | $27.14 | $26.21 | $26.54 | $26.23 | 433,444 |
| 2017-06-28 | $26.44 | $26.88 | $26.24 | $26.68 | $26.37 | 456,723 |
| 2017-06-27 | $26.29 | $26.37 | $25.76 | $26.26 | $25.95 | 283,135 |
| 2017-06-26 | $25.40 | $26.39 | $25.23 | $26.29 | $25.98 | 266,468 |
| 2017-06-23 | $25.06 | $25.42 | $24.88 | $25.38 | $25.08 | 755,266 |
| 2017-06-22 | $25.14 | $25.15 | $24.72 | $25.04 | $24.75 | 223,557 |
| 2017-06-21 | $24.80 | $25.29 | $24.69 | $25.06 | $24.77 | 237,470 |
| 2017-06-20 | $25.21 | $25.32 | $24.63 | $24.79 | $24.50 | 344,839 |
| 2017-06-19 | $25.04 | $25.48 | $24.98 | $25.27 | $24.98 | 606,061 |
| 2017-06-16 | $24.87 | $25.05 | $24.82 | $25.05 | $24.76 | 711,870 |
| 2017-06-15 | $24.75 | $25.02 | $24.73 | $24.92 | $24.63 | 429,304 |
| 2017-06-14 | $24.91 | $25.04 | $24.82 | $24.90 | $24.61 | 437,565 |
| 2017-06-13 | $24.89 | $25.17 | $24.87 | $24.91 | $24.62 | 480,426 |
| 2017-06-12 | $24.38 | $25.24 | $24.38 | $24.90 | $24.61 | 516,079 |
| 2017-06-09 | $24.39 | $24.75 | $24.26 | $24.57 | $24.28 | 1,397,289 |
| 2017-06-08 | $24.96 | $25.00 | $24.42 | $24.47 | $24.18 | 315,650 |
| 2017-06-07 | $25.49 | $25.95 | $25.09 | $25.09 | $24.80 | 272,523 |
| 2017-06-06 | $25.33 | $25.53 | $25.26 | $25.47 | $25.17 | 213,008 |
| 2017-06-05 | $25.84 | $25.95 | $25.52 | $25.53 | $25.23 | 228,911 |
| 2017-06-02 | $26.25 | $26.35 | $25.90 | $25.96 | $25.66 | 629,587 |
| 2017-06-01 | $25.05 | $26.06 | $25.03 | $26.03 | $25.73 | 489,652 |
| 2017-05-31 | $25.09 | $25.37 | $24.59 | $25.29 | $25.00 | 941,947 |
| 2017-05-30 | $25.41 | $25.56 | $24.74 | $25.22 | $24.93 | 589,507 |
| 2017-05-26 | $23.77 | $25.75 | $23.77 | $25.56 | $25.26 | 885,997 |
| 2017-05-25 | $23.22 | $23.58 | $23.00 | $23.45 | $23.18 | 496,955 |
| 2017-05-24 | $23.32 | $23.54 | $23.00 | $23.14 | $22.87 | 592,293 |
| 2017-05-23 | $23.83 | $23.86 | $23.22 | $23.45 | $23.18 | 397,524 |
| 2017-05-22 | $23.30 | $24.01 | $23.30 | $23.82 | $23.54 | 382,731 |
| 2017-05-19 | $22.68 | $23.47 | $22.68 | $23.38 | $23.11 | 492,536 |
| 2017-05-18 | $22.51 | $22.82 | $22.50 | $22.72 | $22.46 | 251,445 |
| 2017-05-17 | $23.00 | $23.05 | $22.53 | $22.60 | $22.34 | 305,534 |
| 2017-05-16 | $23.59 | $23.73 | $23.27 | $23.29 | $23.02 | 192,036 |
| 2017-05-15 | $23.88 | $24.15 | $23.56 | $23.65 | $23.37 | 407,879 |
| 2017-05-12 | $23.24 | $23.77 | $23.24 | $23.72 | $23.44 | 528,394 |
| 2017-05-11 | $23.24 | $23.58 | $22.96 | $23.34 | $23.07 | 336,953 |
| 2017-05-10 | $22.95 | $23.42 | $22.72 | $23.37 | $23.10 | 547,460 |
| 2017-05-09 | $22.87 | $23.06 | $22.73 | $23.01 | $22.74 | 301,461 |
| 2017-05-08 | $22.85 | $22.97 | $22.68 | $22.85 | $22.58 | 557,324 |
| 2017-05-05 | $23.01 | $23.16 | $22.75 | $22.85 | $22.58 | 657,285 |
| 2017-05-04 | $22.90 | $23.06 | $22.59 | $23.03 | $22.76 | 668,711 |
| 2017-05-03 | $23.43 | $23.43 | $22.85 | $22.89 | $22.62 | 742,318 |
| 2017-05-02 | $23.85 | $23.93 | $23.36 | $23.55 | $23.28 | 623,316 |
| 2017-05-01 | $23.97 | $24.09 | $23.66 | $23.83 | $23.55 | 462,765 |
| 2017-04-28 | $23.89 | $23.99 | $23.50 | $23.85 | $23.57 | 513,392 |
| 2017-04-27 | $24.18 | $24.39 | $23.96 | $24.00 | $23.72 | 478,015 |
| 2017-04-26 | $24.22 | $24.23 | $23.94 | $24.13 | $23.85 | 383,919 |
| 2017-04-25 | $23.88 | $24.20 | $23.74 | $23.98 | $23.70 | 345,425 |
| 2017-04-24 | $24.11 | $24.11 | $23.67 | $23.78 | $23.50 | 225,719 |
| 2017-04-21 | $23.82 | $24.16 | $23.81 | $23.90 | $23.62 | 347,320 |
| 2017-04-20 | $23.77 | $24.07 | $23.70 | $23.89 | $23.61 | 498,183 |
| 2017-04-19 | $23.82 | $23.91 | $23.69 | $23.73 | $23.45 | 261,112 |
| 2017-04-18 | $23.56 | $23.76 | $23.48 | $23.63 | $23.35 | 298,706 |
| 2017-04-17 | $23.28 | $23.58 | $23.18 | $23.54 | $23.27 | 400,571 |
| 2017-04-13 | $23.14 | $23.63 | $23.14 | $23.32 | $23.05 | 407,174 |
| 2017-04-12 | $23.26 | $23.42 | $23.11 | $23.28 | $23.01 | 243,835 |
| 2017-04-11 | $22.97 | $23.51 | $22.97 | $23.20 | $22.93 | 486,029 |
| 2017-04-10 | $23.12 | $23.31 | $23.02 | $23.16 | $22.89 | 527,892 |
| 2017-04-07 | $23.17 | $23.31 | $22.86 | $23.28 | $23.01 | 984,546 |
| 2017-04-06 | $23.74 | $23.80 | $23.15 | $23.23 | $22.96 | 351,011 |
| 2017-04-05 | $24.28 | $24.48 | $23.69 | $23.75 | $23.47 | 439,842 |
| 2017-04-04 | $24.29 | $24.49 | $24.04 | $24.31 | $24.03 | 423,383 |
| 2017-04-03 | $24.32 | $24.44 | $24.01 | $24.30 | $24.02 | 690,652 |
| 2017-03-31 | $24.52 | $24.62 | $24.28 | $24.38 | $24.10 | 379,200 |
| 2017-03-30 | $24.48 | $24.68 | $24.37 | $24.53 | $24.24 | 223,832 |
| 2017-03-29 | $24.52 | $24.85 | $24.49 | $24.63 | $24.34 | 370,905 |
| 2017-03-28 | $24.50 | $24.75 | $24.34 | $24.51 | $24.22 | 486,451 |
| 2017-03-27 | $23.66 | $24.78 | $23.57 | $24.71 | $24.42 | 1,240,263 |
| 2017-03-24 | $23.44 | $24.14 | $23.24 | $23.93 | $23.65 | 815,946 |
| 2017-03-23 | $23.06 | $24.23 | $23.06 | $23.33 | $23.06 | 639,277 |
| 2017-03-22 | $22.87 | $23.31 | $22.74 | $23.20 | $22.93 | 352,493 |
| 2017-03-21 | $23.60 | $23.65 | $22.72 | $22.98 | $22.71 | 606,967 |
| 2017-03-20 | $23.21 | $23.61 | $22.87 | $23.50 | $23.23 | 373,012 |
| 2017-03-17 | $23.65 | $23.94 | $23.61 | $23.68 | $23.40 | 1,037,488 |
| 2017-03-16 | $23.74 | $23.90 | $23.54 | $23.70 | $23.42 | 274,743 |
| 2017-03-15 | $23.79 | $23.92 | $23.23 | $23.63 | $23.35 | 382,007 |
| 2017-03-14 | $23.86 | $23.93 | $23.68 | $23.73 | $23.45 | 281,046 |
| 2017-03-13 | $24.31 | $24.40 | $23.91 | $24.01 | $23.73 | 275,733 |
| 2017-03-10 | $24.60 | $24.78 | $24.12 | $24.18 | $23.90 | 408,166 |
| 2017-03-09 | $24.28 | $24.50 | $24.06 | $24.45 | $24.17 | 396,908 |
| 2017-03-08 | $24.13 | $24.69 | $24.13 | $24.44 | $24.16 | 468,847 |
| 2017-03-07 | $24.70 | $24.75 | $24.26 | $24.31 | $24.03 | 456,362 |
| 2017-03-06 | $24.83 | $24.88 | $24.48 | $24.64 | $24.35 | 412,507 |
| 2017-03-03 | $24.74 | $25.01 | $24.63 | $24.82 | $24.53 | 358,780 |
| 2017-03-02 | $25.25 | $25.39 | $24.69 | $24.72 | $24.43 | 381,257 |
| 2017-03-01 | $25.11 | $25.50 | $24.96 | $25.34 | $25.04 | 914,438 |
| 2017-02-28 | $24.99 | $25.12 | $24.90 | $24.98 | $24.69 | 951,729 |
| 2017-02-27 | $24.88 | $25.27 | $24.77 | $25.03 | $24.74 | 628,514 |
| 2017-02-24 | $25.11 | $25.32 | $24.99 | $25.16 | $24.87 | 303,054 |
| 2017-02-23 | $25.55 | $25.75 | $25.19 | $25.35 | $25.05 | 431,512 |
| 2017-02-22 | $25.59 | $25.76 | $25.54 | $25.68 | $25.38 | 283,846 |
| 2017-02-21 | $25.68 | $26.29 | $25.56 | $25.72 | $25.42 | 450,163 |
| 2017-02-17 | $25.95 | $26.22 | $25.68 | $25.81 | $25.51 | 248,101 |
| 2017-02-16 | $26.20 | $26.49 | $25.89 | $26.09 | $25.79 | 665,131 |
| 2017-02-15 | $26.23 | $26.55 | $26.13 | $26.28 | $25.97 | 679,752 |
| 2017-02-14 | $26.28 | $26.54 | $26.11 | $26.35 | $26.04 | 378,917 |
| 2017-02-13 | $26.14 | $26.83 | $25.87 | $26.50 | $26.19 | 566,099 |
| 2017-02-10 | $26.20 | $26.73 | $26.20 | $26.64 | $26.33 | 296,624 |
| 2017-02-09 | $25.65 | $26.39 | $25.51 | $26.27 | $25.96 | 650,807 |
| 2017-02-08 | $26.12 | $26.28 | $25.91 | $25.98 | $25.68 | 763,521 |
| 2017-02-07 | $26.43 | $26.71 | $26.32 | $26.36 | $26.05 | 607,437 |
| 2017-02-06 | $26.45 | $26.56 | $26.14 | $26.54 | $26.23 | 388,914 |
| 2017-02-03 | $26.50 | $26.68 | $26.38 | $26.62 | $26.31 | 327,518 |
| 2017-02-02 | $26.69 | $26.69 | $26.43 | $26.60 | $26.29 | 385,699 |
| 2017-02-01 | $26.84 | $26.89 | $26.39 | $26.65 | $26.34 | 675,995 |
| 2017-01-31 | $26.60 | $26.98 | $26.41 | $26.79 | $26.48 | 654,790 |
| 2017-01-30 | $26.76 | $26.84 | $26.51 | $26.65 | $26.34 | 747,710 |
| 2017-01-27 | $27.10 | $27.14 | $26.69 | $26.76 | $26.45 | 606,526 |
| 2017-01-26 | $26.58 | $27.06 | $26.56 | $27.05 | $26.73 | 365,686 |
| 2017-01-25 | $26.55 | $26.90 | $26.42 | $26.73 | $26.42 | 437,252 |
| 2017-01-24 | $25.87 | $26.66 | $25.83 | $26.59 | $26.28 | 580,262 |
| 2017-01-23 | $25.80 | $26.29 | $25.75 | $26.03 | $25.73 | 792,038 |
| 2017-01-20 | $25.76 | $26.07 | $25.65 | $26.01 | $25.71 | 704,528 |
| 2017-01-19 | $25.85 | $26.22 | $25.83 | $25.94 | $25.64 | 575,047 |
| 2017-01-18 | $26.14 | $26.59 | $26.00 | $26.11 | $25.81 | 983,488 |
| 2017-01-17 | $26.45 | $26.59 | $26.04 | $26.20 | $25.89 | 643,084 |
| 2017-01-13 | $26.29 | $26.57 | $26.18 | $26.36 | $26.05 | 534,122 |
| 2017-01-12 | $26.27 | $26.45 | $26.09 | $26.18 | $25.87 | 702,218 |
| 2017-01-11 | $26.39 | $26.76 | $26.10 | $26.41 | $26.10 | 712,358 |
| 2017-01-10 | $25.91 | $26.42 | $25.85 | $26.20 | $25.89 | 818,043 |
| 2017-01-09 | $25.72 | $26.27 | $25.35 | $26.01 | $25.71 | 1,187,789 |
| 2017-01-06 | $25.60 | $26.22 | $25.51 | $25.87 | $25.57 | 1,305,106 |
| 2017-01-05 | $24.60 | $25.68 | $24.60 | $25.65 | $25.35 | 1,360,707 |
| 2017-01-04 | $24.35 | $25.13 | $24.29 | $25.03 | $24.74 | 1,360,542 |
| 2017-01-03 | $24.41 | $24.87 | $23.93 | $24.40 | $24.12 | 1,759,154 |
| 2016-12-30 | $24.97 | $25.28 | $24.46 | $24.54 | $24.25 | 824,725 |
| 2016-12-29 | $25.10 | $25.33 | $24.82 | $25.02 | $24.73 | 586,108 |
| 2016-12-28 | $25.73 | $25.82 | $24.96 | $25.22 | $24.93 | 1,176,526 |
| 2016-12-27 | $25.90 | $25.90 | $25.52 | $25.79 | $25.49 | 399,271 |
| 2016-12-23 | $25.66 | $25.90 | $25.47 | $25.73 | $25.43 | 223,438 |
| 2016-12-22 | $25.29 | $25.78 | $25.17 | $25.66 | $25.36 | 376,610 |
| 2016-12-21 | $25.31 | $25.82 | $25.30 | $25.46 | $25.16 | 531,798 |
| 2016-12-20 | $26.00 | $26.21 | $25.45 | $25.48 | $25.18 | 833,508 |
| 2016-12-19 | $25.51 | $26.18 | $25.36 | $25.86 | $25.56 | 796,520 |
| 2016-12-16 | $25.08 | $25.75 | $24.91 | $25.61 | $25.31 | 919,606 |
| 2016-12-15 | $25.57 | $26.24 | $24.95 | $24.95 | $24.66 | 913,563 |
| 2016-12-14 | $25.80 | $26.14 | $25.54 | $25.72 | $25.42 | 1,547,672 |
| 2016-12-13 | $25.59 | $26.34 | $25.45 | $25.80 | $25.50 | 2,587,171 |
| 2016-12-12 | $26.60 | $26.94 | $25.46 | $25.60 | $25.30 | 2,419,240 |
| 2016-12-09 | $26.10 | $27.01 | $25.50 | $26.37 | $26.06 | 1,429,420 |