MAG Silver Corp (MAG) Exchange: NYSE MKT
Data as of July 1, 2025
$18.76 ($0.12) 0.64%
MAG Silver Corp - Daily Information
Click for more stock information on MAG Silver Corp.| Daily Information | Data |
|---|---|
| Date | July 1, 2025 |
| Open | $18.43 |
| Previous Close | $18.76 |
| High | $18.80 |
| Low | $18.38 |
| Adjusted Open | $18.43 |
| Previous Adjusted Close | $18.76 |
| Adjusted High | $18.80 |
| Adjusted Low | $18.38 |
About MAG Silver Corp (MAG)
Magnetek, Inc. (Magnetek) is a provider of digital power control systems that are used to control motion and power primarily in material handling, elevator, and energy delivery applications. Its products are sold directly or through manufacturers' representatives to original equipment manufacturers (OEM) for incorporation into their products, to system integrators and value-added resellers for assembly and incorporation into end user systems, to distributors for resale to OEMs and contractors, and to end-users for repair and replacement purposes. Magnetek's systems consist primarily of programmable motion control and power conditioning systems used in the applications, such as overhead cranes and hoists; elevators; coal mining equipment, and renewable energy sources. Its customers include the industrial crane and hoist companies in North America and the elevator builders.
Invest in MAG Silver Corp (MAG)
Historical Stock Data for MAG Silver Corp (MAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $18.43 | $18.80 | $18.38 | $18.76 | $18.76 | 1,140,496 |
| 2025-05-29 | $18.92 | $18.93 | $18.61 | $18.64 | $18.64 | 973,440 |
| 2025-05-28 | $18.59 | $18.80 | $18.56 | $18.77 | $18.77 | 1,612,967 |
| 2025-05-27 | $18.33 | $18.89 | $18.24 | $18.65 | $18.65 | 2,350,187 |
| 2025-05-23 | $18.55 | $18.79 | $18.47 | $18.67 | $18.67 | 644,946 |
| 2025-05-22 | $18.12 | $18.66 | $18.12 | $18.46 | $18.46 | 898,231 |
| 2025-05-21 | $18.25 | $18.79 | $18.24 | $18.63 | $18.63 | 1,362,835 |
| 2025-05-20 | $18.14 | $18.44 | $17.86 | $18.42 | $18.42 | 2,585,923 |
| 2025-05-19 | $17.71 | $18.11 | $17.71 | $18.11 | $18.11 | 1,598,295 |
| 2025-05-16 | $17.58 | $17.88 | $17.58 | $17.84 | $17.84 | 3,541,156 |
| 2025-05-15 | $17.77 | $18.07 | $17.66 | $17.97 | $17.97 | 1,740,537 |
| 2025-05-14 | $17.58 | $17.90 | $17.47 | $17.82 | $17.82 | 2,879,164 |
| 2025-05-13 | $18.00 | $18.28 | $17.97 | $18.00 | $18.00 | 11,203,729 |
| 2025-05-12 | $19.00 | $19.17 | $17.90 | $17.95 | $17.95 | 13,679,455 |
| 2025-05-09 | $16.17 | $17.01 | $15.58 | $16.92 | $16.92 | 1,274,627 |
| 2025-05-08 | $15.43 | $16.20 | $15.34 | $15.93 | $15.93 | 1,006,585 |
| 2025-05-07 | $15.27 | $15.53 | $15.03 | $15.23 | $15.23 | 443,026 |
| 2025-05-06 | $15.22 | $15.64 | $15.03 | $15.58 | $15.58 | 733,591 |
| 2025-05-05 | $14.99 | $15.07 | $14.63 | $14.91 | $14.91 | 518,528 |
| 2025-05-02 | $14.97 | $14.98 | $14.47 | $14.57 | $14.57 | 493,119 |
| 2025-05-01 | $15.10 | $15.25 | $14.61 | $14.74 | $14.74 | 623,233 |
| 2025-04-30 | $15.20 | $15.62 | $15.14 | $15.56 | $15.56 | 604,510 |
| 2025-04-29 | $15.72 | $15.90 | $15.40 | $15.42 | $15.42 | 372,073 |
| 2025-04-28 | $15.52 | $15.67 | $15.30 | $15.67 | $15.67 | 293,703 |
| 2025-04-25 | $15.16 | $15.66 | $15.09 | $15.48 | $15.48 | 365,217 |
| 2025-04-24 | $15.90 | $15.90 | $15.32 | $15.72 | $15.72 | 469,547 |
| 2025-04-23 | $14.92 | $15.73 | $14.82 | $15.60 | $15.60 | 1,138,775 |
| 2025-04-22 | $15.60 | $15.60 | $14.86 | $15.10 | $15.10 | 953,336 |
| 2025-04-21 | $16.00 | $16.14 | $15.13 | $15.52 | $15.52 | 454,933 |
| 2025-04-17 | $15.99 | $15.99 | $15.29 | $15.53 | $15.53 | 577,947 |
| 2025-04-16 | $16.36 | $16.49 | $15.38 | $16.00 | $16.00 | 834,968 |
| 2025-04-15 | $15.97 | $16.12 | $15.66 | $15.77 | $15.77 | 553,091 |
| 2025-04-14 | $14.99 | $15.92 | $14.85 | $15.82 | $15.82 | 1,000,509 |
| 2025-04-11 | $14.93 | $15.31 | $14.56 | $15.00 | $15.00 | 1,219,050 |
| 2025-04-10 | $13.90 | $14.52 | $13.88 | $14.16 | $14.16 | 865,797 |
| 2025-04-09 | $13.25 | $14.21 | $12.59 | $13.93 | $13.93 | 1,448,146 |
| 2025-04-08 | $13.99 | $14.18 | $12.42 | $12.56 | $12.56 | 1,260,900 |
| 2025-04-07 | $13.04 | $14.23 | $12.70 | $13.33 | $13.33 | 825,613 |
| 2025-04-04 | $14.40 | $14.51 | $13.14 | $13.37 | $13.37 | 1,212,099 |
| 2025-04-03 | $14.45 | $15.54 | $14.31 | $15.17 | $14.97 | 1,270,586 |
| 2025-04-02 | $15.38 | $15.67 | $15.12 | $15.47 | $15.26 | 587,704 |
| 2025-04-01 | $15.28 | $15.51 | $15.06 | $15.36 | $15.16 | 589,101 |
| 2025-03-31 | $15.57 | $15.73 | $14.84 | $15.28 | $15.08 | 784,982 |
| 2025-03-28 | $16.89 | $16.89 | $15.57 | $15.70 | $15.70 | 1,089,570 |
| 2025-03-27 | $16.31 | $16.63 | $15.74 | $16.63 | $16.63 | 889,970 |
| 2025-03-26 | $16.57 | $16.60 | $15.98 | $16.02 | $16.02 | 707,093 |
| 2025-03-25 | $16.88 | $17.35 | $16.42 | $16.48 | $16.48 | 687,886 |
| 2025-03-24 | $15.83 | $17.09 | $15.83 | $16.76 | $16.76 | 1,111,924 |
| 2025-03-21 | $15.57 | $15.79 | $15.29 | $15.72 | $15.72 | 675,753 |
| 2025-03-20 | $15.41 | $16.12 | $15.40 | $16.01 | $16.01 | 545,911 |
| 2025-03-19 | $16.48 | $16.58 | $15.78 | $15.80 | $15.80 | 1,033,728 |
| 2025-03-18 | $17.13 | $17.31 | $16.54 | $16.60 | $16.60 | 872,980 |
| 2025-03-17 | $16.19 | $16.82 | $16.04 | $16.82 | $16.82 | 559,738 |
| 2025-03-14 | $16.48 | $16.58 | $15.85 | $16.07 | $16.07 | 562,782 |
| 2025-03-13 | $15.83 | $16.46 | $15.74 | $16.07 | $16.07 | 652,557 |
| 2025-03-12 | $15.01 | $15.89 | $15.01 | $15.74 | $15.74 | 627,069 |
| 2025-03-11 | $14.40 | $15.33 | $14.37 | $15.22 | $15.22 | 831,045 |
| 2025-03-10 | $14.81 | $14.81 | $13.96 | $14.18 | $14.18 | 594,947 |
| 2025-03-07 | $15.11 | $15.40 | $14.54 | $14.95 | $14.95 | 554,582 |
| 2025-03-06 | $15.25 | $15.45 | $14.88 | $15.04 | $15.04 | 563,083 |
| 2025-03-05 | $14.60 | $15.42 | $14.57 | $15.41 | $15.41 | 719,086 |
| 2025-03-04 | $15.09 | $15.09 | $14.17 | $14.57 | $14.57 | 702,882 |
| 2025-03-03 | $15.35 | $15.56 | $14.62 | $14.74 | $14.74 | 565,221 |
| 2025-02-28 | $14.83 | $15.03 | $14.45 | $15.01 | $15.01 | 571,325 |
| 2025-02-27 | $15.64 | $15.85 | $15.01 | $15.01 | $15.01 | 462,045 |
| 2025-02-26 | $15.25 | $16.06 | $15.16 | $15.97 | $15.97 | 356,033 |
| 2025-02-25 | $15.42 | $15.62 | $14.98 | $15.41 | $15.41 | 431,828 |
| 2025-02-24 | $15.93 | $15.95 | $15.26 | $15.68 | $15.68 | 731,635 |
| 2025-02-21 | $16.69 | $16.84 | $15.73 | $15.76 | $15.76 | 1,277,672 |
| 2025-02-20 | $16.39 | $16.99 | $16.39 | $16.89 | $16.89 | 425,861 |
| 2025-02-19 | $16.44 | $16.57 | $16.08 | $16.37 | $16.37 | 441,594 |
| 2025-02-18 | $16.65 | $16.77 | $16.25 | $16.57 | $16.57 | 682,238 |
| 2025-02-14 | $17.29 | $17.31 | $16.22 | $16.40 | $16.40 | 938,913 |
| 2025-02-13 | $16.98 | $17.11 | $16.81 | $17.10 | $17.10 | 722,203 |
| 2025-02-12 | $16.19 | $17.09 | $16.13 | $16.91 | $16.91 | 694,731 |
| 2025-02-11 | $16.12 | $16.40 | $16.03 | $16.23 | $16.23 | 646,126 |
| 2025-02-10 | $16.02 | $16.57 | $16.02 | $16.37 | $16.37 | 946,264 |
| 2025-02-07 | $16.20 | $16.28 | $15.66 | $15.79 | $15.79 | 746,067 |
| 2025-02-06 | $16.09 | $16.28 | $15.82 | $16.11 | $16.11 | 675,006 |
| 2025-02-05 | $16.57 | $16.68 | $15.91 | $16.19 | $16.19 | 947,215 |
| 2025-02-04 | $16.07 | $16.23 | $15.78 | $16.10 | $16.10 | 633,088 |
| 2025-02-03 | $15.88 | $16.18 | $15.59 | $15.94 | $15.94 | 827,625 |
| 2025-01-31 | $16.27 | $16.35 | $15.65 | $15.80 | $15.80 | 456,228 |
| 2025-01-30 | $15.74 | $16.75 | $15.68 | $16.28 | $16.28 | 696,061 |
| 2025-01-29 | $14.65 | $15.40 | $14.65 | $15.25 | $15.25 | 559,882 |
| 2025-01-28 | $14.52 | $14.85 | $14.28 | $14.62 | $14.62 | 421,672 |
| 2025-01-27 | $14.99 | $14.99 | $14.35 | $14.49 | $14.49 | 375,289 |
| 2025-01-24 | $15.19 | $15.56 | $15.09 | $15.15 | $15.15 | 321,316 |
| 2025-01-23 | $14.80 | $15.25 | $14.75 | $14.98 | $14.98 | 438,095 |
| 2025-01-22 | $15.45 | $15.45 | $14.99 | $15.01 | $15.01 | 288,579 |
| 2025-01-21 | $15.39 | $15.59 | $15.12 | $15.22 | $15.22 | 376,325 |
| 2025-01-17 | $15.01 | $15.61 | $14.79 | $15.17 | $15.17 | 639,747 |
| 2025-01-16 | $15.13 | $15.77 | $14.98 | $15.08 | $15.08 | 925,319 |
| 2025-01-15 | $14.81 | $15.10 | $14.54 | $14.97 | $14.97 | 694,838 |
| 2025-01-14 | $13.80 | $14.66 | $13.80 | $14.66 | $14.66 | 573,076 |
| 2025-01-13 | $13.81 | $13.84 | $13.57 | $13.74 | $13.74 | 323,864 |
| 2025-01-10 | $14.56 | $14.70 | $14.02 | $14.04 | $14.04 | 417,700 |
| 2025-01-08 | $14.29 | $14.41 | $14.01 | $14.30 | $14.30 | 388,412 |
| 2025-01-07 | $14.42 | $14.72 | $14.05 | $14.17 | $14.17 | 355,493 |
| 2025-01-06 | $14.22 | $14.34 | $13.97 | $14.16 | $14.16 | 322,197 |
| 2025-01-03 | $14.42 | $14.49 | $14.03 | $14.03 | $14.03 | 309,334 |
| 2025-01-02 | $13.78 | $14.47 | $13.78 | $14.40 | $14.40 | 447,028 |
| 2024-12-31 | $13.27 | $13.64 | $13.27 | $13.60 | $13.60 | 363,695 |
| 2024-12-30 | $13.81 | $13.81 | $13.20 | $13.30 | $13.30 | 767,274 |
| 2024-12-27 | $13.85 | $13.90 | $13.62 | $13.79 | $13.79 | 298,276 |
| 2024-12-26 | $13.92 | $14.07 | $13.87 | $14.03 | $14.03 | 286,829 |
| 2024-12-24 | $13.93 | $14.05 | $13.79 | $13.94 | $13.94 | 129,654 |
| 2024-12-23 | $13.76 | $13.94 | $13.73 | $13.93 | $13.93 | 261,111 |
| 2024-12-20 | $13.98 | $14.20 | $13.80 | $13.83 | $13.83 | 1,064,170 |
| 2024-12-19 | $14.00 | $14.09 | $13.62 | $13.87 | $13.87 | 773,913 |
| 2024-12-18 | $14.62 | $14.69 | $13.77 | $13.81 | $13.81 | 573,139 |
| 2024-12-17 | $14.52 | $14.83 | $14.48 | $14.76 | $14.76 | 400,494 |
| 2024-12-16 | $14.96 | $15.03 | $14.73 | $14.85 | $14.85 | 507,907 |
| 2024-12-13 | $15.06 | $15.15 | $14.70 | $14.94 | $14.94 | 489,823 |
| 2024-12-12 | $15.55 | $15.69 | $15.30 | $15.30 | $15.30 | 368,867 |
| 2024-12-11 | $15.81 | $16.19 | $15.76 | $15.93 | $15.93 | 415,463 |
| 2024-12-10 | $15.83 | $15.96 | $15.53 | $15.63 | $15.63 | 474,992 |
| 2024-12-09 | $15.19 | $16.26 | $15.15 | $15.73 | $15.73 | 779,600 |
| 2024-12-06 | $15.29 | $15.29 | $14.78 | $15.11 | $15.11 | 649,596 |
| 2024-12-05 | $15.49 | $15.66 | $15.29 | $15.34 | $15.34 | 333,391 |
| 2024-12-04 | $15.94 | $16.10 | $15.50 | $15.54 | $15.54 | 557,920 |
| 2024-12-03 | $15.40 | $16.18 | $15.38 | $15.90 | $15.90 | 695,372 |
| 2024-12-02 | $15.38 | $15.50 | $15.19 | $15.32 | $15.32 | 535,641 |
| 2024-11-29 | $15.50 | $15.73 | $15.25 | $15.37 | $15.37 | 241,979 |
| 2024-11-27 | $15.52 | $15.59 | $15.27 | $15.35 | $15.35 | 287,237 |
| 2024-11-26 | $15.20 | $15.42 | $14.97 | $15.34 | $15.34 | 335,936 |
| 2024-11-25 | $15.02 | $15.25 | $14.77 | $15.12 | $15.12 | 643,520 |
| 2024-11-22 | $15.61 | $15.76 | $15.37 | $15.49 | $15.49 | 486,003 |
| 2024-11-21 | $15.87 | $15.93 | $15.41 | $15.62 | $15.62 | 599,881 |
| 2024-11-20 | $15.71 | $15.75 | $15.32 | $15.68 | $15.68 | 490,411 |
| 2024-11-19 | $15.99 | $16.02 | $15.47 | $15.78 | $15.78 | 375,083 |
| 2024-11-18 | $15.37 | $16.01 | $15.35 | $15.72 | $15.72 | 678,433 |
| 2024-11-15 | $15.34 | $15.34 | $14.87 | $14.90 | $14.90 | 1,335,890 |
| 2024-11-14 | $14.51 | $15.31 | $14.51 | $15.20 | $15.20 | 1,354,142 |
| 2024-11-13 | $15.53 | $15.61 | $14.74 | $14.75 | $14.75 | 507,897 |
| 2024-11-12 | $15.12 | $15.61 | $15.02 | $15.22 | $15.22 | 765,184 |
| 2024-11-11 | $15.42 | $15.47 | $14.71 | $15.19 | $15.19 | 1,285,133 |
| 2024-11-08 | $16.32 | $16.46 | $15.77 | $16.05 | $16.05 | 771,864 |
| 2024-11-07 | $16.55 | $16.78 | $16.14 | $16.65 | $16.65 | 624,111 |
| 2024-11-06 | $15.45 | $16.36 | $14.79 | $16.17 | $16.17 | 987,419 |
| 2024-11-05 | $16.66 | $16.87 | $16.42 | $16.55 | $16.55 | 333,746 |
| 2024-11-04 | $16.81 | $16.86 | $16.33 | $16.45 | $16.45 | 501,167 |
| 2024-11-01 | $17.35 | $17.36 | $16.75 | $16.75 | $16.75 | 558,403 |
| 2024-10-31 | $17.00 | $17.40 | $16.71 | $17.09 | $17.09 | 1,037,866 |
| 2024-10-30 | $17.98 | $17.98 | $17.49 | $17.73 | $17.73 | 800,203 |
| 2024-10-29 | $18.00 | $18.27 | $17.83 | $17.99 | $17.99 | 856,035 |
| 2024-10-28 | $17.40 | $17.94 | $17.27 | $17.76 | $17.76 | 666,167 |
| 2024-10-25 | $17.99 | $17.99 | $17.31 | $17.43 | $17.43 | 1,128,910 |
| 2024-10-24 | $17.79 | $17.90 | $17.18 | $17.86 | $17.86 | 942,549 |
| 2024-10-23 | $17.59 | $17.85 | $17.25 | $17.80 | $17.80 | 990,144 |
| 2024-10-22 | $17.95 | $18.01 | $17.53 | $17.83 | $17.83 | 1,041,358 |
| 2024-10-21 | $17.52 | $17.62 | $17.09 | $17.52 | $17.52 | 1,135,367 |
| 2024-10-18 | $16.06 | $16.94 | $15.95 | $16.74 | $16.74 | 1,113,083 |
| 2024-10-17 | $15.78 | $15.93 | $15.54 | $15.78 | $15.78 | 492,737 |
| 2024-10-16 | $15.92 | $16.18 | $15.63 | $15.69 | $15.69 | 537,531 |
| 2024-10-15 | $15.17 | $15.76 | $15.14 | $15.74 | $15.74 | 529,292 |
| 2024-10-14 | $15.41 | $15.57 | $15.25 | $15.46 | $15.46 | 317,171 |
| 2024-10-11 | $15.91 | $16.00 | $15.33 | $15.47 | $15.47 | 676,680 |
| 2024-10-10 | $15.13 | $15.76 | $14.93 | $15.70 | $15.70 | 803,054 |
| 2024-10-09 | $14.89 | $15.01 | $14.61 | $14.97 | $14.97 | 552,212 |
| 2024-10-08 | $14.87 | $14.91 | $14.46 | $14.85 | $14.85 | 578,706 |
| 2024-10-07 | $15.00 | $15.13 | $14.65 | $15.03 | $15.03 | 661,724 |
| 2024-10-04 | $14.52 | $15.19 | $14.43 | $14.96 | $14.96 | 956,668 |
| 2024-10-03 | $14.43 | $14.68 | $14.10 | $14.60 | $14.60 | 594,503 |
| 2024-10-02 | $14.36 | $14.80 | $14.31 | $14.57 | $14.57 | 702,737 |
| 2024-10-01 | $14.23 | $14.44 | $14.04 | $14.37 | $14.37 | 593,449 |
| 2024-09-30 | $14.46 | $14.46 | $13.86 | $14.04 | $14.04 | 697,534 |
| 2024-09-27 | $15.23 | $15.26 | $14.50 | $14.59 | $14.59 | 713,677 |
| 2024-09-26 | $15.34 | $15.54 | $15.09 | $15.26 | $15.26 | 661,047 |
| 2024-09-25 | $15.11 | $15.43 | $14.92 | $15.06 | $15.06 | 755,861 |
| 2024-09-24 | $14.51 | $15.17 | $14.33 | $15.11 | $15.11 | 808,792 |
| 2024-09-23 | $14.40 | $14.80 | $14.23 | $14.28 | $14.28 | 719,146 |
| 2024-09-20 | $14.27 | $14.49 | $14.04 | $14.38 | $14.38 | 1,204,505 |
| 2024-09-19 | $14.52 | $14.53 | $14.04 | $14.12 | $14.12 | 405,753 |
| 2024-09-18 | $14.47 | $14.81 | $13.93 | $13.96 | $13.96 | 808,626 |
| 2024-09-17 | $14.33 | $14.65 | $14.17 | $14.47 | $14.47 | 448,282 |
| 2024-09-16 | $14.46 | $14.67 | $14.29 | $14.41 | $14.41 | 792,823 |
| 2024-09-13 | $13.90 | $14.55 | $13.84 | $14.53 | $14.53 | 1,049,053 |
| 2024-09-12 | $12.88 | $13.80 | $12.82 | $13.69 | $13.69 | 776,835 |
| 2024-09-11 | $12.26 | $12.63 | $12.15 | $12.59 | $12.59 | 434,666 |
| 2024-09-10 | $12.00 | $12.36 | $11.89 | $12.32 | $12.32 | 354,003 |
| 2024-09-09 | $11.80 | $12.09 | $11.77 | $11.97 | $11.97 | 346,992 |
| 2024-09-06 | $12.12 | $12.24 | $11.72 | $11.75 | $11.75 | 425,809 |
| 2024-09-05 | $12.48 | $12.48 | $12.10 | $12.18 | $12.18 | 528,125 |
| 2024-09-04 | $12.17 | $12.38 | $12.07 | $12.16 | $12.16 | 435,693 |
| 2024-09-03 | $12.81 | $12.81 | $12.12 | $12.17 | $12.17 | 608,658 |
| 2024-08-30 | $13.25 | $13.25 | $12.90 | $13.04 | $13.04 | 383,362 |
| 2024-08-29 | $13.24 | $13.40 | $13.18 | $13.23 | $13.23 | 293,571 |
| 2024-08-28 | $13.25 | $13.30 | $12.92 | $13.09 | $13.09 | 468,911 |
| 2024-08-27 | $13.37 | $13.71 | $13.30 | $13.59 | $13.59 | 277,852 |
| 2024-08-26 | $13.52 | $13.73 | $13.35 | $13.58 | $13.58 | 321,164 |
| 2024-08-23 | $13.56 | $13.70 | $13.31 | $13.51 | $13.51 | 489,848 |
| 2024-08-22 | $13.56 | $13.65 | $13.22 | $13.40 | $13.40 | 316,887 |
| 2024-08-21 | $13.50 | $13.78 | $13.30 | $13.76 | $13.76 | 303,348 |
| 2024-08-20 | $13.70 | $13.79 | $13.38 | $13.59 | $13.59 | 536,578 |
| 2024-08-19 | $12.96 | $13.57 | $12.91 | $13.46 | $13.46 | 554,678 |
| 2024-08-16 | $13.18 | $13.23 | $12.82 | $13.01 | $13.01 | 586,578 |
| 2024-08-15 | $12.54 | $13.07 | $12.48 | $12.94 | $12.94 | 507,248 |
| 2024-08-14 | $12.46 | $12.61 | $12.24 | $12.47 | $12.47 | 327,495 |
| 2024-08-13 | $12.23 | $12.64 | $12.23 | $12.47 | $12.47 | 360,898 |
| 2024-08-12 | $12.14 | $12.45 | $11.94 | $12.30 | $12.30 | 487,701 |
| 2024-08-09 | $12.08 | $12.13 | $11.90 | $12.04 | $12.04 | 347,378 |
| 2024-08-08 | $11.85 | $12.20 | $11.76 | $11.95 | $11.95 | 478,970 |
| 2024-08-07 | $12.36 | $12.40 | $11.75 | $11.80 | $11.80 | 531,381 |
| 2024-08-06 | $11.87 | $12.31 | $11.54 | $12.22 | $12.22 | 647,637 |
| 2024-08-05 | $11.54 | $12.16 | $11.29 | $11.93 | $11.93 | 615,402 |
| 2024-08-02 | $13.80 | $14.15 | $12.48 | $12.67 | $12.67 | 1,266,554 |
| 2024-08-01 | $13.50 | $13.62 | $12.83 | $13.16 | $13.16 | 692,126 |
| 2024-07-31 | $13.48 | $13.86 | $13.48 | $13.70 | $13.70 | 493,931 |
| 2024-07-30 | $13.27 | $13.45 | $13.16 | $13.33 | $13.33 | 305,330 |
| 2024-07-29 | $13.19 | $13.27 | $12.88 | $13.25 | $13.25 | 368,095 |
| 2024-07-26 | $13.16 | $13.20 | $12.94 | $13.07 | $13.07 | 450,153 |
| 2024-07-25 | $12.89 | $13.19 | $12.77 | $12.95 | $12.95 | 599,446 |
| 2024-07-24 | $13.49 | $14.07 | $13.46 | $13.46 | $13.46 | 930,523 |
| 2024-07-23 | $13.15 | $13.44 | $13.14 | $13.30 | $13.30 | 327,062 |
| 2024-07-22 | $13.16 | $13.26 | $12.91 | $13.21 | $13.21 | 313,884 |
| 2024-07-19 | $12.94 | $13.42 | $12.83 | $13.19 | $13.19 | 640,842 |
| 2024-07-18 | $13.75 | $13.86 | $13.21 | $13.40 | $13.40 | 824,759 |
| 2024-07-17 | $13.93 | $14.11 | $13.54 | $13.75 | $13.75 | 688,668 |
| 2024-07-16 | $13.48 | $14.04 | $13.25 | $14.00 | $14.00 | 743,655 |
| 2024-07-15 | $13.57 | $13.57 | $13.22 | $13.28 | $13.28 | 666,838 |
| 2024-07-12 | $13.28 | $13.67 | $13.28 | $13.61 | $13.61 | 623,217 |
| 2024-07-11 | $13.74 | $13.74 | $13.20 | $13.55 | $13.55 | 827,696 |
| 2024-07-10 | $12.58 | $13.29 | $12.51 | $13.25 | $13.25 | 691,707 |
| 2024-07-09 | $12.37 | $12.50 | $12.26 | $12.37 | $12.37 | 338,517 |
| 2024-07-08 | $12.38 | $12.49 | $12.21 | $12.43 | $12.43 | 365,191 |
| 2024-07-05 | $12.42 | $12.65 | $12.37 | $12.47 | $12.47 | 520,040 |
| 2024-07-03 | $12.15 | $12.49 | $12.15 | $12.25 | $12.25 | 415,855 |
| 2024-07-02 | $11.60 | $11.91 | $11.58 | $11.85 | $11.85 | 426,604 |
| 2024-07-01 | $11.74 | $11.79 | $11.55 | $11.58 | $11.58 | 244,165 |
| 2024-06-28 | $11.90 | $11.99 | $11.59 | $11.67 | $11.67 | 369,461 |
| 2024-06-27 | $11.81 | $11.92 | $11.75 | $11.77 | $11.77 | 304,916 |
| 2024-06-26 | $11.50 | $11.71 | $11.41 | $11.67 | $11.67 | 672,489 |
| 2024-06-25 | $11.88 | $11.88 | $11.62 | $11.70 | $11.70 | 403,090 |
| 2024-06-24 | $12.08 | $12.13 | $11.86 | $11.93 | $11.93 | 456,190 |
| 2024-06-21 | $12.36 | $12.36 | $11.90 | $11.97 | $11.97 | 1,528,282 |
| 2024-06-20 | $12.33 | $12.49 | $12.19 | $12.46 | $12.46 | 524,483 |
| 2024-06-18 | $12.03 | $12.20 | $11.83 | $12.15 | $12.15 | 755,063 |
| 2024-06-17 | $12.15 | $12.24 | $11.94 | $12.05 | $12.05 | 478,788 |
| 2024-06-14 | $12.20 | $12.35 | $12.09 | $12.27 | $12.27 | 475,394 |
| 2024-06-13 | $12.58 | $12.64 | $12.02 | $12.14 | $12.14 | 695,791 |
| 2024-06-12 | $13.10 | $13.24 | $12.65 | $12.74 | $12.74 | 647,264 |
| 2024-06-11 | $12.50 | $12.69 | $12.37 | $12.67 | $12.67 | 445,989 |
| 2024-06-10 | $12.64 | $12.78 | $12.33 | $12.67 | $12.67 | 538,755 |
| 2024-06-07 | $13.20 | $13.25 | $12.58 | $12.63 | $12.63 | 750,474 |
| 2024-06-06 | $13.16 | $13.80 | $13.06 | $13.64 | $13.64 | 868,951 |
| 2024-06-05 | $12.80 | $13.08 | $12.64 | $13.03 | $13.03 | 585,045 |
| 2024-06-04 | $13.06 | $13.08 | $12.66 | $12.80 | $12.80 | 621,508 |
| 2024-06-03 | $13.47 | $13.47 | $13.21 | $13.36 | $13.36 | 580,094 |
| 2024-05-31 | $13.63 | $13.67 | $13.19 | $13.38 | $13.38 | 501,821 |
| 2024-05-30 | $13.60 | $13.73 | $13.32 | $13.45 | $13.45 | 645,059 |
| 2024-05-29 | $13.64 | $13.82 | $13.50 | $13.62 | $13.62 | 566,179 |
| 2024-05-28 | $13.64 | $13.95 | $13.57 | $13.89 | $13.89 | 749,533 |
| 2024-05-24 | $13.31 | $13.51 | $13.17 | $13.35 | $13.35 | 509,245 |
| 2024-05-23 | $13.34 | $13.47 | $13.02 | $13.12 | $13.12 | 593,013 |
| 2024-05-22 | $13.75 | $13.91 | $13.28 | $13.35 | $13.35 | 1,037,787 |
| 2024-05-21 | $14.09 | $14.13 | $13.82 | $13.96 | $13.96 | 823,126 |
| 2024-05-20 | $14.28 | $14.30 | $13.67 | $14.10 | $14.10 | 1,296,584 |
| 2024-05-17 | $13.74 | $14.06 | $13.59 | $14.06 | $14.06 | 1,545,781 |
| 2024-05-16 | $12.92 | $13.47 | $12.78 | $13.38 | $13.38 | 859,003 |
| 2024-05-15 | $12.94 | $13.15 | $12.47 | $12.97 | $12.97 | 1,202,256 |
| 2024-05-14 | $12.71 | $12.89 | $12.22 | $12.89 | $12.89 | 926,681 |
| 2024-05-13 | $12.64 | $12.80 | $12.28 | $12.44 | $12.44 | 909,414 |
| 2024-05-10 | $13.25 | $13.33 | $12.63 | $12.70 | $12.70 | 858,172 |
| 2024-05-09 | $12.71 | $13.14 | $12.71 | $13.12 | $13.12 | 1,110,890 |
| 2024-05-08 | $12.61 | $12.86 | $12.51 | $12.61 | $12.61 | 443,753 |
| 2024-05-07 | $12.64 | $12.77 | $12.54 | $12.71 | $12.71 | 412,307 |
| 2024-05-06 | $12.51 | $12.74 | $12.48 | $12.64 | $12.64 | 646,446 |
| 2024-05-03 | $12.50 | $12.57 | $12.15 | $12.28 | $12.28 | 623,654 |
| 2024-05-02 | $12.27 | $12.52 | $12.15 | $12.36 | $12.36 | 453,500 |
| 2024-05-01 | $12.39 | $12.80 | $12.30 | $12.36 | $12.36 | 691,696 |
| 2024-04-30 | $12.28 | $12.72 | $12.27 | $12.28 | $12.28 | 751,055 |
| 2024-04-29 | $13.21 | $13.25 | $12.68 | $12.85 | $12.85 | 882,155 |
| 2024-04-26 | $13.17 | $13.25 | $12.72 | $12.96 | $12.96 | 766,056 |
| 2024-04-25 | $12.20 | $13.00 | $12.03 | $12.97 | $12.97 | 1,115,501 |
| 2024-04-24 | $12.00 | $12.17 | $11.98 | $12.07 | $12.07 | 489,407 |
| 2024-04-23 | $11.72 | $12.28 | $11.67 | $12.13 | $12.13 | 715,809 |
| 2024-04-22 | $11.65 | $12.11 | $11.58 | $11.84 | $11.84 | 1,065,328 |
| 2024-04-19 | $12.24 | $12.61 | $12.17 | $12.40 | $12.40 | 866,920 |
| 2024-04-18 | $12.32 | $12.41 | $12.07 | $12.16 | $12.16 | 530,759 |
| 2024-04-17 | $11.86 | $12.28 | $11.83 | $12.14 | $12.14 | 1,169,499 |
| 2024-04-16 | $11.68 | $11.84 | $11.46 | $11.67 | $11.67 | 1,019,148 |
| 2024-04-15 | $12.00 | $12.08 | $11.72 | $11.87 | $11.87 | 1,266,284 |
| 2024-04-12 | $12.78 | $12.87 | $11.80 | $11.94 | $11.94 | 2,139,551 |
| 2024-04-11 | $12.36 | $12.43 | $11.90 | $12.21 | $12.21 | 961,306 |
| 2024-04-10 | $12.18 | $12.62 | $12.06 | $12.09 | $12.09 | 1,592,231 |
| 2024-04-09 | $12.44 | $12.76 | $12.44 | $12.65 | $12.65 | 1,573,152 |
| 2024-04-08 | $12.48 | $12.58 | $12.03 | $12.21 | $12.21 | 1,090,889 |
| 2024-04-05 | $11.69 | $12.22 | $11.53 | $12.14 | $12.14 | 1,399,682 |
| 2024-04-04 | $12.17 | $12.21 | $11.64 | $11.77 | $11.77 | 2,182,718 |
| 2024-04-03 | $11.48 | $12.30 | $11.46 | $12.22 | $12.22 | 3,043,652 |
| 2024-04-02 | $10.98 | $11.46 | $10.92 | $11.45 | $11.45 | 1,826,352 |
| 2024-04-01 | $10.92 | $11.13 | $10.62 | $10.80 | $10.80 | 1,381,605 |
| 2024-03-28 | $10.05 | $10.60 | $9.90 | $10.58 | $10.58 | 1,816,630 |
| 2024-03-27 | $9.13 | $9.91 | $9.11 | $9.88 | $9.88 | 2,041,409 |
| 2024-03-26 | $9.40 | $9.40 | $8.97 | $9.01 | $9.01 | 708,899 |
| 2024-03-25 | $9.30 | $9.44 | $9.20 | $9.21 | $9.21 | 496,042 |
| 2024-03-22 | $9.27 | $9.30 | $9.14 | $9.18 | $9.18 | 698,659 |
| 2024-03-21 | $9.76 | $9.81 | $9.23 | $9.26 | $9.26 | 1,290,468 |
| 2024-03-20 | $9.02 | $9.71 | $8.94 | $9.56 | $9.56 | 1,095,896 |
| 2024-03-19 | $9.16 | $9.39 | $9.03 | $9.06 | $9.06 | 879,418 |
| 2024-03-18 | $9.47 | $9.51 | $9.18 | $9.18 | $9.18 | 511,729 |
| 2024-03-15 | $9.14 | $9.46 | $9.08 | $9.43 | $9.43 | 1,016,596 |
| 2024-03-14 | $9.25 | $9.35 | $9.06 | $9.14 | $9.14 | 489,354 |
| 2024-03-13 | $9.21 | $9.53 | $9.17 | $9.26 | $9.26 | 729,103 |
| 2024-03-12 | $9.12 | $9.23 | $8.96 | $9.21 | $9.21 | 613,375 |
| 2024-03-11 | $9.04 | $9.69 | $9.04 | $9.23 | $9.23 | 1,146,875 |
| 2024-03-08 | $9.19 | $9.25 | $9.01 | $9.01 | $9.01 | 644,390 |
| 2024-03-07 | $9.16 | $9.25 | $8.88 | $9.15 | $9.15 | 893,666 |
| 2024-03-06 | $8.96 | $9.35 | $8.96 | $9.09 | $9.09 | 913,404 |
| 2024-03-05 | $9.20 | $9.22 | $8.72 | $8.87 | $8.87 | 1,006,597 |
| 2024-03-04 | $8.80 | $9.03 | $8.78 | $8.99 | $8.99 | 875,515 |
| 2024-03-01 | $8.43 | $8.72 | $8.20 | $8.64 | $8.64 | 1,019,759 |
| 2024-02-29 | $8.38 | $8.54 | $8.28 | $8.32 | $8.32 | 637,213 |
| 2024-02-28 | $8.44 | $8.44 | $8.23 | $8.24 | $8.24 | 448,598 |
| 2024-02-27 | $8.60 | $8.67 | $8.48 | $8.49 | $8.49 | 472,217 |
| 2024-02-26 | $8.57 | $8.62 | $8.39 | $8.58 | $8.58 | 455,374 |
| 2024-02-23 | $8.52 | $8.74 | $8.25 | $8.66 | $8.66 | 478,302 |
| 2024-02-22 | $8.65 | $8.77 | $8.48 | $8.49 | $8.49 | 566,608 |
| 2024-02-21 | $8.63 | $8.71 | $8.55 | $8.69 | $8.69 | 368,345 |
| 2024-02-20 | $8.82 | $8.82 | $8.58 | $8.63 | $8.63 | 384,069 |
| 2024-02-16 | $8.67 | $8.88 | $8.60 | $8.73 | $8.73 | 424,386 |
| 2024-02-15 | $8.63 | $8.87 | $8.63 | $8.74 | $8.74 | 581,948 |
| 2024-02-14 | $8.35 | $8.54 | $8.29 | $8.50 | $8.50 | 557,754 |
| 2024-02-13 | $8.81 | $8.81 | $8.22 | $8.34 | $8.34 | 1,060,440 |
| 2024-02-12 | $8.87 | $9.10 | $8.85 | $8.99 | $8.99 | 384,607 |
| 2024-02-09 | $8.85 | $8.90 | $8.76 | $8.87 | $8.87 | 400,081 |
| 2024-02-08 | $8.90 | $8.93 | $8.80 | $8.82 | $8.82 | 425,463 |
| 2024-02-07 | $9.14 | $9.17 | $8.91 | $8.93 | $8.93 | 404,996 |
| 2024-02-06 | $9.00 | $9.23 | $8.94 | $9.18 | $9.18 | 419,514 |
| 2024-02-05 | $8.98 | $9.09 | $8.89 | $8.95 | $8.95 | 561,395 |
| 2024-02-02 | $9.29 | $9.29 | $8.95 | $9.19 | $9.19 | 725,418 |
| 2024-02-01 | $9.07 | $9.43 | $9.04 | $9.40 | $9.40 | 772,886 |
| 2024-01-31 | $9.18 | $9.33 | $8.98 | $9.02 | $9.02 | 609,781 |
| 2024-01-30 | $9.26 | $9.30 | $9.09 | $9.15 | $9.15 | 565,230 |
| 2024-01-29 | $9.31 | $9.31 | $9.09 | $9.19 | $9.19 | 987,922 |
| 2024-01-26 | $9.32 | $9.40 | $9.14 | $9.21 | $9.21 | 469,233 |
| 2024-01-25 | $9.44 | $9.47 | $9.21 | $9.28 | $9.28 | 659,880 |
| 2024-01-24 | $9.49 | $9.75 | $9.29 | $9.29 | $9.29 | 842,504 |
| 2024-01-23 | $9.23 | $9.31 | $9.13 | $9.28 | $9.28 | 472,541 |
| 2024-01-22 | $8.91 | $9.23 | $8.87 | $9.17 | $9.17 | 461,123 |
| 2024-01-19 | $9.11 | $9.12 | $8.89 | $9.09 | $9.09 | 457,687 |
| 2024-01-18 | $9.14 | $9.14 | $8.94 | $9.04 | $9.04 | 541,661 |
| 2024-01-17 | $9.30 | $9.32 | $8.94 | $9.09 | $9.09 | 871,757 |
| 2024-01-16 | $9.62 | $9.70 | $9.33 | $9.40 | $9.40 | 714,155 |
| 2024-01-12 | $9.88 | $10.01 | $9.74 | $9.84 | $9.84 | 620,639 |
| 2024-01-11 | $9.80 | $9.85 | $9.41 | $9.49 | $9.49 | 774,377 |
| 2024-01-10 | $9.79 | $9.89 | $9.70 | $9.85 | $9.85 | 530,872 |
| 2024-01-09 | $10.02 | $10.13 | $9.70 | $9.85 | $9.85 | 675,352 |
| 2024-01-08 | $9.90 | $10.02 | $9.79 | $9.99 | $9.99 | 549,241 |
| 2024-01-05 | $9.96 | $10.25 | $9.89 | $10.01 | $10.01 | 581,585 |
| 2024-01-04 | $10.00 | $10.16 | $9.92 | $9.99 | $9.99 | 686,967 |
| 2024-01-03 | $10.13 | $10.19 | $9.89 | $10.01 | $10.01 | 798,661 |
| 2024-01-02 | $10.51 | $10.56 | $10.27 | $10.29 | $10.29 | 667,623 |
| 2023-12-29 | $10.44 | $10.52 | $10.29 | $10.41 | $10.41 | 484,748 |
| 2023-12-28 | $10.78 | $10.92 | $10.56 | $10.57 | $10.57 | 709,891 |
| 2023-12-27 | $10.82 | $10.97 | $10.77 | $10.83 | $10.83 | 523,970 |
| 2023-12-26 | $10.80 | $10.84 | $10.62 | $10.79 | $10.79 | 379,215 |
| 2023-12-22 | $10.96 | $11.20 | $10.72 | $10.74 | $10.74 | 646,747 |
| 2023-12-21 | $10.58 | $10.72 | $10.42 | $10.65 | $10.65 | 550,883 |
| 2023-12-20 | $10.86 | $10.86 | $10.41 | $10.41 | $10.41 | 519,797 |
| 2023-12-19 | $10.53 | $11.01 | $10.47 | $10.79 | $10.79 | 798,267 |
| 2023-12-18 | $10.62 | $10.74 | $10.41 | $10.50 | $10.50 | 673,262 |
| 2023-12-15 | $10.71 | $10.84 | $10.44 | $10.47 | $10.47 | 2,780,659 |
| 2023-12-14 | $11.12 | $11.20 | $10.59 | $10.80 | $10.80 | 1,449,503 |
| 2023-12-13 | $10.07 | $10.74 | $10.01 | $10.71 | $10.71 | 1,381,542 |
| 2023-12-12 | $10.52 | $10.59 | $10.04 | $10.06 | $10.06 | 1,078,487 |
| 2023-12-11 | $10.71 | $10.71 | $10.40 | $10.50 | $10.50 | 1,024,191 |
| 2023-12-08 | $10.91 | $11.12 | $10.80 | $10.84 | $10.84 | 970,960 |
| 2023-12-07 | $11.34 | $11.34 | $10.97 | $11.17 | $11.17 | 397,554 |
| 2023-12-06 | $11.61 | $11.61 | $11.22 | $11.22 | $11.22 | 374,502 |
| 2023-12-05 | $11.58 | $11.68 | $11.35 | $11.40 | $11.40 | 618,218 |
| 2023-12-04 | $11.86 | $12.02 | $11.67 | $11.72 | $11.72 | 676,672 |
| 2023-12-01 | $11.83 | $12.19 | $11.75 | $12.16 | $12.16 | 844,814 |
| 2023-11-30 | $11.71 | $11.92 | $11.56 | $11.87 | $11.87 | 464,792 |
| 2023-11-29 | $11.78 | $11.86 | $11.59 | $11.80 | $11.80 | 512,990 |
| 2023-11-28 | $11.47 | $11.78 | $11.28 | $11.78 | $11.78 | 772,257 |
| 2023-11-27 | $11.11 | $11.48 | $11.01 | $11.34 | $11.34 | 934,178 |
| 2023-11-24 | $10.75 | $11.24 | $10.75 | $10.97 | $10.97 | 588,771 |
| 2023-11-22 | $10.61 | $10.75 | $10.51 | $10.71 | $10.71 | 437,835 |
| 2023-11-21 | $10.64 | $10.90 | $10.64 | $10.72 | $10.72 | 505,255 |
| 2023-11-20 | $10.39 | $10.58 | $10.27 | $10.53 | $10.53 | 421,772 |
| 2023-11-17 | $10.92 | $10.92 | $10.34 | $10.50 | $10.50 | 790,592 |
| 2023-11-16 | $10.51 | $10.88 | $10.49 | $10.63 | $10.63 | 757,031 |
| 2023-11-15 | $10.41 | $10.56 | $10.27 | $10.36 | $10.36 | 511,522 |
| 2023-11-14 | $9.97 | $10.45 | $9.82 | $10.40 | $10.40 | 645,372 |
| 2023-11-13 | $10.08 | $10.08 | $9.64 | $9.66 | $9.66 | 646,336 |
| 2023-11-10 | $10.10 | $10.35 | $9.61 | $9.89 | $9.89 | 1,044,800 |
| 2023-11-09 | $10.17 | $10.52 | $10.05 | $10.09 | $10.09 | 421,188 |
| 2023-11-08 | $10.41 | $10.56 | $10.07 | $10.07 | $10.07 | 522,875 |
| 2023-11-07 | $10.50 | $10.56 | $10.13 | $10.51 | $10.51 | 704,118 |
| 2023-11-06 | $10.80 | $10.96 | $10.64 | $10.66 | $10.66 | 552,793 |
| 2023-11-03 | $10.47 | $11.01 | $10.47 | $10.82 | $10.82 | 895,843 |
| 2023-11-02 | $10.28 | $10.37 | $9.93 | $10.32 | $10.32 | 1,413,207 |
| 2023-11-01 | $10.03 | $10.22 | $9.90 | $10.12 | $10.12 | 862,012 |
| 2023-10-31 | $10.36 | $10.37 | $9.93 | $10.01 | $10.01 | 827,433 |
| 2023-10-30 | $10.75 | $10.91 | $10.39 | $10.45 | $10.45 | 598,430 |
| 2023-10-27 | $10.69 | $10.77 | $10.31 | $10.68 | $10.68 | 402,708 |
| 2023-10-26 | $10.48 | $10.69 | $10.27 | $10.62 | $10.62 | 563,806 |
| 2023-10-25 | $10.78 | $11.06 | $10.59 | $10.59 | $10.59 | 484,237 |
| 2023-10-24 | $10.72 | $11.04 | $10.68 | $10.91 | $10.91 | 569,606 |
| 2023-10-23 | $10.98 | $11.03 | $10.55 | $10.83 | $10.83 | 819,749 |
| 2023-10-20 | $11.06 | $11.50 | $11.00 | $11.08 | $11.08 | 638,830 |
| 2023-10-19 | $11.12 | $11.12 | $10.74 | $11.00 | $11.00 | 772,799 |
| 2023-10-18 | $11.44 | $11.56 | $10.98 | $11.05 | $11.05 | 662,100 |
| 2023-10-17 | $10.86 | $11.23 | $10.82 | $11.23 | $11.23 | 485,700 |
| 2023-10-16 | $10.81 | $11.12 | $10.69 | $10.92 | $10.92 | 507,468 |
| 2023-10-13 | $10.68 | $11.00 | $10.63 | $10.94 | $10.94 | 837,152 |
| 2023-10-12 | $10.60 | $10.75 | $10.25 | $10.25 | $10.25 | 430,630 |
| 2023-10-11 | $10.73 | $10.80 | $10.44 | $10.67 | $10.67 | 656,225 |
| 2023-10-10 | $10.55 | $10.67 | $10.49 | $10.57 | $10.57 | 583,253 |
| 2023-10-09 | $10.50 | $10.59 | $10.34 | $10.53 | $10.53 | 396,544 |
| 2023-10-06 | $10.05 | $10.38 | $10.05 | $10.30 | $10.30 | 515,872 |
| 2023-10-05 | $9.90 | $10.11 | $9.87 | $10.06 | $10.06 | 359,870 |
| 2023-10-04 | $10.09 | $10.18 | $9.78 | $9.88 | $9.88 | 679,483 |
| 2023-10-03 | $9.90 | $10.21 | $9.87 | $10.08 | $10.08 | 556,210 |
| 2023-10-02 | $10.18 | $10.22 | $9.90 | $9.98 | $9.98 | 588,742 |
| 2023-09-29 | $10.65 | $10.90 | $10.25 | $10.37 | $10.37 | 685,016 |
| 2023-09-28 | $10.04 | $10.42 | $10.04 | $10.39 | $10.39 | 744,354 |
| 2023-09-27 | $10.10 | $10.14 | $9.89 | $10.06 | $10.06 | 700,273 |
| 2023-09-26 | $10.37 | $10.42 | $10.10 | $10.14 | $10.14 | 751,383 |
| 2023-09-25 | $10.61 | $10.61 | $10.39 | $10.46 | $10.46 | 515,894 |
| 2023-09-22 | $10.87 | $11.11 | $10.60 | $10.60 | $10.60 | 628,335 |
| 2023-09-21 | $10.91 | $11.00 | $10.69 | $10.81 | $10.81 | 615,676 |
| 2023-09-20 | $11.18 | $11.39 | $11.16 | $11.16 | $11.16 | 300,516 |
| 2023-09-19 | $11.59 | $11.60 | $11.18 | $11.18 | $11.18 | 377,487 |
| 2023-09-18 | $11.91 | $11.91 | $11.52 | $11.57 | $11.57 | 523,822 |
| 2023-09-15 | $11.38 | $11.95 | $11.38 | $11.91 | $11.91 | 1,630,711 |
| 2023-09-14 | $10.70 | $11.38 | $10.70 | $11.29 | $11.29 | 876,794 |
| 2023-09-13 | $10.57 | $10.68 | $10.53 | $10.60 | $10.60 | 419,558 |
| 2023-09-12 | $10.55 | $10.79 | $10.50 | $10.57 | $10.57 | 373,690 |
| 2023-09-11 | $10.51 | $10.72 | $10.51 | $10.64 | $10.64 | 473,628 |
| 2023-09-08 | $10.39 | $10.52 | $10.31 | $10.35 | $10.35 | 518,271 |
| 2023-09-07 | $10.52 | $10.52 | $10.26 | $10.33 | $10.33 | 501,406 |
| 2023-09-06 | $10.61 | $10.73 | $10.51 | $10.56 | $10.56 | 508,696 |
| 2023-09-05 | $10.94 | $10.98 | $10.68 | $10.68 | $10.68 | 527,906 |
| 2023-09-01 | $11.61 | $11.71 | $10.99 | $11.02 | $11.02 | 474,942 |
| 2023-08-31 | $11.58 | $11.65 | $11.37 | $11.42 | $11.42 | 477,962 |
| 2023-08-30 | $11.67 | $11.85 | $11.50 | $11.59 | $11.59 | 594,414 |
| 2023-08-29 | $11.30 | $11.60 | $11.19 | $11.60 | $11.60 | 493,284 |
| 2023-08-28 | $10.97 | $11.44 | $10.92 | $11.35 | $11.35 | 463,016 |
| 2023-08-25 | $11.12 | $11.18 | $10.85 | $10.97 | $10.97 | 457,095 |
| 2023-08-24 | $11.19 | $11.44 | $10.97 | $11.15 | $11.15 | 497,996 |
| 2023-08-23 | $11.05 | $11.33 | $11.02 | $11.25 | $11.25 | 1,120,290 |
| 2023-08-22 | $10.91 | $10.92 | $10.64 | $10.90 | $10.90 | 558,036 |
| 2023-08-21 | $10.94 | $10.96 | $10.66 | $10.88 | $10.88 | 496,408 |
| 2023-08-18 | $10.87 | $10.87 | $10.68 | $10.81 | $10.81 | 374,801 |
| 2023-08-17 | $11.08 | $11.23 | $10.87 | $10.95 | $10.95 | 386,060 |
| 2023-08-16 | $11.11 | $11.16 | $10.90 | $10.97 | $10.97 | 559,539 |
| 2023-08-15 | $11.31 | $11.31 | $11.04 | $11.08 | $11.08 | 485,670 |
| 2023-08-14 | $11.46 | $11.56 | $11.16 | $11.30 | $11.30 | 355,986 |
| 2023-08-11 | $11.39 | $11.63 | $11.36 | $11.56 | $11.56 | 387,789 |
| 2023-08-10 | $11.53 | $11.67 | $11.29 | $11.45 | $11.45 | 568,049 |
| 2023-08-09 | $11.50 | $11.55 | $11.23 | $11.36 | $11.36 | 430,312 |
| 2023-08-08 | $11.35 | $11.65 | $11.11 | $11.53 | $11.53 | 608,618 |
| 2023-08-07 | $11.39 | $11.48 | $11.21 | $11.38 | $11.38 | 333,542 |
| 2023-08-04 | $11.44 | $11.61 | $11.34 | $11.46 | $11.46 | 552,574 |
| 2023-08-03 | $11.13 | $11.28 | $10.99 | $11.18 | $11.18 | 470,601 |
| 2023-08-02 | $11.45 | $11.45 | $10.95 | $11.09 | $11.09 | 768,524 |
| 2023-08-01 | $11.54 | $11.78 | $11.42 | $11.44 | $11.44 | 686,847 |
| 2023-07-31 | $11.71 | $12.33 | $11.70 | $12.06 | $12.06 | 671,172 |
| 2023-07-28 | $11.77 | $11.77 | $11.40 | $11.54 | $11.54 | 567,846 |
| 2023-07-27 | $12.50 | $12.50 | $11.43 | $11.44 | $11.44 | 1,416,011 |
| 2023-07-26 | $11.55 | $12.42 | $11.39 | $12.42 | $12.42 | 1,964,807 |
| 2023-07-25 | $11.08 | $11.31 | $11.08 | $11.26 | $11.26 | 569,326 |
| 2023-07-24 | $11.29 | $11.36 | $11.04 | $11.10 | $11.10 | 419,978 |
| 2023-07-21 | $11.39 | $11.42 | $11.20 | $11.28 | $11.28 | 440,266 |
| 2023-07-20 | $11.86 | $11.94 | $11.39 | $11.39 | $11.39 | 682,689 |
| 2023-07-19 | $11.75 | $11.98 | $11.73 | $11.91 | $11.91 | 695,506 |
| 2023-07-18 | $11.51 | $11.85 | $11.48 | $11.83 | $11.83 | 1,087,165 |
| 2023-07-17 | $11.33 | $11.42 | $11.11 | $11.41 | $11.41 | 558,092 |
| 2023-07-14 | $11.43 | $11.47 | $11.21 | $11.37 | $11.37 | 2,023,795 |
| 2023-07-13 | $11.84 | $11.85 | $11.38 | $11.43 | $11.43 | 1,643,299 |
| 2023-07-12 | $11.18 | $11.76 | $11.15 | $11.66 | $11.66 | 748,929 |
| 2023-07-11 | $10.99 | $11.01 | $10.76 | $10.89 | $10.89 | 442,009 |
| 2023-07-10 | $10.59 | $10.99 | $10.48 | $10.85 | $10.85 | 991,125 |
| 2023-07-07 | $10.56 | $10.85 | $10.54 | $10.70 | $10.70 | 601,035 |
| 2023-07-06 | $10.80 | $10.80 | $10.51 | $10.54 | $10.54 | 982,340 |
| 2023-07-05 | $11.36 | $11.36 | $10.85 | $10.85 | $10.85 | 908,875 |
| 2023-07-03 | $11.19 | $11.41 | $11.15 | $11.35 | $11.35 | 248,066 |
| 2023-06-30 | $10.98 | $11.16 | $10.87 | $11.14 | $11.14 | 636,798 |
| 2023-06-29 | $10.72 | $10.96 | $10.67 | $10.92 | $10.92 | 375,054 |
| 2023-06-28 | $10.83 | $10.86 | $10.72 | $10.83 | $10.83 | 487,612 |
| 2023-06-27 | $11.05 | $11.13 | $10.80 | $10.91 | $10.91 | 585,594 |
| 2023-06-26 | $10.98 | $11.10 | $10.88 | $11.04 | $11.04 | 663,308 |
| 2023-06-23 | $10.92 | $11.05 | $10.79 | $10.86 | $10.86 | 540,052 |
| 2023-06-22 | $11.05 | $11.17 | $10.79 | $10.85 | $10.85 | 937,448 |
| 2023-06-21 | $11.11 | $11.27 | $11.01 | $11.23 | $11.23 | 837,536 |
| 2023-06-20 | $11.85 | $11.96 | $11.28 | $11.28 | $11.28 | 1,840,859 |
| 2023-06-16 | $12.53 | $12.74 | $12.07 | $12.32 | $12.32 | 14,628,491 |
| 2023-06-15 | $12.36 | $12.61 | $12.32 | $12.53 | $12.53 | 1,531,200 |
| 2023-06-14 | $12.87 | $13.25 | $12.27 | $12.37 | $12.37 | 1,424,867 |
| 2023-06-13 | $12.98 | $13.39 | $12.74 | $12.87 | $12.87 | 1,847,139 |
| 2023-06-12 | $12.08 | $12.39 | $12.00 | $12.30 | $12.30 | 642,137 |
| 2023-06-09 | $12.32 | $12.48 | $12.22 | $12.39 | $12.39 | 513,093 |
| 2023-06-08 | $12.71 | $12.81 | $12.47 | $12.55 | $12.55 | 470,096 |
| 2023-06-07 | $12.90 | $13.03 | $12.43 | $12.48 | $12.48 | 439,311 |
| 2023-06-06 | $12.87 | $12.89 | $12.64 | $12.83 | $12.83 | 285,669 |
| 2023-06-05 | $12.51 | $13.08 | $12.37 | $12.81 | $12.81 | 522,200 |
| 2023-06-02 | $12.85 | $12.97 | $12.39 | $12.51 | $12.51 | 310,920 |
| 2023-06-01 | $12.21 | $12.87 | $12.19 | $12.74 | $12.74 | 509,516 |
| 2023-05-31 | $11.75 | $12.18 | $11.75 | $12.11 | $12.11 | 478,825 |
| 2023-05-30 | $11.69 | $11.85 | $11.60 | $11.76 | $11.76 | 325,109 |
| 2023-05-26 | $11.69 | $11.74 | $11.49 | $11.68 | $11.68 | 325,314 |
| 2023-05-25 | $11.51 | $11.60 | $11.40 | $11.47 | $11.47 | 575,901 |
| 2023-05-24 | $11.90 | $11.90 | $11.45 | $11.65 | $11.65 | 465,446 |
| 2023-05-23 | $11.76 | $11.90 | $11.66 | $11.83 | $11.83 | 452,512 |
| 2023-05-22 | $11.81 | $11.99 | $11.71 | $11.83 | $11.83 | 300,002 |
| 2023-05-19 | $11.63 | $12.02 | $11.63 | $11.80 | $11.80 | 540,572 |
| 2023-05-18 | $11.68 | $11.75 | $11.49 | $11.65 | $11.65 | 608,655 |
| 2023-05-17 | $11.77 | $11.90 | $11.38 | $11.90 | $11.90 | 460,840 |
| 2023-05-16 | $11.84 | $11.95 | $11.61 | $11.68 | $11.68 | 457,502 |
| 2023-05-15 | $11.81 | $12.06 | $11.80 | $11.95 | $11.95 | 546,125 |
| 2023-05-12 | $11.51 | $11.86 | $11.50 | $11.66 | $11.66 | 464,692 |
| 2023-05-11 | $12.21 | $12.26 | $11.49 | $11.50 | $11.50 | 995,024 |
| 2023-05-10 | $13.02 | $13.28 | $12.26 | $12.38 | $12.38 | 678,380 |
| 2023-05-09 | $13.05 | $13.26 | $13.00 | $13.25 | $13.25 | 355,945 |
| 2023-05-08 | $13.40 | $13.40 | $13.05 | $13.06 | $13.06 | 321,085 |
| 2023-05-05 | $13.11 | $13.38 | $12.85 | $13.34 | $13.34 | 645,120 |
| 2023-05-04 | $13.38 | $13.62 | $13.31 | $13.38 | $13.38 | 672,359 |
| 2023-05-03 | $13.31 | $13.33 | $13.09 | $13.29 | $13.29 | 549,773 |
| 2023-05-02 | $12.78 | $13.30 | $12.78 | $13.25 | $13.25 | 545,078 |
| 2023-05-01 | $13.27 | $13.43 | $12.91 | $13.01 | $13.01 | 328,632 |
| 2023-04-28 | $13.00 | $13.08 | $12.76 | $12.98 | $12.98 | 406,731 |
| 2023-04-27 | $12.82 | $13.09 | $12.72 | $13.02 | $13.02 | 496,501 |
| 2023-04-26 | $13.00 | $13.07 | $12.84 | $12.89 | $12.89 | 550,085 |
| 2023-04-25 | $12.78 | $12.86 | $12.47 | $12.82 | $12.82 | 372,843 |
| 2023-04-24 | $12.80 | $12.98 | $12.66 | $12.88 | $12.88 | 405,975 |
| 2023-04-21 | $12.92 | $13.08 | $12.60 | $12.84 | $12.84 | 578,135 |
| 2023-04-20 | $13.22 | $13.32 | $12.99 | $13.05 | $13.05 | 501,368 |
| 2023-04-19 | $13.16 | $13.35 | $13.02 | $13.13 | $13.13 | 567,414 |
| 2023-04-18 | $13.21 | $13.70 | $13.21 | $13.43 | $13.43 | 525,786 |
| 2023-04-17 | $13.70 | $13.70 | $13.09 | $13.20 | $13.20 | 833,005 |
| 2023-04-14 | $13.99 | $14.15 | $13.54 | $13.83 | $13.83 | 832,875 |
| 2023-04-13 | $14.31 | $14.42 | $14.03 | $14.10 | $14.10 | 697,851 |
| 2023-04-12 | $13.88 | $14.00 | $13.63 | $13.99 | $13.99 | 732,192 |
| 2023-04-11 | $13.51 | $13.85 | $13.50 | $13.63 | $13.63 | 694,852 |
| 2023-04-10 | $13.60 | $13.60 | $13.22 | $13.42 | $13.42 | 618,568 |
| 2023-04-06 | $13.30 | $13.75 | $13.09 | $13.75 | $13.75 | 667,288 |
| 2023-04-05 | $13.66 | $13.70 | $13.12 | $13.32 | $13.32 | 690,505 |
| 2023-04-04 | $12.77 | $13.61 | $12.57 | $13.55 | $13.55 | 1,001,282 |
| 2023-04-03 | $12.66 | $12.99 | $12.55 | $12.72 | $12.72 | 902,850 |
| 2023-03-31 | $12.75 | $13.06 | $12.58 | $12.67 | $12.67 | 668,205 |
| 2023-03-30 | $12.28 | $12.64 | $12.18 | $12.61 | $12.61 | 923,495 |
| 2023-03-29 | $12.10 | $12.38 | $11.97 | $12.08 | $12.08 | 392,092 |
| 2023-03-28 | $12.09 | $12.17 | $11.79 | $12.17 | $12.17 | 577,063 |
| 2023-03-27 | $12.12 | $12.35 | $11.68 | $12.09 | $12.09 | 740,978 |
| 2023-03-24 | $12.63 | $12.75 | $12.19 | $12.38 | $12.38 | 707,855 |
| 2023-03-23 | $12.52 | $12.90 | $12.27 | $12.54 | $12.54 | 780,573 |
| 2023-03-22 | $11.93 | $12.69 | $11.86 | $12.41 | $12.41 | 853,081 |
| 2023-03-21 | $12.08 | $12.08 | $11.63 | $11.94 | $11.94 | 816,304 |
| 2023-03-20 | $12.46 | $12.56 | $12.09 | $12.17 | $12.17 | 755,240 |
| 2023-03-17 | $11.90 | $12.33 | $11.76 | $12.11 | $12.11 | 1,976,893 |
| 2023-03-16 | $11.87 | $11.93 | $11.56 | $11.78 | $11.78 | 637,903 |
| 2023-03-15 | $12.05 | $12.35 | $11.61 | $11.87 | $11.87 | 888,674 |
| 2023-03-14 | $11.75 | $11.99 | $11.45 | $11.89 | $11.89 | 691,327 |
| 2023-03-13 | $11.57 | $11.94 | $11.53 | $11.65 | $11.65 | 1,164,011 |
| 2023-03-10 | $11.21 | $11.57 | $10.97 | $11.04 | $11.04 | 945,179 |
| 2023-03-09 | $11.28 | $11.53 | $11.08 | $11.13 | $11.13 | 558,463 |
| 2023-03-08 | $11.38 | $11.51 | $11.12 | $11.22 | $11.22 | 423,021 |
| 2023-03-07 | $11.88 | $11.88 | $11.27 | $11.35 | $11.35 | 664,304 |
| 2023-03-06 | $12.27 | $12.27 | $11.90 | $11.96 | $11.96 | 520,069 |
| 2023-03-03 | $12.27 | $12.35 | $12.16 | $12.33 | $12.33 | 501,305 |
| 2023-03-02 | $12.07 | $12.17 | $11.99 | $12.04 | $12.04 | 272,098 |
| 2023-03-01 | $11.99 | $12.23 | $11.91 | $12.18 | $12.18 | 446,743 |
| 2023-02-28 | $11.78 | $11.97 | $11.61 | $11.94 | $11.94 | 491,287 |
| 2023-02-27 | $11.65 | $11.97 | $11.60 | $11.76 | $11.76 | 350,775 |
| 2023-02-24 | $11.74 | $11.75 | $11.50 | $11.55 | $11.55 | 496,502 |
| 2023-02-23 | $12.00 | $12.13 | $11.88 | $11.94 | $11.94 | 368,989 |
| 2023-02-22 | $12.24 | $12.24 | $11.98 | $12.09 | $12.09 | 472,527 |
| 2023-02-21 | $12.55 | $12.63 | $12.22 | $12.28 | $12.28 | 549,547 |
| 2023-02-17 | $12.55 | $12.70 | $12.37 | $12.60 | $12.60 | 695,355 |
| 2023-02-16 | $12.73 | $12.95 | $12.46 | $12.73 | $12.73 | 519,592 |
| 2023-02-15 | $12.80 | $12.83 | $12.61 | $12.83 | $12.83 | 494,279 |
| 2023-02-14 | $12.91 | $13.17 | $12.72 | $13.10 | $13.10 | 461,529 |
| 2023-02-13 | $12.94 | $13.10 | $12.82 | $12.97 | $12.97 | 353,874 |
| 2023-02-10 | $13.11 | $13.16 | $12.82 | $12.94 | $12.94 | 368,087 |
| 2023-02-09 | $13.50 | $13.66 | $12.91 | $13.05 | $13.05 | 628,128 |
| 2023-02-08 | $13.57 | $13.57 | $13.28 | $13.33 | $13.33 | 405,955 |
| 2023-02-07 | $13.52 | $13.84 | $13.30 | $13.41 | $13.41 | 733,993 |
| 2023-02-06 | $13.60 | $13.64 | $13.20 | $13.33 | $13.33 | 753,368 |
| 2023-02-03 | $13.87 | $13.95 | $13.56 | $13.72 | $13.72 | 618,230 |
| 2023-02-02 | $14.01 | $14.34 | $13.68 | $14.04 | $14.04 | 817,351 |
| 2023-02-01 | $13.70 | $14.05 | $13.38 | $13.91 | $13.91 | 583,458 |
| 2023-01-31 | $13.59 | $13.79 | $13.50 | $13.71 | $13.71 | 558,973 |
| 2023-01-30 | $13.75 | $13.75 | $13.44 | $13.66 | $13.66 | 794,526 |
| 2023-01-27 | $14.61 | $14.61 | $13.77 | $13.77 | $13.77 | 1,429,486 |
| 2023-01-26 | $14.83 | $15.13 | $14.46 | $14.63 | $14.63 | 2,233,839 |
| 2023-01-25 | $15.58 | $15.86 | $15.40 | $15.61 | $15.61 | 522,353 |
| 2023-01-24 | $15.40 | $15.83 | $15.20 | $15.76 | $15.76 | 486,778 |
| 2023-01-23 | $15.26 | $15.53 | $15.08 | $15.48 | $15.48 | 457,075 |
| 2023-01-20 | $15.23 | $15.61 | $15.16 | $15.57 | $15.57 | 332,232 |
| 2023-01-19 | $15.06 | $15.43 | $15.06 | $15.31 | $15.31 | 323,509 |
| 2023-01-18 | $15.87 | $16.14 | $15.13 | $15.17 | $15.17 | 383,534 |
| 2023-01-17 | $16.16 | $16.27 | $15.47 | $15.61 | $15.61 | 515,427 |
| 2023-01-13 | $16.04 | $16.44 | $16.00 | $16.23 | $16.23 | 477,858 |
| 2023-01-12 | $16.70 | $16.87 | $16.06 | $16.28 | $16.28 | 362,481 |
| 2023-01-11 | $16.80 | $16.88 | $16.18 | $16.28 | $16.28 | 363,013 |
| 2023-01-10 | $16.78 | $16.89 | $16.51 | $16.70 | $16.70 | 487,449 |
| 2023-01-09 | $17.00 | $17.02 | $16.60 | $16.71 | $16.71 | 536,425 |
| 2023-01-06 | $16.58 | $16.99 | $16.28 | $16.72 | $16.72 | 461,944 |
| 2023-01-05 | $16.44 | $16.44 | $15.76 | $16.31 | $16.31 | 467,096 |
| 2023-01-04 | $16.19 | $16.70 | $16.05 | $16.69 | $16.69 | 557,358 |
| 2023-01-03 | $15.88 | $16.49 | $15.77 | $15.86 | $15.86 | 319,806 |
| 2022-12-30 | $15.94 | $15.96 | $15.47 | $15.63 | $15.63 | 212,010 |
| 2022-12-29 | $16.32 | $16.48 | $15.83 | $15.91 | $15.91 | 438,829 |
| 2022-12-28 | $16.39 | $16.45 | $16.05 | $16.32 | $16.32 | 373,103 |
| 2022-12-27 | $16.43 | $16.53 | $16.05 | $16.41 | $16.41 | 297,495 |
| 2022-12-23 | $15.58 | $16.04 | $15.12 | $15.99 | $15.99 | 403,605 |
| 2022-12-22 | $15.30 | $15.55 | $14.91 | $15.55 | $15.55 | 260,708 |
| 2022-12-21 | $15.47 | $15.77 | $15.46 | $15.49 | $15.49 | 240,887 |
| 2022-12-20 | $15.01 | $15.64 | $14.98 | $15.41 | $15.41 | 459,974 |
| 2022-12-19 | $16.31 | $16.31 | $14.62 | $14.70 | $14.70 | 912,193 |
| 2022-12-16 | $15.13 | $16.62 | $14.87 | $16.31 | $16.31 | 1,006,641 |
| 2022-12-15 | $15.27 | $15.45 | $15.10 | $15.19 | $15.19 | 375,718 |
| 2022-12-14 | $16.04 | $16.04 | $15.46 | $15.69 | $15.69 | 323,722 |
| 2022-12-13 | $15.90 | $16.38 | $15.66 | $15.92 | $15.92 | 572,366 |
| 2022-12-12 | $15.45 | $15.60 | $14.96 | $15.27 | $15.27 | 395,807 |
| 2022-12-09 | $15.73 | $16.12 | $15.47 | $15.54 | $15.54 | 307,552 |
| 2022-12-08 | $15.89 | $16.17 | $15.68 | $15.68 | $15.68 | 279,676 |
| 2022-12-07 | $15.25 | $16.01 | $15.25 | $15.79 | $15.79 | 343,788 |
| 2022-12-06 | $15.72 | $15.91 | $15.12 | $15.16 | $15.16 | 409,819 |
| 2022-12-05 | $16.60 | $16.73 | $15.47 | $15.56 | $15.56 | 478,605 |
| 2022-12-02 | $16.01 | $16.80 | $15.82 | $16.57 | $16.57 | 405,791 |
| 2022-12-01 | $16.10 | $16.32 | $15.69 | $16.32 | $16.32 | 416,152 |
| 2022-11-30 | $15.20 | $15.82 | $15.03 | $15.74 | $15.74 | 416,581 |
| 2022-11-29 | $14.54 | $15.16 | $14.54 | $14.89 | $14.89 | 240,720 |
| 2022-11-28 | $15.64 | $15.67 | $14.54 | $14.56 | $14.56 | 315,488 |
| 2022-11-25 | $15.87 | $15.87 | $15.54 | $15.73 | $15.73 | 195,082 |
| 2022-11-23 | $15.56 | $16.02 | $15.41 | $16.00 | $16.00 | 267,501 |
| 2022-11-22 | $15.30 | $15.60 | $15.29 | $15.53 | $15.53 | 265,619 |
| 2022-11-21 | $15.04 | $15.15 | $14.71 | $15.11 | $15.11 | 247,582 |
| 2022-11-18 | $15.79 | $15.79 | $15.09 | $15.14 | $15.14 | 452,388 |
| 2022-11-17 | $14.90 | $15.38 | $14.74 | $15.33 | $15.33 | 312,776 |
| 2022-11-16 | $15.33 | $15.64 | $15.22 | $15.55 | $15.55 | 291,063 |
| 2022-11-15 | $15.60 | $15.88 | $15.28 | $15.43 | $15.43 | 358,790 |
| 2022-11-14 | $15.95 | $16.20 | $15.60 | $15.70 | $15.70 | 556,268 |
| 2022-11-11 | $15.81 | $16.21 | $15.65 | $16.14 | $16.14 | 552,868 |
| 2022-11-10 | $15.85 | $16.12 | $15.24 | $15.85 | $15.85 | 717,470 |
| 2022-11-09 | $15.19 | $15.22 | $14.61 | $14.77 | $14.77 | 476,846 |
| 2022-11-08 | $14.58 | $15.82 | $14.51 | $15.19 | $15.19 | 849,921 |
| 2022-11-07 | $14.71 | $14.96 | $14.35 | $14.56 | $14.56 | 507,425 |
| 2022-11-04 | $13.93 | $14.80 | $13.93 | $14.68 | $14.68 | 830,929 |
| 2022-11-03 | $12.81 | $13.46 | $12.64 | $13.22 | $13.22 | 347,470 |
| 2022-11-02 | $13.85 | $14.09 | $13.10 | $13.14 | $13.14 | 532,986 |
| 2022-11-01 | $14.00 | $14.23 | $13.63 | $13.66 | $13.66 | 555,154 |
| 2022-10-31 | $12.84 | $13.43 | $12.74 | $13.29 | $13.29 | 402,086 |
| 2022-10-28 | $12.86 | $13.07 | $12.54 | $13.04 | $13.04 | 261,132 |
| 2022-10-27 | $13.35 | $13.43 | $12.94 | $13.01 | $13.01 | 374,142 |
| 2022-10-26 | $12.92 | $13.71 | $12.92 | $13.29 | $13.29 | 693,709 |
| 2022-10-25 | $12.55 | $12.97 | $12.52 | $12.69 | $12.69 | 335,926 |
| 2022-10-24 | $12.65 | $12.68 | $12.24 | $12.50 | $12.50 | 354,765 |
| 2022-10-21 | $12.35 | $12.77 | $12.20 | $12.73 | $12.73 | 478,669 |
| 2022-10-20 | $12.27 | $12.58 | $11.96 | $12.29 | $12.29 | 288,220 |
| 2022-10-19 | $12.19 | $12.33 | $11.91 | $12.01 | $12.01 | 259,628 |
| 2022-10-18 | $12.47 | $12.70 | $12.29 | $12.48 | $12.48 | 271,604 |
| 2022-10-17 | $12.58 | $12.88 | $12.41 | $12.42 | $12.42 | 330,216 |
| 2022-10-14 | $12.94 | $12.94 | $12.10 | $12.22 | $12.22 | 464,214 |
| 2022-10-13 | $12.38 | $13.08 | $12.02 | $13.01 | $13.01 | 492,829 |
| 2022-10-12 | $12.70 | $12.95 | $12.40 | $12.93 | $12.93 | 370,104 |
| 2022-10-11 | $12.85 | $13.17 | $12.50 | $12.71 | $12.71 | 542,988 |
| 2022-10-10 | $12.90 | $13.26 | $12.73 | $12.89 | $12.89 | 302,999 |
| 2022-10-07 | $13.52 | $13.72 | $13.11 | $13.15 | $13.15 | 440,065 |
| 2022-10-06 | $13.35 | $13.95 | $13.30 | $13.80 | $13.80 | 512,899 |
| 2022-10-05 | $13.24 | $13.48 | $12.87 | $13.48 | $13.48 | 508,307 |
| 2022-10-04 | $13.96 | $14.02 | $13.52 | $13.69 | $13.69 | 747,606 |
| 2022-10-03 | $12.91 | $13.52 | $12.79 | $13.42 | $13.42 | 718,066 |
| 2022-09-30 | $12.05 | $12.82 | $11.92 | $12.48 | $12.48 | 595,645 |
| 2022-09-29 | $11.54 | $12.07 | $11.47 | $12.02 | $12.02 | 526,143 |
| 2022-09-28 | $10.72 | $11.67 | $10.72 | $11.62 | $11.62 | 931,148 |
| 2022-09-27 | $11.15 | $11.26 | $10.64 | $10.67 | $10.67 | 1,072,569 |
| 2022-09-26 | $11.63 | $11.70 | $10.76 | $10.86 | $10.86 | 898,512 |
| 2022-09-23 | $11.80 | $11.90 | $11.31 | $11.77 | $11.77 | 1,241,935 |
| 2022-09-22 | $12.51 | $12.67 | $12.10 | $12.20 | $12.20 | 331,315 |
| 2022-09-21 | $12.40 | $13.03 | $12.20 | $12.50 | $12.50 | 820,089 |
| 2022-09-20 | $12.29 | $12.35 | $11.90 | $12.28 | $12.28 | 340,549 |
| 2022-09-19 | $11.96 | $12.50 | $11.91 | $12.48 | $12.48 | 382,114 |
| 2022-09-16 | $11.95 | $12.53 | $11.76 | $12.20 | $12.20 | 899,757 |
| 2022-09-15 | $12.43 | $12.61 | $11.99 | $12.19 | $12.19 | 813,396 |
| 2022-09-14 | $12.88 | $13.05 | $12.54 | $12.57 | $12.57 | 351,980 |
| 2022-09-13 | $13.00 | $13.45 | $12.63 | $12.70 | $12.70 | 469,335 |
| 2022-09-12 | $13.57 | $13.89 | $13.39 | $13.46 | $13.46 | 733,370 |
| 2022-09-09 | $12.93 | $13.16 | $12.74 | $13.09 | $13.09 | 447,571 |
| 2022-09-08 | $12.27 | $12.63 | $12.20 | $12.54 | $12.54 | 311,278 |
| 2022-09-07 | $11.58 | $12.53 | $11.41 | $12.41 | $12.41 | 472,526 |
| 2022-09-06 | $11.76 | $12.09 | $11.58 | $11.64 | $11.64 | 266,231 |
| 2022-09-02 | $11.34 | $11.94 | $11.28 | $11.64 | $11.64 | 513,686 |
| 2022-09-01 | $11.80 | $11.80 | $11.06 | $11.21 | $11.21 | 501,761 |
| 2022-08-31 | $12.28 | $12.28 | $11.83 | $11.85 | $11.85 | 600,454 |
| 2022-08-30 | $12.67 | $12.67 | $12.25 | $12.29 | $12.29 | 300,730 |
| 2022-08-29 | $12.50 | $12.91 | $12.47 | $12.61 | $12.61 | 301,714 |
| 2022-08-26 | $13.36 | $13.50 | $12.65 | $12.80 | $12.80 | 413,753 |
| 2022-08-25 | $13.36 | $13.45 | $13.10 | $13.33 | $13.33 | 233,096 |
| 2022-08-24 | $12.74 | $13.23 | $12.63 | $13.18 | $13.18 | 357,890 |
| 2022-08-23 | $12.72 | $13.12 | $12.66 | $12.80 | $12.80 | 419,980 |
| 2022-08-22 | $12.42 | $12.66 | $12.31 | $12.65 | $12.65 | 420,169 |
| 2022-08-19 | $12.87 | $12.97 | $12.67 | $12.74 | $12.74 | 450,792 |
| 2022-08-18 | $13.13 | $13.29 | $12.84 | $13.07 | $13.07 | 385,898 |
| 2022-08-17 | $13.49 | $13.56 | $12.87 | $13.13 | $13.13 | 508,118 |
| 2022-08-16 | $13.76 | $13.89 | $13.62 | $13.79 | $13.79 | 283,026 |
| 2022-08-15 | $13.46 | $14.00 | $13.38 | $13.88 | $13.88 | 305,982 |
| 2022-08-12 | $13.76 | $14.23 | $13.76 | $14.02 | $14.02 | 321,864 |
| 2022-08-11 | $13.96 | $14.14 | $13.67 | $13.71 | $13.71 | 464,677 |
| 2022-08-10 | $14.24 | $14.37 | $13.82 | $13.95 | $13.95 | 327,246 |
| 2022-08-09 | $14.08 | $14.09 | $13.61 | $13.91 | $13.91 | 291,236 |
| 2022-08-08 | $13.77 | $14.27 | $13.77 | $14.05 | $14.05 | 663,636 |
| 2022-08-05 | $13.39 | $13.52 | $13.02 | $13.46 | $13.46 | 448,252 |
| 2022-08-04 | $13.30 | $14.16 | $13.23 | $13.90 | $13.90 | 432,704 |
| 2022-08-03 | $13.55 | $13.55 | $13.01 | $13.13 | $13.13 | 570,361 |
| 2022-08-02 | $13.86 | $14.02 | $13.42 | $13.42 | $13.42 | 498,014 |
| 2022-08-01 | $14.00 | $14.00 | $13.52 | $13.83 | $13.83 | 306,708 |
| 2022-07-29 | $13.92 | $14.13 | $13.43 | $13.92 | $13.92 | 597,322 |
| 2022-07-28 | $12.94 | $14.00 | $12.63 | $13.78 | $13.78 | 1,046,310 |
| 2022-07-27 | $11.85 | $12.57 | $11.59 | $12.45 | $12.45 | 609,093 |
| 2022-07-26 | $11.29 | $11.75 | $11.29 | $11.71 | $11.71 | 405,826 |
| 2022-07-25 | $11.54 | $11.60 | $11.09 | $11.35 | $11.35 | 531,878 |
| 2022-07-22 | $11.82 | $12.35 | $11.60 | $11.60 | $11.60 | 614,703 |
| 2022-07-21 | $11.26 | $11.84 | $11.21 | $11.67 | $11.67 | 671,527 |
| 2022-07-20 | $11.23 | $11.67 | $11.22 | $11.27 | $11.27 | 430,395 |
| 2022-07-19 | $11.17 | $11.80 | $11.15 | $11.34 | $11.34 | 557,157 |
| 2022-07-18 | $10.96 | $11.37 | $10.96 | $11.14 | $11.14 | 498,498 |
| 2022-07-15 | $10.89 | $10.89 | $10.43 | $10.77 | $10.77 | 302,808 |
| 2022-07-14 | $10.57 | $10.81 | $10.32 | $10.74 | $10.74 | 614,937 |
| 2022-07-13 | $10.61 | $11.50 | $10.56 | $11.19 | $11.19 | 457,790 |
| 2022-07-12 | $10.78 | $11.18 | $10.58 | $10.77 | $10.77 | 361,402 |
| 2022-07-11 | $10.90 | $11.31 | $10.86 | $10.95 | $10.95 | 366,880 |
| 2022-07-08 | $11.25 | $11.45 | $10.94 | $11.12 | $11.12 | 257,915 |
| 2022-07-07 | $11.14 | $11.74 | $11.11 | $11.32 | $11.32 | 471,015 |
| 2022-07-06 | $11.37 | $11.45 | $10.71 | $11.04 | $11.04 | 747,860 |
| 2022-07-05 | $12.20 | $12.25 | $11.18 | $11.48 | $11.48 | 729,346 |
| 2022-07-01 | $11.88 | $12.80 | $11.83 | $12.56 | $12.56 | 498,728 |
| 2022-06-30 | $12.26 | $12.49 | $12.08 | $12.17 | $12.17 | 580,110 |
| 2022-06-29 | $12.66 | $12.76 | $12.36 | $12.57 | $12.57 | 419,175 |
| 2022-06-28 | $13.17 | $13.20 | $12.55 | $12.63 | $12.63 | 352,630 |
| 2022-06-27 | $12.93 | $13.21 | $12.80 | $13.06 | $13.06 | 251,388 |
| 2022-06-24 | $12.25 | $12.95 | $12.25 | $12.93 | $12.93 | 325,526 |
| 2022-06-23 | $12.67 | $12.83 | $12.11 | $12.25 | $12.25 | 535,661 |
| 2022-06-22 | $12.94 | $13.26 | $12.72 | $12.79 | $12.79 | 362,984 |
| 2022-06-21 | $12.60 | $13.30 | $12.59 | $13.13 | $13.13 | 660,154 |
| 2022-06-17 | $13.10 | $13.10 | $12.50 | $12.56 | $12.56 | 1,728,613 |
| 2022-06-16 | $13.05 | $13.39 | $12.54 | $13.12 | $13.12 | 585,006 |
| 2022-06-15 | $13.21 | $13.28 | $12.61 | $13.15 | $13.15 | 649,637 |
| 2022-06-14 | $13.16 | $13.28 | $12.53 | $12.74 | $12.74 | 486,946 |
| 2022-06-13 | $13.98 | $14.21 | $13.17 | $13.19 | $13.19 | 749,342 |
| 2022-06-10 | $13.66 | $14.80 | $13.53 | $14.79 | $14.79 | 563,699 |
| 2022-06-09 | $14.66 | $14.66 | $13.98 | $13.99 | $13.99 | 275,782 |
| 2022-06-08 | $14.64 | $14.77 | $14.37 | $14.69 | $14.69 | 254,172 |
| 2022-06-07 | $14.91 | $15.09 | $14.60 | $14.78 | $14.78 | 320,312 |
| 2022-06-06 | $15.36 | $15.58 | $14.78 | $14.97 | $14.97 | 321,301 |
| 2022-06-03 | $15.40 | $15.53 | $14.97 | $15.07 | $15.07 | 296,485 |
| 2022-06-02 | $14.36 | $15.77 | $14.34 | $15.66 | $15.66 | 594,364 |
| 2022-06-01 | $14.30 | $14.69 | $14.17 | $14.17 | $14.17 | 317,522 |
| 2022-05-31 | $14.79 | $15.04 | $13.80 | $14.15 | $14.15 | 552,164 |
| 2022-05-27 | $14.88 | $15.04 | $14.67 | $14.85 | $14.85 | 246,692 |
| 2022-05-26 | $14.60 | $14.82 | $14.59 | $14.78 | $14.78 | 406,819 |
| 2022-05-25 | $14.66 | $14.86 | $14.49 | $14.74 | $14.74 | 362,600 |
| 2022-05-24 | $14.53 | $15.09 | $14.23 | $14.87 | $14.87 | 547,542 |
| 2022-05-23 | $14.69 | $14.78 | $14.36 | $14.41 | $14.41 | 307,259 |
| 2022-05-20 | $14.60 | $14.60 | $14.12 | $14.41 | $14.41 | 386,539 |
| 2022-05-19 | $13.59 | $14.66 | $13.54 | $14.51 | $14.51 | 760,666 |
| 2022-05-18 | $13.42 | $13.63 | $13.08 | $13.17 | $13.17 | 348,636 |
| 2022-05-17 | $13.24 | $13.85 | $13.24 | $13.63 | $13.63 | 371,548 |
| 2022-05-16 | $13.38 | $13.51 | $13.04 | $13.15 | $13.15 | 555,111 |
| 2022-05-13 | $12.12 | $13.57 | $12.12 | $13.34 | $13.34 | 562,152 |
| 2022-05-12 | $12.68 | $12.81 | $12.05 | $12.45 | $12.45 | 860,495 |
| 2022-05-11 | $12.92 | $13.49 | $12.92 | $13.06 | $13.06 | 819,812 |
| 2022-05-10 | $13.14 | $13.56 | $12.44 | $12.80 | $12.80 | 673,240 |
| 2022-05-09 | $14.05 | $14.22 | $12.91 | $12.92 | $12.92 | 869,985 |
| 2022-05-06 | $14.81 | $14.93 | $14.61 | $14.66 | $14.66 | 294,602 |
| 2022-05-05 | $15.85 | $15.85 | $14.61 | $14.89 | $14.89 | 630,574 |
| 2022-05-04 | $14.85 | $15.81 | $14.75 | $15.70 | $15.70 | 489,417 |
| 2022-05-03 | $14.54 | $15.14 | $14.46 | $14.91 | $14.91 | 256,028 |
| 2022-05-02 | $14.29 | $14.54 | $14.08 | $14.51 | $14.51 | 421,859 |
| 2022-04-29 | $15.08 | $15.47 | $14.74 | $14.74 | $14.74 | 536,162 |
| 2022-04-28 | $14.07 | $15.15 | $14.06 | $14.98 | $14.98 | 442,680 |
| 2022-04-27 | $14.13 | $14.40 | $13.89 | $14.03 | $14.03 | 590,255 |
| 2022-04-26 | $15.10 | $15.11 | $14.10 | $14.13 | $14.13 | 485,459 |
| 2022-04-25 | $14.79 | $15.12 | $14.31 | $14.94 | $14.94 | 770,611 |
| 2022-04-22 | $16.08 | $16.30 | $15.46 | $15.51 | $15.51 | 540,869 |
| 2022-04-21 | $17.22 | $17.26 | $16.22 | $16.46 | $16.46 | 592,563 |
| 2022-04-20 | $17.14 | $17.60 | $16.93 | $17.45 | $17.45 | 299,241 |
| 2022-04-19 | $17.52 | $17.79 | $17.11 | $17.23 | $17.23 | 357,205 |
| 2022-04-18 | $18.30 | $18.47 | $17.81 | $17.81 | $17.81 | 478,733 |
| 2022-04-14 | $18.00 | $18.24 | $17.79 | $18.05 | $18.05 | 299,929 |
| 2022-04-13 | $17.77 | $18.18 | $17.51 | $18.01 | $18.01 | 452,448 |
| 2022-04-12 | $17.48 | $17.92 | $17.00 | $17.40 | $17.40 | 579,861 |
| 2022-04-11 | $17.25 | $17.59 | $16.75 | $17.12 | $17.12 | 494,098 |
| 2022-04-08 | $16.53 | $17.25 | $16.31 | $16.98 | $16.98 | 481,096 |
| 2022-04-07 | $16.00 | $16.54 | $15.96 | $16.34 | $16.34 | 305,332 |
| 2022-04-06 | $16.18 | $16.51 | $15.90 | $16.07 | $16.07 | 399,793 |
| 2022-04-05 | $16.93 | $17.27 | $16.13 | $16.17 | $16.17 | 376,854 |
| 2022-04-04 | $16.91 | $17.16 | $16.47 | $16.84 | $16.84 | 337,265 |
| 2022-04-01 | $16.29 | $16.84 | $16.15 | $16.77 | $16.77 | 478,537 |
| 2022-03-31 | $16.13 | $16.53 | $16.08 | $16.17 | $16.17 | 331,010 |
| 2022-03-30 | $16.00 | $16.67 | $15.97 | $16.13 | $16.13 | 390,040 |
| 2022-03-29 | $15.69 | $15.96 | $15.12 | $15.94 | $15.94 | 899,924 |
| 2022-03-28 | $16.67 | $16.76 | $15.80 | $15.83 | $15.83 | 640,069 |
| 2022-03-25 | $17.04 | $17.05 | $16.63 | $17.02 | $17.02 | 244,938 |
| 2022-03-24 | $17.08 | $17.75 | $17.01 | $17.07 | $17.07 | 450,885 |
| 2022-03-23 | $16.71 | $17.07 | $16.56 | $16.97 | $16.97 | 354,022 |
| 2022-03-22 | $16.86 | $16.95 | $16.19 | $16.55 | $16.55 | 501,473 |
| 2022-03-21 | $16.20 | $16.96 | $16.18 | $16.85 | $16.85 | 692,673 |
| 2022-03-18 | $17.57 | $17.78 | $15.99 | $16.45 | $16.45 | 1,701,609 |
| 2022-03-17 | $17.58 | $18.26 | $17.52 | $17.64 | $17.64 | 515,383 |
| 2022-03-16 | $17.25 | $17.36 | $16.63 | $17.25 | $17.25 | 453,473 |
| 2022-03-15 | $16.39 | $17.67 | $16.35 | $17.25 | $17.25 | 466,354 |
| 2022-03-14 | $17.30 | $17.47 | $16.57 | $16.79 | $16.79 | 691,435 |
| 2022-03-11 | $17.80 | $18.17 | $17.66 | $17.66 | $17.66 | 438,429 |
| 2022-03-10 | $18.47 | $18.91 | $18.24 | $18.51 | $18.51 | 522,817 |
| 2022-03-09 | $17.72 | $18.62 | $17.24 | $18.56 | $18.56 | 472,486 |
| 2022-03-08 | $18.79 | $19.58 | $17.89 | $18.41 | $18.41 | 1,214,113 |
| 2022-03-07 | $17.94 | $18.24 | $17.44 | $18.16 | $18.16 | 590,700 |
| 2022-03-04 | $17.31 | $18.01 | $17.31 | $17.71 | $17.71 | 589,907 |
| 2022-03-03 | $17.34 | $17.61 | $16.99 | $17.39 | $17.39 | 293,509 |
| 2022-03-02 | $17.32 | $17.52 | $16.98 | $17.35 | $17.35 | 553,096 |
| 2022-03-01 | $17.08 | $17.81 | $17.08 | $17.50 | $17.50 | 780,849 |
| 2022-02-28 | $17.20 | $17.29 | $16.74 | $16.95 | $16.95 | 368,731 |
| 2022-02-25 | $16.23 | $16.87 | $15.96 | $16.87 | $16.87 | 306,269 |
| 2022-02-24 | $17.77 | $17.85 | $16.15 | $16.53 | $16.53 | 728,315 |
| 2022-02-23 | $15.86 | $17.16 | $15.81 | $16.74 | $16.74 | 666,731 |
| 2022-02-22 | $15.75 | $16.09 | $15.62 | $15.75 | $15.75 | 499,657 |
| 2022-02-18 | $16.25 | $16.44 | $15.69 | $15.75 | $15.75 | 359,273 |
| 2022-02-17 | $16.48 | $16.50 | $16.07 | $16.25 | $16.25 | 425,289 |
| 2022-02-16 | $16.02 | $16.27 | $15.80 | $16.03 | $16.03 | 263,273 |
| 2022-02-15 | $15.41 | $15.90 | $15.30 | $15.85 | $15.85 | 331,098 |
| 2022-02-14 | $15.62 | $16.05 | $15.53 | $15.86 | $15.86 | 489,259 |
| 2022-02-11 | $14.80 | $15.54 | $14.76 | $15.40 | $15.40 | 653,725 |
| 2022-02-10 | $14.80 | $15.28 | $14.58 | $14.79 | $14.79 | 410,743 |
| 2022-02-09 | $14.79 | $15.06 | $14.69 | $14.82 | $14.82 | 243,889 |
| 2022-02-08 | $14.50 | $14.82 | $14.40 | $14.71 | $14.71 | 294,259 |
| 2022-02-07 | $13.89 | $14.63 | $13.89 | $14.63 | $14.63 | 515,992 |
| 2022-02-04 | $13.57 | $14.06 | $13.52 | $13.74 | $13.74 | 269,768 |
| 2022-02-03 | $14.05 | $14.16 | $13.57 | $13.73 | $13.73 | 390,166 |
| 2022-02-02 | $14.18 | $14.49 | $14.11 | $14.28 | $14.28 | 405,316 |
| 2022-02-01 | $13.84 | $14.28 | $13.65 | $14.17 | $14.17 | 429,660 |
| 2022-01-31 | $13.42 | $13.77 | $13.36 | $13.62 | $13.62 | 452,018 |
| 2022-01-28 | $13.35 | $13.46 | $13.09 | $13.32 | $13.32 | 490,839 |
| 2022-01-27 | $14.00 | $14.20 | $13.37 | $13.58 | $13.58 | 948,641 |
| 2022-01-26 | $14.36 | $15.03 | $14.12 | $14.27 | $14.27 | 664,481 |
| 2022-01-25 | $14.43 | $14.81 | $14.21 | $14.61 | $14.61 | 415,217 |
| 2022-01-24 | $14.88 | $14.99 | $14.05 | $14.57 | $14.57 | 962,431 |
| 2022-01-21 | $16.34 | $16.36 | $14.99 | $15.03 | $15.03 | 868,454 |
| 2022-01-20 | $16.85 | $16.98 | $16.32 | $16.33 | $16.33 | 601,837 |
| 2022-01-19 | $15.78 | $17.11 | $15.74 | $16.64 | $16.64 | 820,949 |
| 2022-01-18 | $14.95 | $15.76 | $14.95 | $15.38 | $15.38 | 570,400 |
| 2022-01-14 | $15.12 | $15.23 | $14.85 | $15.01 | $15.01 | 276,937 |
| 2022-01-13 | $15.55 | $15.68 | $15.19 | $15.23 | $15.23 | 217,707 |
| 2022-01-12 | $15.25 | $15.71 | $15.25 | $15.68 | $15.68 | 301,682 |
| 2022-01-11 | $14.83 | $15.27 | $14.54 | $15.25 | $15.25 | 309,094 |
| 2022-01-10 | $14.51 | $14.78 | $14.34 | $14.78 | $14.78 | 322,208 |
| 2022-01-07 | $14.66 | $14.79 | $14.43 | $14.66 | $14.66 | 288,016 |
| 2022-01-06 | $14.86 | $15.05 | $14.44 | $14.57 | $14.57 | 628,624 |
| 2022-01-05 | $15.64 | $15.96 | $15.01 | $15.09 | $15.09 | 559,519 |
| 2022-01-04 | $15.59 | $15.88 | $15.42 | $15.52 | $15.52 | 458,339 |
| 2022-01-03 | $15.44 | $15.70 | $15.11 | $15.52 | $15.52 | 269,255 |
| 2021-12-31 | $15.38 | $15.73 | $15.22 | $15.67 | $15.67 | 387,686 |
| 2021-12-30 | $14.99 | $15.58 | $14.99 | $15.52 | $15.52 | 507,597 |
| 2021-12-29 | $14.77 | $15.23 | $14.38 | $15.07 | $15.07 | 901,478 |
| 2021-12-28 | $15.40 | $15.71 | $15.18 | $15.25 | $15.25 | 580,853 |
| 2021-12-27 | $16.45 | $16.50 | $15.21 | $15.33 | $15.33 | 1,030,896 |
| 2021-12-23 | $16.85 | $16.96 | $16.48 | $16.81 | $16.81 | 211,666 |
| 2021-12-22 | $16.44 | $16.77 | $16.37 | $16.74 | $16.74 | 291,238 |
| 2021-12-21 | $16.50 | $16.60 | $16.23 | $16.47 | $16.47 | 496,732 |
| 2021-12-20 | $15.92 | $16.37 | $15.70 | $16.23 | $16.23 | 416,424 |
| 2021-12-17 | $16.26 | $16.47 | $15.98 | $16.15 | $16.15 | 1,300,626 |
| 2021-12-16 | $15.26 | $16.28 | $15.26 | $16.13 | $16.13 | 843,601 |
| 2021-12-15 | $14.98 | $14.98 | $14.19 | $14.86 | $14.86 | 892,699 |
| 2021-12-14 | $14.75 | $15.37 | $14.59 | $14.99 | $14.99 | 729,250 |
| 2021-12-13 | $14.80 | $15.19 | $14.68 | $15.01 | $15.01 | 544,565 |
| 2021-12-10 | $15.07 | $15.25 | $14.72 | $14.76 | $14.76 | 340,032 |
| 2021-12-09 | $15.40 | $15.40 | $14.90 | $15.00 | $15.00 | 424,740 |
| 2021-12-08 | $15.61 | $15.76 | $15.45 | $15.58 | $15.58 | 237,396 |
| 2021-12-07 | $15.50 | $15.92 | $15.34 | $15.58 | $15.58 | 382,811 |
| 2021-12-06 | $15.17 | $15.34 | $14.59 | $15.29 | $15.29 | 452,025 |
| 2021-12-03 | $15.34 | $15.46 | $14.93 | $15.10 | $15.10 | 522,108 |
| 2021-12-02 | $15.56 | $15.62 | $14.89 | $15.33 | $15.33 | 660,532 |
| 2021-12-01 | $16.83 | $16.92 | $15.49 | $15.54 | $15.54 | 740,379 |
| 2021-11-30 | $16.62 | $17.45 | $16.33 | $16.61 | $16.61 | 838,146 |
| 2021-11-29 | $16.31 | $16.42 | $15.97 | $16.35 | $16.35 | 573,640 |
| 2021-11-26 | $16.80 | $17.24 | $15.84 | $16.31 | $16.31 | 650,598 |
| 2021-11-24 | $17.20 | $17.39 | $17.00 | $17.25 | $17.25 | 553,037 |
| 2021-11-23 | $17.06 | $17.49 | $17.05 | $17.30 | $17.30 | 1,233,783 |
| 2021-11-22 | $18.43 | $18.43 | $17.61 | $18.07 | $18.07 | 609,861 |
| 2021-11-19 | $19.16 | $19.61 | $18.57 | $18.61 | $18.61 | 375,711 |
| 2021-11-18 | $20.05 | $20.05 | $19.20 | $19.44 | $19.44 | 310,723 |
| 2021-11-17 | $20.15 | $20.48 | $19.83 | $19.84 | $19.84 | 265,171 |
| 2021-11-16 | $20.76 | $20.87 | $19.92 | $20.06 | $20.06 | 412,922 |
| 2021-11-15 | $20.91 | $20.95 | $20.56 | $20.86 | $20.86 | 243,508 |
| 2021-11-12 | $20.89 | $21.02 | $20.58 | $21.00 | $21.00 | 328,120 |
| 2021-11-11 | $21.36 | $21.36 | $20.91 | $20.95 | $20.95 | 345,903 |
| 2021-11-10 | $21.28 | $21.73 | $20.66 | $20.77 | $20.77 | 448,137 |
| 2021-11-09 | $21.17 | $21.17 | $20.41 | $20.88 | $20.88 | 247,831 |
| 2021-11-08 | $21.18 | $21.18 | $20.69 | $20.95 | $20.95 | 250,418 |
| 2021-11-05 | $20.41 | $20.78 | $20.03 | $20.77 | $20.77 | 310,246 |
| 2021-11-04 | $20.89 | $21.15 | $20.19 | $20.21 | $20.21 | 332,297 |
| 2021-11-03 | $19.63 | $20.51 | $19.50 | $20.30 | $20.30 | 386,227 |
| 2021-11-02 | $19.73 | $20.13 | $19.44 | $20.11 | $20.11 | 341,384 |
| 2021-11-01 | $19.90 | $20.19 | $19.80 | $19.94 | $19.94 | 256,538 |
| 2021-10-29 | $19.41 | $20.25 | $19.20 | $19.98 | $19.98 | 590,048 |
| 2021-10-28 | $20.00 | $20.31 | $19.71 | $19.78 | $19.78 | 298,913 |
| 2021-10-27 | $19.54 | $20.31 | $19.40 | $20.00 | $20.00 | 330,329 |
| 2021-10-26 | $19.16 | $19.79 | $19.03 | $19.72 | $19.72 | 418,693 |
| 2021-10-25 | $18.90 | $19.58 | $18.90 | $19.33 | $19.33 | 529,813 |
| 2021-10-22 | $18.93 | $19.40 | $18.52 | $18.70 | $18.70 | 468,188 |
| 2021-10-21 | $18.70 | $19.03 | $18.49 | $18.56 | $18.56 | 325,319 |
| 2021-10-20 | $17.91 | $19.02 | $17.80 | $18.77 | $18.77 | 502,459 |
| 2021-10-19 | $17.72 | $18.01 | $17.60 | $17.71 | $17.71 | 418,772 |
| 2021-10-18 | $17.49 | $17.70 | $17.12 | $17.12 | $17.12 | 288,638 |
| 2021-10-15 | $17.48 | $17.91 | $17.18 | $17.62 | $17.62 | 314,083 |
| 2021-10-14 | $17.86 | $17.99 | $17.70 | $17.88 | $17.88 | 320,124 |
| 2021-10-13 | $16.79 | $17.75 | $16.70 | $17.45 | $17.45 | 379,603 |
| 2021-10-12 | $16.20 | $16.56 | $16.04 | $16.52 | $16.52 | 290,550 |
| 2021-10-11 | $16.24 | $16.57 | $16.07 | $16.07 | $16.07 | 192,195 |
| 2021-10-08 | $16.75 | $16.99 | $16.22 | $16.27 | $16.27 | 452,056 |
| 2021-10-07 | $15.69 | $16.58 | $15.32 | $16.12 | $16.12 | 425,908 |
| 2021-10-06 | $15.33 | $15.82 | $15.27 | $15.79 | $15.79 | 511,518 |
| 2021-10-05 | $15.77 | $15.86 | $15.21 | $15.58 | $15.58 | 446,879 |
| 2021-10-04 | $16.12 | $16.45 | $15.82 | $15.89 | $15.89 | 427,211 |
| 2021-10-01 | $16.41 | $16.44 | $16.09 | $16.26 | $16.26 | 409,216 |
| 2021-09-30 | $15.93 | $16.57 | $15.73 | $16.20 | $16.20 | 491,278 |
| 2021-09-29 | $16.47 | $16.47 | $15.55 | $15.58 | $15.58 | 650,031 |
| 2021-09-28 | $16.01 | $16.67 | $15.82 | $16.67 | $16.67 | 474,837 |
| 2021-09-27 | $16.13 | $16.79 | $16.07 | $16.33 | $16.33 | 282,899 |
| 2021-09-24 | $16.21 | $16.61 | $16.11 | $16.27 | $16.27 | 360,275 |
| 2021-09-23 | $16.64 | $16.80 | $16.40 | $16.47 | $16.47 | 346,452 |
| 2021-09-22 | $17.01 | $17.33 | $16.77 | $16.79 | $16.79 | 414,476 |
| 2021-09-21 | $17.08 | $17.37 | $16.65 | $16.76 | $16.76 | 524,868 |
| 2021-09-20 | $17.00 | $17.15 | $16.26 | $16.78 | $16.78 | 567,764 |
| 2021-09-17 | $17.85 | $17.85 | $17.30 | $17.34 | $17.34 | 738,032 |
| 2021-09-16 | $18.44 | $18.50 | $17.58 | $17.97 | $17.97 | 814,120 |
| 2021-09-15 | $18.70 | $19.39 | $18.70 | $19.12 | $19.12 | 308,539 |
| 2021-09-14 | $18.64 | $19.16 | $18.22 | $18.91 | $18.91 | 477,924 |
| 2021-09-13 | $17.67 | $18.96 | $17.65 | $18.67 | $18.67 | 589,661 |
| 2021-09-10 | $18.12 | $18.52 | $17.85 | $17.85 | $17.85 | 377,833 |
| 2021-09-09 | $18.80 | $18.82 | $17.94 | $18.11 | $18.11 | 378,559 |
| 2021-09-08 | $19.07 | $19.11 | $18.24 | $18.39 | $18.39 | 513,194 |
| 2021-09-07 | $19.41 | $19.69 | $18.93 | $19.03 | $19.03 | 386,371 |
| 2021-09-03 | $19.35 | $20.04 | $19.35 | $19.66 | $19.66 | 544,424 |
| 2021-09-02 | $18.87 | $19.22 | $18.74 | $18.90 | $18.90 | 277,476 |
| 2021-09-01 | $19.24 | $19.49 | $18.91 | $18.98 | $18.98 | 280,373 |
| 2021-08-31 | $18.71 | $19.28 | $18.71 | $19.19 | $19.19 | 245,778 |
| 2021-08-30 | $19.40 | $19.51 | $18.68 | $18.91 | $18.91 | 300,307 |
| 2021-08-27 | $18.47 | $19.57 | $18.34 | $19.40 | $19.40 | 487,517 |
| 2021-08-26 | $18.42 | $18.72 | $18.24 | $18.37 | $18.37 | 370,796 |
| 2021-08-25 | $18.46 | $18.67 | $18.24 | $18.44 | $18.44 | 387,507 |
| 2021-08-24 | $18.94 | $18.96 | $18.40 | $18.65 | $18.65 | 255,949 |
| 2021-08-23 | $17.37 | $18.87 | $17.37 | $18.67 | $18.67 | 552,069 |
| 2021-08-20 | $17.15 | $17.32 | $16.74 | $16.97 | $16.97 | 661,949 |
| 2021-08-19 | $17.31 | $17.79 | $17.11 | $17.34 | $17.34 | 456,730 |
| 2021-08-18 | $18.13 | $18.13 | $17.27 | $17.53 | $17.53 | 349,853 |
| 2021-08-17 | $18.78 | $18.91 | $17.72 | $17.99 | $17.99 | 566,018 |
| 2021-08-16 | $19.18 | $19.45 | $18.75 | $18.83 | $18.83 | 306,151 |
| 2021-08-13 | $18.78 | $19.33 | $18.76 | $19.13 | $19.13 | 449,250 |
| 2021-08-12 | $19.00 | $19.00 | $18.00 | $18.46 | $18.46 | 511,255 |
| 2021-08-11 | $18.97 | $19.21 | $18.70 | $19.09 | $19.09 | 334,275 |
| 2021-08-10 | $18.59 | $19.01 | $18.23 | $18.69 | $18.69 | 464,938 |
| 2021-08-09 | $18.89 | $19.07 | $18.14 | $18.21 | $18.21 | 514,498 |
| 2021-08-06 | $18.60 | $19.45 | $18.50 | $19.34 | $19.34 | 331,012 |
| 2021-08-05 | $19.38 | $19.62 | $18.94 | $19.33 | $19.33 | 181,444 |
| 2021-08-04 | $20.31 | $20.68 | $19.26 | $19.39 | $19.39 | 306,085 |
| 2021-08-03 | $19.41 | $20.00 | $19.37 | $19.93 | $19.93 | 306,713 |
| 2021-08-02 | $19.78 | $19.85 | $19.36 | $19.49 | $19.49 | 152,002 |
| 2021-07-30 | $20.00 | $20.20 | $19.54 | $19.88 | $19.88 | 255,566 |
| 2021-07-29 | $20.08 | $20.55 | $19.86 | $20.08 | $20.08 | 369,995 |
| 2021-07-28 | $18.61 | $19.55 | $18.60 | $19.46 | $19.46 | 334,038 |
| 2021-07-27 | $19.10 | $19.10 | $18.42 | $18.69 | $18.69 | 300,080 |
| 2021-07-26 | $18.60 | $19.47 | $18.50 | $18.98 | $18.98 | 286,950 |
| 2021-07-23 | $18.28 | $18.56 | $18.08 | $18.43 | $18.43 | 269,270 |
| 2021-07-22 | $18.61 | $18.80 | $18.18 | $18.42 | $18.42 | 349,252 |
| 2021-07-21 | $17.67 | $18.60 | $17.64 | $18.56 | $18.56 | 322,313 |
| 2021-07-20 | $17.86 | $18.06 | $17.47 | $17.74 | $17.74 | 373,127 |
| 2021-07-19 | $18.28 | $18.64 | $17.40 | $17.80 | $17.80 | 802,382 |
| 2021-07-16 | $20.40 | $20.42 | $18.69 | $18.69 | $18.69 | 687,786 |
| 2021-07-15 | $20.65 | $20.81 | $20.11 | $20.45 | $20.45 | 300,392 |
| 2021-07-14 | $21.11 | $21.29 | $20.58 | $20.61 | $20.61 | 309,181 |
| 2021-07-13 | $20.54 | $20.97 | $20.46 | $20.62 | $20.62 | 313,001 |
| 2021-07-12 | $20.76 | $21.08 | $20.46 | $20.56 | $20.56 | 342,722 |
| 2021-07-09 | $20.18 | $20.90 | $20.15 | $20.89 | $20.89 | 273,870 |
| 2021-07-08 | $21.13 | $21.36 | $20.11 | $20.19 | $20.19 | 495,393 |
| 2021-07-07 | $21.40 | $21.44 | $20.92 | $21.36 | $21.36 | 211,709 |
| 2021-07-06 | $21.90 | $22.21 | $21.11 | $21.23 | $21.23 | 418,337 |
| 2021-07-02 | $21.43 | $21.61 | $20.97 | $21.59 | $21.59 | 508,390 |
| 2021-07-01 | $20.66 | $21.23 | $20.60 | $20.97 | $20.97 | 348,165 |
| 2021-06-30 | $20.15 | $20.99 | $20.13 | $20.92 | $20.92 | 607,726 |
| 2021-06-29 | $20.25 | $20.69 | $19.96 | $20.16 | $20.16 | 460,827 |
| 2021-06-28 | $21.60 | $21.60 | $20.36 | $20.68 | $20.68 | 665,776 |
| 2021-06-25 | $22.00 | $22.09 | $21.34 | $21.45 | $21.45 | 243,894 |
| 2021-06-24 | $22.12 | $22.20 | $21.68 | $21.83 | $21.83 | 179,548 |
| 2021-06-23 | $22.32 | $22.57 | $21.91 | $21.91 | $21.91 | 667,608 |
| 2021-06-22 | $21.27 | $22.00 | $20.91 | $21.88 | $21.88 | 795,175 |
| 2021-06-21 | $22.00 | $22.31 | $20.98 | $21.48 | $21.48 | 648,669 |
| 2021-06-18 | $22.36 | $22.75 | $21.86 | $21.93 | $21.93 | 1,701,536 |
| 2021-06-17 | $21.98 | $23.50 | $21.61 | $22.46 | $22.46 | 2,300,913 |
| 2021-06-16 | $23.60 | $23.94 | $23.32 | $23.52 | $23.52 | 641,154 |
| 2021-06-15 | $23.52 | $23.81 | $23.18 | $23.67 | $23.67 | 524,263 |
| 2021-06-14 | $22.93 | $24.13 | $22.82 | $23.70 | $23.70 | 605,362 |
| 2021-06-11 | $23.62 | $23.70 | $23.10 | $23.43 | $23.43 | 367,441 |
| 2021-06-10 | $22.76 | $23.67 | $22.56 | $23.61 | $23.61 | 400,786 |
| 2021-06-09 | $22.68 | $23.06 | $22.48 | $22.70 | $22.70 | 486,429 |
| 2021-06-08 | $22.22 | $22.83 | $22.21 | $22.52 | $22.52 | 750,862 |
| 2021-06-07 | $21.86 | $22.75 | $21.71 | $22.55 | $22.55 | 420,006 |
| 2021-06-04 | $21.79 | $22.42 | $21.77 | $22.09 | $22.09 | 351,389 |
| 2021-06-03 | $21.64 | $21.90 | $21.22 | $21.61 | $21.61 | 523,172 |
| 2021-06-02 | $22.19 | $22.65 | $21.85 | $22.31 | $22.31 | 492,851 |
| 2021-06-01 | $21.64 | $22.32 | $21.64 | $22.02 | $22.02 | 531,503 |
| 2021-05-28 | $21.00 | $21.55 | $21.00 | $21.49 | $21.49 | 340,342 |
| 2021-05-27 | $20.70 | $21.33 | $20.31 | $21.25 | $21.25 | 436,843 |
| 2021-05-26 | $21.06 | $21.31 | $20.76 | $20.83 | $20.83 | 546,677 |
| 2021-05-25 | $20.50 | $21.05 | $19.92 | $20.89 | $20.89 | 439,788 |
| 2021-05-24 | $20.02 | $20.46 | $20.02 | $20.42 | $20.42 | 275,852 |
| 2021-05-21 | $20.14 | $20.31 | $19.74 | $20.03 | $20.03 | 413,500 |
| 2021-05-20 | $20.10 | $20.36 | $19.83 | $20.03 | $20.03 | 407,823 |
| 2021-05-19 | $20.09 | $20.36 | $19.57 | $19.90 | $19.90 | 471,811 |
| 2021-05-18 | $21.00 | $21.00 | $20.28 | $20.48 | $20.48 | 498,006 |
| 2021-05-17 | $19.38 | $20.91 | $19.32 | $20.86 | $20.86 | 715,628 |
| 2021-05-14 | $18.53 | $19.29 | $18.53 | $19.23 | $19.23 | 398,517 |
| 2021-05-13 | $18.81 | $18.98 | $18.03 | $18.29 | $18.29 | 524,534 |
| 2021-05-12 | $19.54 | $19.86 | $18.94 | $19.02 | $19.02 | 342,785 |
| 2021-05-11 | $18.41 | $19.68 | $18.28 | $19.68 | $19.68 | 418,286 |
| 2021-05-10 | $19.73 | $19.98 | $18.91 | $18.91 | $18.91 | 465,087 |
| 2021-05-07 | $19.83 | $19.91 | $19.23 | $19.37 | $19.37 | 445,269 |
| 2021-05-06 | $18.84 | $19.81 | $18.80 | $19.50 | $19.50 | 782,574 |
| 2021-05-05 | $18.75 | $18.75 | $18.25 | $18.49 | $18.49 | 286,400 |
| 2021-05-04 | $19.00 | $19.93 | $18.57 | $18.65 | $18.65 | 1,135,272 |
| 2021-05-03 | $17.65 | $19.05 | $17.60 | $19.00 | $19.00 | 927,667 |
| 2021-04-30 | $17.55 | $17.82 | $17.19 | $17.26 | $17.26 | 364,233 |
| 2021-04-29 | $18.07 | $18.07 | $17.37 | $17.68 | $17.68 | 469,968 |
| 2021-04-28 | $17.60 | $18.39 | $17.31 | $18.21 | $18.21 | 429,777 |
| 2021-04-27 | $18.26 | $18.39 | $17.82 | $17.86 | $17.86 | 379,255 |
| 2021-04-26 | $18.25 | $18.25 | $17.95 | $18.09 | $18.09 | 432,378 |
| 2021-04-23 | $18.32 | $18.52 | $17.96 | $18.06 | $18.06 | 315,683 |
| 2021-04-22 | $18.28 | $18.45 | $17.86 | $17.99 | $17.99 | 443,746 |
| 2021-04-21 | $17.69 | $18.48 | $17.64 | $18.43 | $18.43 | 523,724 |
| 2021-04-20 | $17.33 | $17.67 | $17.15 | $17.56 | $17.56 | 371,393 |
| 2021-04-19 | $17.42 | $17.55 | $17.14 | $17.38 | $17.38 | 384,855 |
| 2021-04-16 | $17.60 | $17.67 | $17.25 | $17.51 | $17.51 | 489,109 |
| 2021-04-15 | $16.82 | $17.57 | $16.77 | $17.31 | $17.31 | 470,681 |
| 2021-04-14 | $17.00 | $17.05 | $16.51 | $16.52 | $16.52 | 565,904 |
| 2021-04-13 | $17.12 | $17.47 | $16.98 | $17.02 | $17.02 | 472,994 |
| 2021-04-12 | $17.30 | $17.30 | $16.64 | $16.77 | $16.77 | 424,354 |
| 2021-04-09 | $16.50 | $17.55 | $16.50 | $17.37 | $17.37 | 700,156 |
| 2021-04-08 | $16.60 | $17.09 | $16.58 | $16.99 | $16.99 | 595,505 |
| 2021-04-07 | $16.58 | $16.68 | $16.07 | $16.21 | $16.21 | 547,856 |
| 2021-04-06 | $16.13 | $17.00 | $16.10 | $16.79 | $16.79 | 841,163 |
| 2021-04-05 | $16.22 | $16.39 | $15.84 | $15.86 | $15.86 | 593,552 |
| 2021-04-01 | $15.15 | $16.08 | $15.15 | $16.06 | $16.06 | 673,751 |
| 2021-03-31 | $14.36 | $15.31 | $14.29 | $15.01 | $15.01 | 723,469 |
| 2021-03-30 | $14.30 | $14.70 | $14.15 | $14.40 | $14.40 | 854,061 |
| 2021-03-29 | $15.05 | $15.18 | $14.44 | $14.88 | $14.88 | 578,468 |
| 2021-03-26 | $15.21 | $15.37 | $15.01 | $15.30 | $15.30 | 459,101 |
| 2021-03-25 | $14.73 | $15.42 | $14.70 | $15.18 | $15.18 | 738,359 |
| 2021-03-24 | $15.50 | $15.63 | $15.09 | $15.16 | $15.16 | 538,419 |
| 2021-03-23 | $16.00 | $16.07 | $15.33 | $15.43 | $15.43 | 839,476 |
| 2021-03-22 | $16.24 | $16.54 | $16.14 | $16.17 | $16.17 | 562,585 |
| 2021-03-19 | $16.45 | $16.58 | $16.05 | $16.44 | $16.44 | 897,868 |
| 2021-03-18 | $16.10 | $16.95 | $15.89 | $16.29 | $16.29 | 1,062,109 |
| 2021-03-17 | $15.97 | $16.56 | $15.75 | $16.42 | $16.42 | 873,601 |
| 2021-03-16 | $16.41 | $16.41 | $15.82 | $16.09 | $16.09 | 1,043,663 |
| 2021-03-15 | $16.90 | $17.05 | $16.14 | $16.48 | $16.48 | 1,376,835 |
| 2021-03-12 | $16.23 | $16.75 | $15.90 | $16.63 | $16.63 | 1,070,072 |
| 2021-03-11 | $16.80 | $16.84 | $16.08 | $16.71 | $16.71 | 1,078,591 |
| 2021-03-10 | $17.35 | $17.38 | $16.08 | $16.44 | $16.44 | 1,409,702 |
| 2021-03-09 | $17.96 | $17.99 | $16.72 | $17.06 | $17.06 | 912,361 |
| 2021-03-08 | $16.63 | $16.86 | $16.12 | $16.38 | $16.38 | 740,206 |
| 2021-03-05 | $16.98 | $17.06 | $16.09 | $16.71 | $16.71 | 891,091 |
| 2021-03-04 | $17.49 | $17.76 | $16.33 | $17.00 | $17.00 | 1,041,825 |
| 2021-03-03 | $18.07 | $18.30 | $17.27 | $17.50 | $17.50 | 1,017,607 |
| 2021-03-02 | $18.34 | $19.21 | $18.27 | $18.73 | $18.73 | 610,705 |
| 2021-03-01 | $19.36 | $19.81 | $18.27 | $18.36 | $18.36 | 766,276 |
| 2021-02-26 | $20.18 | $20.58 | $18.70 | $19.13 | $19.13 | 1,129,077 |
| 2021-02-25 | $22.23 | $22.68 | $21.00 | $21.12 | $21.12 | 714,847 |
| 2021-02-24 | $21.41 | $22.45 | $20.90 | $22.34 | $22.34 | 578,348 |
| 2021-02-23 | $21.32 | $21.58 | $20.43 | $21.48 | $21.48 | 737,370 |
| 2021-02-22 | $20.54 | $21.72 | $20.03 | $21.48 | $21.48 | 1,132,910 |
| 2021-02-19 | $19.72 | $20.25 | $19.65 | $20.11 | $20.11 | 666,662 |
| 2021-02-18 | $19.53 | $19.87 | $18.94 | $19.26 | $19.26 | 429,436 |
| 2021-02-17 | $19.46 | $19.93 | $18.90 | $19.61 | $19.61 | 564,319 |
| 2021-02-16 | $19.05 | $20.28 | $18.84 | $19.90 | $19.90 | 883,293 |
| 2021-02-12 | $18.24 | $19.58 | $18.03 | $19.14 | $19.14 | 810,782 |
| 2021-02-11 | $18.84 | $19.49 | $18.40 | $18.47 | $18.47 | 707,449 |
| 2021-02-10 | $19.20 | $19.23 | $18.33 | $18.80 | $18.80 | 429,148 |
| 2021-02-09 | $19.44 | $19.44 | $18.67 | $18.97 | $18.97 | 516,411 |
| 2021-02-08 | $18.84 | $19.18 | $18.51 | $19.08 | $19.08 | 709,148 |
| 2021-02-05 | $18.18 | $18.42 | $17.95 | $18.19 | $18.19 | 975,202 |
| 2021-02-04 | $18.25 | $18.31 | $17.57 | $18.01 | $18.01 | 1,313,668 |
| 2021-02-03 | $19.65 | $19.65 | $18.68 | $18.84 | $18.84 | 536,361 |
| 2021-02-02 | $19.80 | $20.61 | $18.92 | $19.16 | $19.16 | 1,337,426 |
| 2021-02-01 | $24.00 | $24.43 | $20.61 | $22.10 | $22.10 | 2,893,861 |
| 2021-01-29 | $20.11 | $21.04 | $18.89 | $19.66 | $19.66 | 1,935,590 |
| 2021-01-28 | $18.76 | $19.13 | $17.17 | $17.87 | $17.87 | 1,662,857 |
| 2021-01-27 | $17.65 | $17.67 | $16.60 | $16.73 | $16.73 | 981,446 |
| 2021-01-26 | $18.33 | $18.36 | $17.92 | $18.11 | $18.11 | 424,984 |
| 2021-01-25 | $18.50 | $18.74 | $17.65 | $18.01 | $18.01 | 591,275 |
| 2021-01-22 | $18.09 | $18.67 | $17.87 | $18.42 | $18.42 | 335,818 |
| 2021-01-21 | $19.40 | $19.40 | $18.50 | $18.77 | $18.77 | 467,695 |
| 2021-01-20 | $18.50 | $19.53 | $18.31 | $19.30 | $19.30 | 592,108 |
| 2021-01-19 | $18.50 | $18.80 | $17.92 | $18.13 | $18.13 | 664,639 |
| 2021-01-15 | $19.46 | $19.68 | $18.41 | $18.43 | $18.43 | 763,545 |
| 2021-01-14 | $19.66 | $20.30 | $19.54 | $19.83 | $19.83 | 382,532 |
| 2021-01-13 | $20.61 | $20.65 | $19.63 | $19.63 | $19.63 | 442,193 |
| 2021-01-12 | $20.66 | $20.80 | $19.77 | $20.67 | $20.67 | 514,540 |
| 2021-01-11 | $20.34 | $20.98 | $20.14 | $20.65 | $20.65 | 495,576 |
| 2021-01-08 | $21.42 | $21.71 | $20.12 | $20.99 | $20.99 | 1,348,152 |
| 2021-01-07 | $22.64 | $23.00 | $21.96 | $22.17 | $22.17 | 521,072 |
| 2021-01-06 | $22.15 | $22.61 | $21.59 | $22.59 | $22.59 | 593,359 |
| 2021-01-05 | $22.22 | $22.59 | $21.41 | $22.19 | $22.19 | 779,849 |
| 2021-01-04 | $22.10 | $22.56 | $21.57 | $21.78 | $21.78 | 1,135,609 |
| 2020-12-31 | $20.97 | $20.99 | $20.25 | $20.52 | $20.52 | 663,554 |
| 2020-12-30 | $19.60 | $20.73 | $19.50 | $20.69 | $20.69 | 818,905 |
| 2020-12-29 | $19.50 | $19.89 | $19.08 | $19.38 | $19.38 | 924,065 |
| 2020-12-28 | $19.12 | $19.72 | $18.90 | $19.20 | $19.20 | 639,658 |
| 2020-12-24 | $18.31 | $18.79 | $18.23 | $18.64 | $18.64 | 280,963 |
| 2020-12-23 | $17.87 | $18.41 | $17.80 | $18.36 | $18.36 | 567,908 |
| 2020-12-22 | $18.85 | $18.93 | $17.60 | $17.70 | $17.70 | 786,501 |
| 2020-12-21 | $18.05 | $19.00 | $17.92 | $18.82 | $18.82 | 843,500 |
| 2020-12-18 | $18.29 | $18.29 | $17.68 | $17.79 | $17.79 | 1,199,670 |
| 2020-12-17 | $17.62 | $18.37 | $17.36 | $18.25 | $18.25 | 924,033 |
| 2020-12-16 | $16.42 | $16.92 | $16.29 | $16.89 | $16.89 | 978,447 |
| 2020-12-15 | $15.70 | $16.22 | $15.70 | $16.20 | $16.20 | 671,161 |
| 2020-12-14 | $16.25 | $16.43 | $15.31 | $15.36 | $15.36 | 587,584 |
| 2020-12-11 | $16.13 | $16.42 | $15.83 | $16.20 | $16.20 | 392,544 |
| 2020-12-10 | $16.10 | $16.55 | $15.90 | $16.13 | $16.13 | 344,440 |
| 2020-12-09 | $16.64 | $16.65 | $15.75 | $16.15 | $16.15 | 626,171 |
| 2020-12-08 | $17.01 | $17.15 | $16.60 | $16.83 | $16.83 | 231,049 |
| 2020-12-07 | $16.40 | $17.06 | $16.40 | $16.87 | $16.87 | 383,746 |
| 2020-12-04 | $16.60 | $16.80 | $16.23 | $16.40 | $16.40 | 530,158 |
| 2020-12-03 | $16.78 | $17.09 | $16.49 | $16.68 | $16.68 | 432,677 |
| 2020-12-02 | $16.74 | $16.97 | $16.49 | $16.74 | $16.74 | 531,851 |
| 2020-12-01 | $16.24 | $16.73 | $15.48 | $16.68 | $16.68 | 1,145,734 |
| 2020-11-30 | $14.57 | $15.26 | $14.39 | $15.24 | $15.24 | 858,785 |
| 2020-11-27 | $14.35 | $14.97 | $14.34 | $14.89 | $14.89 | 419,664 |
| 2020-11-25 | $14.77 | $15.07 | $14.57 | $14.71 | $14.71 | 493,523 |
| 2020-11-24 | $14.55 | $14.75 | $14.32 | $14.48 | $14.48 | 880,266 |
| 2020-11-23 | $15.53 | $15.55 | $14.75 | $14.90 | $14.90 | 757,750 |
| 2020-11-20 | $15.67 | $16.07 | $15.59 | $15.73 | $15.73 | 716,588 |
| 2020-11-19 | $15.06 | $15.68 | $15.01 | $15.40 | $15.40 | 562,089 |
| 2020-11-18 | $16.03 | $16.09 | $15.26 | $15.39 | $15.39 | 720,557 |
| 2020-11-17 | $16.31 | $16.56 | $15.94 | $16.02 | $16.02 | 743,674 |
| 2020-11-16 | $17.13 | $17.24 | $16.35 | $16.55 | $16.55 | 686,553 |
| 2020-11-13 | $17.67 | $17.75 | $17.04 | $17.15 | $17.15 | 335,303 |
| 2020-11-12 | $16.98 | $17.66 | $16.98 | $17.09 | $17.09 | 401,420 |
| 2020-11-11 | $17.10 | $17.12 | $16.71 | $16.82 | $16.82 | 589,901 |
| 2020-11-10 | $18.68 | $18.68 | $17.09 | $17.11 | $17.11 | 687,101 |
| 2020-11-09 | $18.92 | $19.22 | $17.94 | $18.69 | $18.69 | 846,193 |
| 2020-11-06 | $19.80 | $20.15 | $19.42 | $19.86 | $19.86 | 658,618 |
| 2020-11-05 | $17.72 | $19.65 | $17.72 | $19.54 | $19.54 | 1,016,078 |
| 2020-11-04 | $17.85 | $17.85 | $16.76 | $17.04 | $17.04 | 519,202 |
| 2020-11-03 | $17.88 | $18.10 | $17.64 | $17.85 | $17.85 | 434,097 |
| 2020-11-02 | $17.16 | $17.51 | $16.58 | $17.50 | $17.50 | 415,863 |
| 2020-10-30 | $16.80 | $16.96 | $16.14 | $16.94 | $16.94 | 462,659 |
| 2020-10-29 | $15.81 | $16.77 | $15.77 | $16.51 | $16.51 | 466,906 |
| 2020-10-28 | $16.98 | $17.09 | $16.06 | $16.22 | $16.22 | 832,039 |
| 2020-10-27 | $17.77 | $18.08 | $17.43 | $17.82 | $17.82 | 636,946 |
| 2020-10-26 | $17.71 | $18.20 | $17.32 | $17.39 | $17.39 | 403,903 |
| 2020-10-23 | $18.32 | $18.32 | $17.67 | $17.87 | $17.87 | 331,973 |
| 2020-10-22 | $18.12 | $18.35 | $17.90 | $18.30 | $18.30 | 453,881 |
| 2020-10-21 | $17.68 | $18.81 | $17.65 | $18.43 | $18.43 | 561,674 |
| 2020-10-20 | $17.14 | $17.71 | $17.08 | $17.59 | $17.59 | 203,856 |
| 2020-10-19 | $17.83 | $17.91 | $17.07 | $17.16 | $17.16 | 420,653 |
| 2020-10-16 | $18.22 | $18.30 | $17.57 | $17.65 | $17.65 | 318,190 |
| 2020-10-15 | $18.00 | $18.20 | $17.76 | $18.10 | $18.10 | 280,808 |
| 2020-10-14 | $18.54 | $18.83 | $18.10 | $18.47 | $18.47 | 491,001 |
| 2020-10-13 | $18.36 | $18.49 | $17.70 | $18.15 | $18.15 | 518,312 |
| 2020-10-12 | $18.67 | $18.99 | $18.19 | $18.60 | $18.60 | 543,316 |
| 2020-10-09 | $17.43 | $18.50 | $17.41 | $18.43 | $18.43 | 790,914 |
| 2020-10-08 | $16.77 | $17.10 | $16.68 | $17.02 | $17.02 | 278,171 |
| 2020-10-07 | $16.57 | $16.93 | $16.37 | $16.53 | $16.53 | 264,755 |
| 2020-10-06 | $17.42 | $17.43 | $16.31 | $16.44 | $16.44 | 431,924 |
| 2020-10-05 | $17.03 | $17.47 | $16.96 | $17.29 | $17.29 | 349,411 |
| 2020-10-02 | $16.51 | $17.14 | $16.45 | $16.81 | $16.81 | 369,443 |
| 2020-10-01 | $16.50 | $16.97 | $16.38 | $16.78 | $16.78 | 499,783 |
| 2020-09-30 | $16.50 | $16.64 | $15.96 | $16.26 | $16.26 | 545,598 |
| 2020-09-29 | $16.06 | $16.82 | $15.50 | $16.57 | $16.57 | 1,151,001 |
| 2020-09-28 | $15.89 | $15.89 | $15.05 | $15.18 | $15.18 | 445,311 |
| 2020-09-25 | $15.24 | $15.60 | $15.04 | $15.48 | $15.48 | 479,905 |
| 2020-09-24 | $14.12 | $15.65 | $14.01 | $15.48 | $15.48 | 1,012,557 |
| 2020-09-23 | $15.72 | $15.79 | $14.23 | $14.35 | $14.35 | 1,076,398 |
| 2020-09-22 | $16.35 | $16.66 | $15.78 | $16.14 | $16.14 | 562,963 |
| 2020-09-21 | $17.09 | $17.34 | $15.59 | $16.37 | $16.37 | 1,093,670 |
| 2020-09-18 | $17.85 | $18.22 | $17.56 | $17.71 | $17.71 | 779,598 |
| 2020-09-17 | $17.08 | $17.97 | $17.04 | $17.85 | $17.85 | 602,947 |
| 2020-09-16 | $17.31 | $17.83 | $17.15 | $17.51 | $17.51 | 693,234 |
| 2020-09-15 | $17.30 | $17.47 | $16.65 | $17.16 | $17.16 | 606,853 |
| 2020-09-14 | $15.91 | $17.31 | $15.90 | $17.28 | $17.28 | 820,329 |
| 2020-09-11 | $15.91 | $16.31 | $15.61 | $15.74 | $15.74 | 322,459 |
| 2020-09-10 | $15.82 | $16.20 | $15.66 | $15.84 | $15.84 | 371,859 |
| 2020-09-09 | $15.42 | $15.94 | $15.42 | $15.71 | $15.71 | 423,081 |
| 2020-09-08 | $15.33 | $15.77 | $14.78 | $15.44 | $15.44 | 498,440 |
| 2020-09-04 | $15.93 | $16.00 | $15.09 | $15.78 | $15.78 | 622,743 |
| 2020-09-03 | $16.09 | $16.27 | $15.55 | $16.09 | $16.09 | 519,075 |
| 2020-09-02 | $16.56 | $16.56 | $15.75 | $16.32 | $16.32 | 483,223 |
| 2020-09-01 | $17.20 | $17.27 | $16.51 | $16.74 | $16.74 | 585,215 |
| 2020-08-31 | $16.67 | $17.19 | $16.62 | $16.93 | $16.93 | 656,389 |
| 2020-08-28 | $16.15 | $16.71 | $15.99 | $16.63 | $16.63 | 620,837 |
| 2020-08-27 | $16.02 | $16.07 | $15.35 | $15.74 | $15.74 | 323,863 |
| 2020-08-26 | $14.92 | $15.79 | $14.88 | $15.78 | $15.78 | 499,710 |
| 2020-08-25 | $15.16 | $15.37 | $14.78 | $15.13 | $15.13 | 487,033 |
| 2020-08-24 | $15.73 | $15.78 | $15.07 | $15.22 | $15.22 | 379,852 |
| 2020-08-21 | $15.56 | $15.81 | $15.33 | $15.53 | $15.53 | 335,224 |
| 2020-08-20 | $15.91 | $16.31 | $15.69 | $16.02 | $16.02 | 560,489 |
| 2020-08-19 | $16.39 | $16.63 | $15.89 | $15.95 | $15.95 | 454,356 |
| 2020-08-18 | $17.10 | $17.12 | $16.46 | $16.67 | $16.67 | 509,453 |
| 2020-08-17 | $16.50 | $16.59 | $16.21 | $16.53 | $16.53 | 493,148 |
| 2020-08-14 | $15.96 | $16.06 | $15.59 | $15.86 | $15.86 | 426,379 |
| 2020-08-13 | $15.96 | $16.73 | $15.79 | $16.02 | $16.02 | 984,734 |
| 2020-08-12 | $15.87 | $16.22 | $15.48 | $15.64 | $15.64 | 633,852 |
| 2020-08-11 | $15.55 | $15.96 | $15.16 | $15.31 | $15.31 | 1,011,728 |
| 2020-08-10 | $16.86 | $17.64 | $16.45 | $16.53 | $16.53 | 718,945 |
| 2020-08-07 | $16.29 | $16.63 | $15.96 | $16.42 | $16.42 | 719,506 |
| 2020-08-06 | $17.46 | $17.59 | $16.49 | $16.90 | $16.90 | 724,093 |
| 2020-08-05 | $18.25 | $18.25 | $16.92 | $17.01 | $17.01 | 1,067,857 |
| 2020-08-04 | $16.83 | $17.62 | $16.54 | $17.61 | $17.61 | 1,003,336 |
| 2020-08-03 | $17.20 | $17.20 | $16.49 | $16.78 | $16.78 | 358,328 |
| 2020-07-31 | $16.90 | $17.17 | $16.58 | $16.89 | $16.89 | 546,442 |
| 2020-07-30 | $16.51 | $16.81 | $16.09 | $16.37 | $16.37 | 569,831 |
| 2020-07-29 | $17.24 | $17.30 | $16.54 | $16.84 | $16.84 | 651,816 |
| 2020-07-28 | $17.61 | $17.74 | $17.10 | $17.16 | $17.16 | 851,688 |
| 2020-07-27 | $17.99 | $18.00 | $17.57 | $17.81 | $17.81 | 1,320,363 |
| 2020-07-24 | $16.83 | $17.00 | $16.57 | $16.84 | $16.84 | 821,168 |
| 2020-07-23 | $17.11 | $17.25 | $16.21 | $16.65 | $16.65 | 957,247 |
| 2020-07-22 | $17.75 | $17.75 | $16.91 | $17.16 | $17.16 | 1,441,634 |
| 2020-07-21 | $17.25 | $17.48 | $16.72 | $16.88 | $16.88 | 1,453,264 |
| 2020-07-20 | $15.75 | $16.16 | $15.47 | $15.98 | $15.98 | 1,136,835 |
| 2020-07-17 | $15.19 | $15.40 | $15.00 | $15.28 | $15.28 | 528,972 |
| 2020-07-16 | $15.10 | $15.24 | $14.74 | $14.96 | $14.96 | 386,251 |
| 2020-07-15 | $15.06 | $15.22 | $14.67 | $15.22 | $15.22 | 461,203 |
| 2020-07-14 | $14.40 | $15.02 | $14.32 | $15.02 | $15.02 | 496,535 |
| 2020-07-13 | $15.49 | $15.72 | $14.42 | $14.43 | $14.43 | 870,830 |
| 2020-07-10 | $15.24 | $15.24 | $14.58 | $14.85 | $14.85 | 533,833 |
| 2020-07-09 | $15.23 | $15.24 | $14.37 | $15.01 | $15.01 | 701,800 |
| 2020-07-08 | $14.63 | $15.20 | $14.35 | $14.84 | $14.84 | 979,154 |
| 2020-07-07 | $13.92 | $14.24 | $13.85 | $14.22 | $14.22 | 663,685 |
| 2020-07-06 | $14.16 | $14.32 | $13.82 | $14.05 | $14.05 | 510,273 |
| 2020-07-02 | $14.11 | $14.28 | $13.70 | $13.75 | $13.75 | 433,201 |
| 2020-07-01 | $14.08 | $14.22 | $13.63 | $14.11 | $14.11 | 402,833 |
| 2020-06-30 | $13.22 | $14.33 | $13.22 | $14.10 | $14.10 | 1,158,331 |
| 2020-06-29 | $13.31 | $13.52 | $13.11 | $13.45 | $13.45 | 432,930 |
| 2020-06-26 | $13.00 | $13.24 | $12.57 | $13.22 | $13.22 | 384,171 |
| 2020-06-25 | $12.83 | $13.21 | $12.45 | $13.16 | $13.16 | 501,011 |
| 2020-06-24 | $13.00 | $13.28 | $12.51 | $12.81 | $12.81 | 678,282 |
| 2020-06-23 | $12.99 | $13.41 | $12.93 | $13.20 | $13.20 | 494,815 |
| 2020-06-22 | $12.61 | $13.16 | $12.55 | $12.76 | $12.76 | 607,458 |
| 2020-06-19 | $11.89 | $12.75 | $11.89 | $12.31 | $12.31 | 724,017 |
| 2020-06-18 | $11.88 | $12.09 | $11.73 | $11.79 | $11.79 | 335,542 |
| 2020-06-17 | $12.05 | $12.31 | $12.02 | $12.12 | $12.12 | 255,003 |
| 2020-06-16 | $12.48 | $12.56 | $11.99 | $12.03 | $12.03 | 359,899 |
| 2020-06-15 | $11.50 | $12.54 | $11.24 | $12.40 | $12.40 | 547,684 |
| 2020-06-12 | $12.22 | $12.59 | $11.87 | $12.00 | $12.00 | 384,712 |
| 2020-06-11 | $12.87 | $12.99 | $11.62 | $11.86 | $11.86 | 851,394 |
| 2020-06-10 | $12.58 | $13.06 | $12.09 | $13.01 | $13.01 | 704,387 |
| 2020-06-09 | $12.44 | $12.82 | $12.23 | $12.36 | $12.36 | 348,747 |
| 2020-06-08 | $12.50 | $12.58 | $12.09 | $12.42 | $12.42 | 398,196 |
| 2020-06-05 | $11.85 | $12.44 | $11.69 | $12.40 | $12.40 | 752,156 |
| 2020-06-04 | $12.17 | $12.61 | $11.98 | $12.39 | $12.39 | 601,632 |
| 2020-06-03 | $12.56 | $12.56 | $11.74 | $11.99 | $11.99 | 868,885 |
| 2020-06-02 | $13.84 | $13.84 | $12.60 | $12.74 | $12.74 | 824,026 |
| 2020-06-01 | $12.78 | $13.65 | $12.62 | $13.64 | $13.64 | 913,299 |
| 2020-05-29 | $12.38 | $12.68 | $12.01 | $12.47 | $12.47 | 995,022 |
| 2020-05-28 | $12.27 | $12.36 | $11.59 | $11.84 | $11.84 | 722,117 |
| 2020-05-27 | $11.64 | $12.02 | $11.44 | $11.95 | $11.95 | 869,837 |
| 2020-05-26 | $12.85 | $12.85 | $11.85 | $11.86 | $11.86 | 615,091 |
| 2020-05-22 | $12.74 | $13.11 | $12.55 | $12.71 | $12.71 | 436,064 |
| 2020-05-21 | $12.90 | $13.00 | $12.31 | $12.65 | $12.65 | 707,125 |
| 2020-05-20 | $13.44 | $13.46 | $12.88 | $13.14 | $13.14 | 867,486 |
| 2020-05-19 | $13.48 | $13.76 | $13.02 | $13.15 | $13.15 | 1,240,153 |
| 2020-05-18 | $13.88 | $14.00 | $12.85 | $13.36 | $13.36 | 1,269,715 |
| 2020-05-15 | $12.12 | $12.84 | $12.00 | $12.46 | $12.46 | 1,857,651 |
| 2020-05-14 | $11.25 | $12.06 | $11.07 | $11.48 | $11.48 | 1,014,035 |
| 2020-05-13 | $11.50 | $11.63 | $10.70 | $11.41 | $11.41 | 779,952 |
| 2020-05-12 | $11.48 | $11.71 | $11.24 | $11.24 | $11.24 | 437,641 |
| 2020-05-11 | $12.03 | $12.21 | $11.16 | $11.37 | $11.37 | 783,559 |
| 2020-05-08 | $12.48 | $12.68 | $11.99 | $12.12 | $12.12 | 564,515 |
| 2020-05-07 | $11.58 | $12.46 | $11.25 | $12.23 | $12.23 | 1,314,772 |
| 2020-05-06 | $11.58 | $11.60 | $11.21 | $11.26 | $11.26 | 622,852 |
| 2020-05-05 | $11.66 | $11.80 | $11.26 | $11.61 | $11.61 | 644,776 |
| 2020-05-04 | $11.75 | $11.81 | $11.27 | $11.62 | $11.62 | 685,086 |
| 2020-05-01 | $11.26 | $11.49 | $11.03 | $11.49 | $11.49 | 753,285 |
| 2020-04-30 | $12.30 | $12.32 | $11.38 | $11.49 | $11.49 | 694,520 |
| 2020-04-29 | $12.47 | $12.83 | $11.71 | $12.31 | $12.31 | 1,134,307 |
| 2020-04-28 | $11.79 | $12.34 | $11.13 | $12.07 | $12.07 | 1,154,940 |
| 2020-04-27 | $10.15 | $11.73 | $10.15 | $11.64 | $11.64 | 1,581,041 |
| 2020-04-24 | $10.21 | $10.40 | $9.55 | $9.63 | $9.63 | 509,020 |
| 2020-04-23 | $9.91 | $10.56 | $9.90 | $10.10 | $10.10 | 580,057 |
| 2020-04-22 | $10.06 | $10.06 | $9.52 | $9.87 | $9.87 | 674,158 |
| 2020-04-21 | $9.49 | $9.83 | $9.37 | $9.71 | $9.71 | 496,028 |
| 2020-04-20 | $9.56 | $9.99 | $9.46 | $9.83 | $9.83 | 558,912 |
| 2020-04-17 | $9.59 | $9.95 | $9.53 | $9.57 | $9.57 | 659,727 |
| 2020-04-16 | $9.91 | $10.22 | $9.80 | $9.99 | $9.99 | 492,502 |
| 2020-04-15 | $9.65 | $10.31 | $9.45 | $9.86 | $9.86 | 557,939 |
| 2020-04-14 | $10.94 | $11.64 | $9.76 | $10.21 | $10.21 | 1,010,587 |
| 2020-04-13 | $9.66 | $10.59 | $9.17 | $10.45 | $10.45 | 839,050 |
| 2020-04-09 | $8.97 | $9.66 | $8.77 | $9.64 | $9.64 | 793,924 |
| 2020-04-08 | $8.65 | $8.94 | $8.37 | $8.46 | $8.46 | 450,554 |
| 2020-04-07 | $8.93 | $9.16 | $8.33 | $8.74 | $8.74 | 558,977 |
| 2020-04-06 | $7.85 | $8.36 | $7.68 | $8.21 | $8.21 | 696,456 |
| 2020-04-03 | $7.58 | $7.90 | $7.42 | $7.49 | $7.49 | 272,288 |
| 2020-04-02 | $7.71 | $8.30 | $7.57 | $7.59 | $7.59 | 619,785 |
| 2020-04-01 | $7.44 | $7.82 | $7.26 | $7.67 | $7.67 | 659,295 |
| 2020-03-31 | $7.36 | $8.24 | $7.35 | $7.68 | $7.68 | 531,000 |
| 2020-03-30 | $8.05 | $8.75 | $7.45 | $7.71 | $7.71 | 810,759 |
| 2020-03-27 | $9.00 | $9.44 | $8.43 | $8.65 | $8.65 | 955,020 |
| 2020-03-26 | $9.92 | $10.63 | $9.07 | $9.33 | $9.33 | 755,841 |
| 2020-03-25 | $9.67 | $10.11 | $9.05 | $9.83 | $9.83 | 998,288 |
| 2020-03-24 | $9.34 | $9.54 | $8.68 | $9.30 | $9.30 | 1,146,098 |
| 2020-03-23 | $8.35 | $8.50 | $7.44 | $8.03 | $8.03 | 1,114,565 |
| 2020-03-20 | $9.18 | $9.18 | $7.61 | $7.82 | $7.82 | 1,408,877 |
| 2020-03-19 | $7.22 | $8.98 | $6.70 | $8.07 | $8.07 | 1,094,781 |
| 2020-03-18 | $6.70 | $8.63 | $6.70 | $7.21 | $7.21 | 1,850,836 |
| 2020-03-17 | $5.71 | $7.53 | $5.60 | $7.49 | $7.49 | 1,761,796 |
| 2020-03-16 | $4.30 | $6.33 | $3.84 | $5.82 | $5.82 | 1,886,772 |
| 2020-03-13 | $5.59 | $5.75 | $4.90 | $4.97 | $4.97 | 1,415,202 |
| 2020-03-12 | $5.70 | $6.35 | $5.32 | $5.34 | $5.34 | 1,426,314 |
| 2020-03-11 | $7.76 | $7.76 | $6.71 | $6.78 | $6.78 | 798,077 |
| 2020-03-10 | $7.73 | $7.96 | $7.26 | $7.76 | $7.76 | 804,491 |
| 2020-03-09 | $8.10 | $8.22 | $7.60 | $7.62 | $7.62 | 648,158 |
| 2020-03-06 | $9.21 | $9.21 | $8.41 | $8.61 | $8.61 | 911,939 |
| 2020-03-05 | $9.25 | $9.29 | $8.91 | $9.16 | $9.16 | 648,792 |
| 2020-03-04 | $9.64 | $9.69 | $8.93 | $9.13 | $9.13 | 755,308 |
| 2020-03-03 | $9.45 | $10.03 | $9.20 | $9.64 | $9.64 | 1,065,600 |
| 2020-03-02 | $8.70 | $9.21 | $8.70 | $9.21 | $9.21 | 782,877 |
| 2020-02-28 | $8.99 | $9.07 | $8.31 | $8.41 | $8.41 | 1,158,130 |
| 2020-02-27 | $10.86 | $10.86 | $9.56 | $9.58 | $9.58 | 1,099,515 |
| 2020-02-26 | $11.13 | $11.18 | $10.72 | $10.77 | $10.77 | 536,876 |
| 2020-02-25 | $11.90 | $12.03 | $11.22 | $11.24 | $11.24 | 728,643 |
| 2020-02-24 | $12.01 | $12.24 | $11.50 | $11.97 | $11.97 | 1,040,894 |
| 2020-02-21 | $10.93 | $11.47 | $10.84 | $11.42 | $11.42 | 688,479 |
| 2020-02-20 | $10.78 | $10.96 | $10.51 | $10.69 | $10.69 | 415,586 |
| 2020-02-19 | $10.75 | $10.80 | $10.54 | $10.79 | $10.79 | 292,541 |
| 2020-02-18 | $10.26 | $10.72 | $10.22 | $10.61 | $10.61 | 450,421 |
| 2020-02-14 | $10.26 | $10.45 | $10.10 | $10.17 | $10.17 | 331,624 |
| 2020-02-13 | $10.36 | $10.58 | $10.24 | $10.26 | $10.26 | 308,296 |
| 2020-02-12 | $10.40 | $10.47 | $10.30 | $10.32 | $10.32 | 210,360 |
| 2020-02-11 | $10.51 | $10.59 | $10.33 | $10.40 | $10.40 | 201,499 |
| 2020-02-10 | $10.38 | $10.56 | $10.28 | $10.46 | $10.46 | 280,953 |
| 2020-02-07 | $10.65 | $10.73 | $10.33 | $10.33 | $10.33 | 296,904 |
| 2020-02-06 | $10.46 | $10.61 | $10.33 | $10.61 | $10.61 | 342,464 |
| 2020-02-05 | $10.32 | $10.51 | $10.20 | $10.37 | $10.37 | 288,394 |
| 2020-02-04 | $10.40 | $10.54 | $10.04 | $10.34 | $10.34 | 696,917 |
| 2020-02-03 | $10.80 | $10.90 | $10.44 | $10.66 | $10.66 | 352,495 |
| 2020-01-31 | $10.87 | $10.96 | $10.77 | $10.92 | $10.92 | 379,158 |
| 2020-01-30 | $10.89 | $10.98 | $10.64 | $10.77 | $10.77 | 536,044 |
| 2020-01-29 | $10.60 | $10.94 | $10.50 | $10.92 | $10.92 | 377,402 |
| 2020-01-28 | $10.93 | $10.97 | $10.37 | $10.50 | $10.50 | 726,169 |
| 2020-01-27 | $11.36 | $11.42 | $10.93 | $10.97 | $10.97 | 446,883 |
| 2020-01-24 | $10.94 | $11.20 | $10.91 | $11.13 | $11.13 | 289,214 |
| 2020-01-23 | $11.02 | $11.21 | $10.91 | $10.94 | $10.94 | 245,692 |
| 2020-01-22 | $11.00 | $11.30 | $11.00 | $11.08 | $11.08 | 360,910 |
| 2020-01-21 | $10.49 | $11.02 | $10.49 | $10.99 | $10.99 | 542,728 |
| 2020-01-17 | $10.89 | $10.89 | $10.53 | $10.54 | $10.54 | 418,962 |
| 2020-01-16 | $10.90 | $10.98 | $10.78 | $10.88 | $10.88 | 198,695 |
| 2020-01-15 | $10.91 | $10.97 | $10.62 | $10.89 | $10.89 | 306,347 |
| 2020-01-14 | $10.48 | $10.82 | $10.44 | $10.78 | $10.78 | 336,745 |
| 2020-01-13 | $10.80 | $10.92 | $10.52 | $10.52 | $10.52 | 385,308 |
| 2020-01-10 | $10.77 | $10.97 | $10.76 | $10.83 | $10.83 | 531,763 |
| 2020-01-09 | $10.81 | $10.98 | $10.75 | $10.76 | $10.76 | 344,249 |
| 2020-01-08 | $11.33 | $11.49 | $10.89 | $10.91 | $10.91 | 631,385 |
| 2020-01-07 | $11.33 | $11.49 | $11.12 | $11.32 | $11.32 | 458,793 |
| 2020-01-06 | $11.82 | $11.82 | $11.10 | $11.31 | $11.31 | 648,814 |
| 2020-01-03 | $11.68 | $11.78 | $11.34 | $11.42 | $11.42 | 472,302 |
| 2020-01-02 | $11.93 | $11.93 | $11.39 | $11.55 | $11.55 | 537,685 |
| 2019-12-31 | $12.00 | $12.00 | $11.79 | $11.84 | $11.84 | 405,501 |
| 2019-12-30 | $11.80 | $12.00 | $11.78 | $11.85 | $11.85 | 456,347 |
| 2019-12-27 | $12.00 | $12.00 | $11.76 | $11.79 | $11.79 | 375,582 |
| 2019-12-26 | $12.19 | $12.50 | $11.94 | $12.02 | $12.02 | 494,102 |
| 2019-12-24 | $11.20 | $11.94 | $11.17 | $11.94 | $11.94 | 461,405 |
| 2019-12-23 | $10.62 | $11.14 | $10.62 | $11.14 | $11.14 | 451,975 |
| 2019-12-20 | $10.75 | $10.90 | $10.52 | $10.56 | $10.56 | 916,167 |
| 2019-12-19 | $10.98 | $10.99 | $10.68 | $10.72 | $10.72 | 380,040 |
| 2019-12-18 | $11.03 | $11.05 | $10.80 | $11.01 | $11.01 | 317,670 |
| 2019-12-17 | $11.05 | $11.10 | $10.92 | $10.96 | $10.96 | 257,467 |
| 2019-12-16 | $11.31 | $11.31 | $10.95 | $11.06 | $11.06 | 373,659 |
| 2019-12-13 | $10.87 | $11.08 | $10.80 | $11.00 | $11.00 | 368,316 |
| 2019-12-12 | $10.92 | $11.19 | $10.78 | $10.84 | $10.84 | 415,674 |
| 2019-12-11 | $10.65 | $10.90 | $10.59 | $10.78 | $10.78 | 522,176 |
| 2019-12-10 | $10.49 | $10.63 | $10.47 | $10.63 | $10.63 | 213,979 |
| 2019-12-09 | $10.41 | $10.48 | $10.28 | $10.43 | $10.43 | 180,994 |
| 2019-12-06 | $10.56 | $10.68 | $10.39 | $10.39 | $10.39 | 436,162 |
| 2019-12-05 | $10.57 | $10.75 | $10.56 | $10.71 | $10.71 | 452,786 |
| 2019-12-04 | $10.76 | $10.76 | $10.39 | $10.57 | $10.57 | 384,740 |
| 2019-12-03 | $10.84 | $11.08 | $10.60 | $10.71 | $10.71 | 622,815 |
| 2019-12-02 | $10.73 | $10.75 | $10.62 | $10.67 | $10.67 | 367,319 |
| 2019-11-29 | $10.20 | $10.72 | $10.20 | $10.69 | $10.69 | 285,661 |
| 2019-11-27 | $10.23 | $10.25 | $10.01 | $10.23 | $10.23 | 251,643 |
| 2019-11-26 | $9.81 | $10.30 | $9.75 | $10.27 | $10.27 | 364,815 |
| 2019-11-25 | $9.89 | $10.04 | $9.69 | $9.69 | $9.69 | 265,425 |
| 2019-11-22 | $10.00 | $10.10 | $9.78 | $9.98 | $9.98 | 291,018 |
| 2019-11-21 | $10.42 | $10.47 | $9.90 | $9.94 | $9.94 | 480,372 |
| 2019-11-20 | $10.40 | $10.60 | $10.33 | $10.37 | $10.37 | 356,485 |
| 2019-11-19 | $10.34 | $10.59 | $10.21 | $10.37 | $10.37 | 342,442 |
| 2019-11-18 | $10.06 | $10.33 | $10.04 | $10.26 | $10.26 | 219,363 |
| 2019-11-15 | $10.15 | $10.19 | $9.97 | $10.02 | $10.02 | 123,464 |
| 2019-11-14 | $10.02 | $10.29 | $10.02 | $10.18 | $10.18 | 262,661 |
| 2019-11-13 | $10.12 | $10.25 | $9.96 | $10.03 | $10.03 | 304,704 |
| 2019-11-12 | $9.59 | $9.99 | $9.46 | $9.98 | $9.98 | 458,011 |
| 2019-11-11 | $9.62 | $10.31 | $9.54 | $9.66 | $9.66 | 426,492 |
| 2019-11-08 | $9.54 | $9.86 | $9.42 | $9.76 | $9.76 | 508,175 |
| 2019-11-07 | $9.50 | $9.70 | $9.43 | $9.56 | $9.56 | 550,551 |
| 2019-11-06 | $9.38 | $9.68 | $9.38 | $9.60 | $9.60 | 321,756 |
| 2019-11-05 | $9.51 | $9.61 | $9.31 | $9.42 | $9.42 | 471,276 |
| 2019-11-04 | $9.90 | $9.95 | $9.62 | $9.69 | $9.69 | 493,707 |
| 2019-11-01 | $9.82 | $10.07 | $9.72 | $9.91 | $9.91 | 434,526 |
| 2019-10-31 | $9.73 | $10.00 | $9.64 | $9.86 | $9.86 | 560,667 |
| 2019-10-30 | $9.25 | $9.54 | $9.16 | $9.54 | $9.54 | 552,209 |
| 2019-10-29 | $9.28 | $9.34 | $9.11 | $9.27 | $9.27 | 414,406 |
| 2019-10-28 | $9.53 | $9.60 | $9.25 | $9.32 | $9.32 | 318,411 |
| 2019-10-25 | $9.81 | $9.92 | $9.44 | $9.58 | $9.58 | 660,082 |
| 2019-10-24 | $9.50 | $9.61 | $9.45 | $9.60 | $9.60 | 450,727 |
| 2019-10-23 | $9.44 | $9.49 | $9.32 | $9.45 | $9.45 | 286,895 |
| 2019-10-22 | $9.42 | $9.51 | $9.26 | $9.43 | $9.43 | 304,317 |
| 2019-10-21 | $9.80 | $9.88 | $9.42 | $9.44 | $9.44 | 384,675 |
| 2019-10-18 | $9.66 | $9.99 | $9.61 | $9.71 | $9.71 | 628,537 |
| 2019-10-17 | $9.60 | $9.86 | $9.60 | $9.75 | $9.75 | 813,633 |
| 2019-10-16 | $9.60 | $9.70 | $9.48 | $9.63 | $9.63 | 487,555 |
| 2019-10-15 | $9.91 | $10.00 | $9.56 | $9.57 | $9.57 | 385,896 |
| 2019-10-14 | $9.91 | $10.16 | $9.90 | $10.05 | $10.05 | 149,131 |
| 2019-10-11 | $10.15 | $10.23 | $9.88 | $9.96 | $9.96 | 1,334,797 |
| 2019-10-10 | $10.44 | $10.45 | $10.09 | $10.25 | $10.25 | 386,449 |
| 2019-10-09 | $10.74 | $10.74 | $10.32 | $10.36 | $10.36 | 332,501 |
| 2019-10-08 | $10.69 | $10.79 | $10.42 | $10.70 | $10.70 | 446,018 |
| 2019-10-07 | $10.66 | $10.77 | $10.48 | $10.54 | $10.54 | 170,239 |
| 2019-10-04 | $10.51 | $10.80 | $10.51 | $10.77 | $10.77 | 224,456 |
| 2019-10-03 | $10.67 | $10.98 | $10.56 | $10.64 | $10.64 | 234,024 |
| 2019-10-02 | $10.79 | $10.83 | $10.49 | $10.70 | $10.70 | 388,550 |
| 2019-10-01 | $10.54 | $10.92 | $10.47 | $10.60 | $10.60 | 415,068 |
| 2019-09-30 | $10.89 | $11.02 | $10.41 | $10.61 | $10.61 | 626,526 |
| 2019-09-27 | $11.14 | $11.32 | $10.99 | $11.09 | $11.09 | 341,990 |
| 2019-09-26 | $11.67 | $11.88 | $11.37 | $11.37 | $11.37 | 319,654 |
| 2019-09-25 | $12.43 | $12.43 | $11.36 | $11.66 | $11.66 | 585,544 |
| 2019-09-24 | $11.96 | $12.47 | $11.68 | $12.43 | $12.43 | 595,381 |
| 2019-09-23 | $11.53 | $12.06 | $11.48 | $12.01 | $12.01 | 533,869 |
| 2019-09-20 | $11.38 | $11.49 | $11.10 | $11.23 | $11.23 | 724,196 |
| 2019-09-19 | $11.40 | $11.50 | $11.24 | $11.37 | $11.37 | 210,039 |
| 2019-09-18 | $11.68 | $11.73 | $10.94 | $11.27 | $11.27 | 429,255 |
| 2019-09-17 | $11.23 | $11.76 | $11.15 | $11.74 | $11.74 | 460,080 |
| 2019-09-16 | $11.43 | $11.44 | $10.95 | $11.15 | $11.15 | 447,483 |
| 2019-09-13 | $11.23 | $11.58 | $11.04 | $11.09 | $11.09 | 442,487 |
| 2019-09-12 | $12.04 | $12.14 | $11.24 | $11.27 | $11.27 | 602,307 |
| 2019-09-11 | $11.64 | $11.85 | $11.35 | $11.71 | $11.71 | 456,523 |
| 2019-09-10 | $11.24 | $11.61 | $11.19 | $11.37 | $11.37 | 407,440 |
| 2019-09-09 | $11.72 | $11.94 | $11.04 | $11.40 | $11.40 | 823,956 |
| 2019-09-06 | $12.32 | $12.63 | $11.69 | $11.69 | $11.69 | 614,342 |
| 2019-09-05 | $13.06 | $13.18 | $12.30 | $12.34 | $12.34 | 584,517 |
| 2019-09-04 | $13.20 | $13.49 | $13.00 | $13.49 | $13.49 | 419,436 |
| 2019-09-03 | $13.09 | $13.60 | $12.97 | $13.19 | $13.19 | 569,943 |
| 2019-08-30 | $12.85 | $13.20 | $12.60 | $12.75 | $12.75 | 352,589 |
| 2019-08-29 | $13.28 | $13.53 | $12.68 | $12.82 | $12.82 | 641,237 |
| 2019-08-28 | $13.69 | $14.00 | $13.16 | $13.24 | $13.24 | 958,196 |
| 2019-08-27 | $12.72 | $13.22 | $12.38 | $13.22 | $13.22 | 903,322 |
| 2019-08-26 | $12.80 | $13.00 | $12.17 | $12.28 | $12.28 | 489,424 |
| 2019-08-23 | $12.00 | $12.52 | $11.86 | $12.49 | $12.49 | 567,564 |
| 2019-08-22 | $12.00 | $12.09 | $11.67 | $11.85 | $11.85 | 359,510 |
| 2019-08-21 | $11.84 | $12.16 | $11.82 | $11.97 | $11.97 | 152,087 |
| 2019-08-20 | $11.55 | $12.08 | $11.51 | $11.94 | $11.94 | 203,318 |
| 2019-08-19 | $11.50 | $11.84 | $11.13 | $11.47 | $11.47 | 521,040 |
| 2019-08-16 | $12.10 | $12.10 | $11.56 | $11.60 | $11.60 | 335,429 |
| 2019-08-15 | $12.15 | $12.46 | $11.96 | $12.17 | $12.17 | 294,154 |
| 2019-08-14 | $12.23 | $12.25 | $11.87 | $12.09 | $12.09 | 653,700 |
| 2019-08-13 | $12.79 | $12.88 | $11.74 | $11.79 | $11.79 | 603,279 |
| 2019-08-12 | $12.01 | $12.95 | $12.01 | $12.44 | $12.44 | 678,919 |
| 2019-08-09 | $12.17 | $12.25 | $11.98 | $11.99 | $11.99 | 342,874 |
| 2019-08-08 | $11.86 | $12.31 | $11.63 | $12.21 | $12.21 | 373,138 |
| 2019-08-07 | $12.03 | $12.29 | $11.86 | $11.92 | $11.92 | 523,746 |
| 2019-08-06 | $11.89 | $11.89 | $11.41 | $11.61 | $11.61 | 360,728 |
| 2019-08-05 | $11.64 | $12.06 | $11.64 | $11.80 | $11.80 | 343,138 |
| 2019-08-02 | $11.70 | $11.76 | $11.27 | $11.31 | $11.31 | 314,028 |
| 2019-08-01 | $11.00 | $11.78 | $10.75 | $11.73 | $11.73 | 402,977 |
| 2019-07-31 | $12.27 | $12.27 | $11.10 | $11.12 | $11.12 | 645,548 |
| 2019-07-30 | $11.85 | $12.36 | $11.66 | $12.28 | $12.28 | 750,173 |
| 2019-07-29 | $11.34 | $11.85 | $11.11 | $11.83 | $11.83 | 739,509 |
| 2019-07-26 | $11.24 | $11.40 | $11.15 | $11.34 | $11.34 | 270,266 |
| 2019-07-25 | $11.34 | $11.50 | $11.12 | $11.20 | $11.20 | 454,920 |
| 2019-07-24 | $11.39 | $11.50 | $11.22 | $11.42 | $11.42 | 536,048 |
| 2019-07-23 | $11.39 | $11.50 | $10.99 | $11.19 | $11.19 | 425,230 |
| 2019-07-22 | $11.53 | $11.53 | $11.27 | $11.41 | $11.41 | 419,639 |
| 2019-07-19 | $11.68 | $11.75 | $11.16 | $11.37 | $11.37 | 512,307 |
| 2019-07-18 | $11.63 | $11.75 | $11.10 | $11.68 | $11.68 | 1,136,791 |
| 2019-07-17 | $10.87 | $11.30 | $10.81 | $11.25 | $11.25 | 921,079 |
| 2019-07-16 | $10.25 | $10.89 | $10.19 | $10.70 | $10.70 | 376,560 |
| 2019-07-15 | $10.33 | $10.33 | $10.06 | $10.25 | $10.25 | 133,102 |
| 2019-07-12 | $10.21 | $10.30 | $10.11 | $10.24 | $10.24 | 234,462 |
| 2019-07-11 | $10.59 | $10.60 | $10.20 | $10.22 | $10.22 | 166,341 |
| 2019-07-10 | $10.52 | $10.61 | $10.28 | $10.52 | $10.52 | 225,615 |
| 2019-07-09 | $10.20 | $10.38 | $10.18 | $10.27 | $10.27 | 177,699 |
| 2019-07-08 | $10.37 | $10.53 | $10.16 | $10.29 | $10.29 | 149,498 |
| 2019-07-05 | $10.30 | $10.49 | $10.12 | $10.37 | $10.37 | 318,057 |
| 2019-07-03 | $10.71 | $10.73 | $10.44 | $10.56 | $10.56 | 155,576 |
| 2019-07-02 | $10.49 | $10.73 | $10.31 | $10.69 | $10.69 | 389,789 |
| 2019-07-01 | $10.35 | $10.53 | $10.25 | $10.37 | $10.37 | 141,671 |
| 2019-06-28 | $10.64 | $10.76 | $10.43 | $10.54 | $10.54 | 165,808 |
| 2019-06-27 | $10.57 | $10.75 | $10.57 | $10.66 | $10.66 | 147,433 |
| 2019-06-26 | $10.72 | $10.86 | $10.58 | $10.77 | $10.77 | 285,422 |
| 2019-06-25 | $11.58 | $11.75 | $10.85 | $10.88 | $10.88 | 510,435 |
| 2019-06-24 | $11.50 | $11.66 | $11.34 | $11.62 | $11.62 | 526,660 |
| 2019-06-21 | $11.44 | $11.54 | $11.10 | $11.48 | $11.48 | 897,828 |
| 2019-06-20 | $11.58 | $11.95 | $11.40 | $11.46 | $11.46 | 786,658 |
| 2019-06-19 | $10.82 | $11.39 | $10.80 | $11.25 | $11.25 | 332,218 |
| 2019-06-18 | $11.39 | $11.39 | $10.72 | $10.95 | $10.95 | 438,632 |
| 2019-06-17 | $10.98 | $11.19 | $10.91 | $11.15 | $11.15 | 276,916 |
| 2019-06-14 | $11.30 | $11.30 | $10.62 | $10.90 | $10.90 | 380,364 |
| 2019-06-13 | $10.60 | $11.09 | $10.60 | $11.05 | $11.05 | 190,880 |
| 2019-06-12 | $10.70 | $10.85 | $10.57 | $10.67 | $10.67 | 262,766 |
| 2019-06-11 | $10.49 | $10.69 | $10.40 | $10.53 | $10.53 | 201,420 |
| 2019-06-10 | $10.68 | $10.80 | $10.52 | $10.55 | $10.55 | 171,697 |
| 2019-06-07 | $11.18 | $11.25 | $10.87 | $10.97 | $10.97 | 205,990 |
| 2019-06-06 | $11.11 | $11.34 | $11.06 | $11.18 | $11.18 | 238,621 |
| 2019-06-05 | $11.36 | $11.46 | $10.97 | $11.13 | $11.13 | 550,572 |
| 2019-06-04 | $10.62 | $11.23 | $10.36 | $11.14 | $11.14 | 546,878 |
| 2019-06-03 | $9.92 | $10.79 | $9.88 | $10.60 | $10.60 | 485,123 |
| 2019-05-31 | $9.60 | $9.89 | $9.60 | $9.77 | $9.77 | 218,783 |
| 2019-05-30 | $9.10 | $9.58 | $9.10 | $9.54 | $9.54 | 131,235 |
| 2019-05-29 | $9.38 | $9.41 | $9.17 | $9.17 | $9.17 | 105,346 |
| 2019-05-28 | $9.11 | $9.34 | $9.11 | $9.31 | $9.31 | 125,172 |
| 2019-05-24 | $9.24 | $9.31 | $9.15 | $9.22 | $9.22 | 57,786 |
| 2019-05-23 | $9.25 | $9.57 | $9.16 | $9.26 | $9.26 | 145,084 |
| 2019-05-22 | $9.36 | $9.36 | $9.10 | $9.17 | $9.17 | 105,075 |
| 2019-05-21 | $9.01 | $9.29 | $9.00 | $9.26 | $9.26 | 92,140 |
| 2019-05-20 | $9.17 | $9.26 | $9.09 | $9.14 | $9.14 | 42,189 |
| 2019-05-17 | $9.16 | $9.26 | $9.07 | $9.22 | $9.22 | 298,961 |
| 2019-05-16 | $9.44 | $9.44 | $9.23 | $9.29 | $9.29 | 186,001 |
| 2019-05-15 | $9.57 | $9.68 | $9.40 | $9.44 | $9.44 | 310,637 |
| 2019-05-14 | $9.90 | $9.90 | $9.45 | $9.54 | $9.54 | 226,458 |
| 2019-05-13 | $9.75 | $9.92 | $9.42 | $9.89 | $9.89 | 304,766 |
| 2019-05-10 | $9.46 | $9.46 | $9.27 | $9.29 | $9.29 | 121,077 |
| 2019-05-09 | $9.45 | $9.66 | $9.44 | $9.46 | $9.46 | 143,696 |
| 2019-05-08 | $9.91 | $9.91 | $9.47 | $9.47 | $9.47 | 176,699 |
| 2019-05-07 | $9.42 | $9.79 | $9.35 | $9.77 | $9.77 | 183,639 |
| 2019-05-06 | $9.50 | $9.56 | $9.34 | $9.43 | $9.43 | 148,108 |
| 2019-05-03 | $9.53 | $9.74 | $9.46 | $9.53 | $9.53 | 181,853 |
| 2019-05-02 | $9.40 | $9.58 | $9.24 | $9.41 | $9.41 | 233,170 |
| 2019-05-01 | $9.83 | $9.89 | $9.46 | $9.52 | $9.52 | 176,388 |
| 2019-04-30 | $9.70 | $9.85 | $9.64 | $9.83 | $9.83 | 148,534 |
| 2019-04-29 | $10.07 | $10.07 | $9.72 | $9.77 | $9.77 | 179,658 |
| 2019-04-26 | $9.41 | $10.34 | $9.41 | $10.17 | $10.17 | 408,391 |
| 2019-04-25 | $9.19 | $9.53 | $9.19 | $9.33 | $9.33 | 263,986 |
| 2019-04-24 | $9.20 | $9.44 | $9.05 | $9.24 | $9.24 | 256,355 |
| 2019-04-23 | $8.90 | $9.33 | $8.89 | $9.16 | $9.16 | 251,663 |
| 2019-04-22 | $9.29 | $9.31 | $8.94 | $9.03 | $9.03 | 188,788 |
| 2019-04-18 | $9.26 | $9.38 | $9.07 | $9.18 | $9.18 | 233,877 |
| 2019-04-17 | $9.41 | $9.61 | $9.22 | $9.33 | $9.33 | 179,248 |
| 2019-04-16 | $9.57 | $9.75 | $9.41 | $9.43 | $9.43 | 312,450 |
| 2019-04-15 | $9.66 | $9.87 | $9.52 | $9.74 | $9.74 | 254,761 |
| 2019-04-12 | $10.05 | $10.05 | $9.67 | $9.73 | $9.73 | 190,785 |
| 2019-04-11 | $10.16 | $10.26 | $9.98 | $10.07 | $10.07 | 216,199 |
| 2019-04-10 | $10.25 | $10.38 | $10.25 | $10.34 | $10.34 | 139,794 |
| 2019-04-09 | $10.44 | $10.60 | $10.27 | $10.32 | $10.32 | 154,310 |
| 2019-04-08 | $10.27 | $10.46 | $10.23 | $10.32 | $10.32 | 194,296 |
| 2019-04-05 | $10.21 | $10.24 | $10.00 | $10.08 | $10.08 | 123,673 |
| 2019-04-04 | $9.87 | $10.26 | $9.72 | $10.19 | $10.19 | 254,303 |
| 2019-04-03 | $9.84 | $9.93 | $9.62 | $9.87 | $9.87 | 250,841 |
| 2019-04-02 | $9.82 | $10.06 | $9.72 | $9.83 | $9.83 | 267,562 |
| 2019-04-01 | $10.70 | $10.75 | $9.81 | $9.95 | $9.95 | 532,143 |
| 2019-03-29 | $10.39 | $10.81 | $10.39 | $10.66 | $10.66 | 309,257 |
| 2019-03-28 | $10.83 | $10.95 | $10.31 | $10.39 | $10.39 | 513,732 |
| 2019-03-27 | $11.32 | $11.42 | $10.85 | $11.09 | $11.09 | 361,616 |
| 2019-03-26 | $11.58 | $11.58 | $11.20 | $11.34 | $11.34 | 613,525 |
| 2019-03-25 | $11.17 | $11.52 | $11.06 | $11.50 | $11.50 | 349,081 |
| 2019-03-22 | $11.04 | $11.35 | $11.03 | $11.21 | $11.21 | 286,526 |
| 2019-03-21 | $11.01 | $11.15 | $10.82 | $11.10 | $11.10 | 307,240 |
| 2019-03-20 | $10.83 | $11.02 | $10.55 | $10.92 | $10.92 | 169,675 |
| 2019-03-19 | $10.84 | $11.00 | $10.79 | $10.85 | $10.85 | 149,498 |
| 2019-03-18 | $10.98 | $11.09 | $10.60 | $10.79 | $10.79 | 402,879 |
| 2019-03-15 | $10.68 | $10.97 | $10.62 | $10.92 | $10.92 | 1,107,021 |
| 2019-03-14 | $10.49 | $10.69 | $10.28 | $10.53 | $10.53 | 336,697 |
| 2019-03-13 | $10.51 | $10.71 | $10.36 | $10.60 | $10.60 | 284,995 |
| 2019-03-12 | $10.60 | $10.71 | $10.31 | $10.50 | $10.50 | 335,752 |
| 2019-03-11 | $10.49 | $10.49 | $10.10 | $10.39 | $10.39 | 414,761 |
| 2019-03-08 | $9.71 | $10.33 | $9.61 | $10.30 | $10.30 | 520,113 |
| 2019-03-07 | $9.18 | $9.51 | $9.11 | $9.44 | $9.44 | 235,063 |
| 2019-03-06 | $9.55 | $9.78 | $9.23 | $9.23 | $9.23 | 143,393 |
| 2019-03-05 | $9.63 | $10.38 | $9.42 | $9.52 | $9.52 | 446,347 |
| 2019-03-04 | $9.37 | $9.44 | $9.13 | $9.40 | $9.40 | 176,702 |
| 2019-03-01 | $9.63 | $9.80 | $9.42 | $9.45 | $9.45 | 318,260 |
| 2019-02-28 | $9.63 | $9.86 | $9.55 | $9.79 | $9.79 | 181,693 |
| 2019-02-27 | $9.94 | $10.01 | $9.77 | $9.80 | $9.80 | 290,511 |
| 2019-02-26 | $10.10 | $10.17 | $9.81 | $10.02 | $10.02 | 315,475 |
| 2019-02-25 | $9.75 | $10.13 | $9.75 | $9.98 | $9.98 | 376,226 |
| 2019-02-22 | $9.61 | $9.84 | $9.61 | $9.82 | $9.82 | 277,653 |
| 2019-02-21 | $9.42 | $9.64 | $9.29 | $9.58 | $9.58 | 287,602 |
| 2019-02-20 | $9.49 | $9.63 | $9.30 | $9.43 | $9.43 | 354,483 |
| 2019-02-19 | $9.20 | $9.46 | $9.13 | $9.34 | $9.34 | 260,109 |
| 2019-02-15 | $9.02 | $9.35 | $8.94 | $9.06 | $9.06 | 541,059 |
| 2019-02-14 | $8.77 | $9.02 | $8.65 | $8.92 | $8.92 | 449,525 |
| 2019-02-13 | $8.60 | $8.88 | $8.54 | $8.79 | $8.79 | 167,150 |
| 2019-02-12 | $8.64 | $8.72 | $8.54 | $8.64 | $8.64 | 125,826 |
| 2019-02-11 | $8.68 | $8.79 | $8.56 | $8.59 | $8.59 | 131,859 |
| 2019-02-08 | $8.76 | $8.88 | $8.64 | $8.84 | $8.84 | 203,737 |
| 2019-02-07 | $8.98 | $8.98 | $8.68 | $8.71 | $8.71 | 194,295 |
| 2019-02-06 | $8.77 | $9.06 | $8.72 | $8.90 | $8.90 | 400,868 |
| 2019-02-05 | $8.91 | $8.91 | $8.68 | $8.79 | $8.79 | 222,906 |
| 2019-02-04 | $8.92 | $8.92 | $8.74 | $8.83 | $8.83 | 257,188 |
| 2019-02-01 | $9.00 | $9.00 | $8.75 | $8.94 | $8.94 | 210,432 |
| 2019-01-31 | $8.86 | $9.01 | $8.75 | $9.01 | $9.01 | 309,858 |
| 2019-01-30 | $8.70 | $8.86 | $8.46 | $8.70 | $8.70 | 279,672 |
| 2019-01-29 | $8.86 | $8.86 | $8.49 | $8.61 | $8.61 | 312,986 |
| 2019-01-28 | $8.35 | $8.69 | $8.30 | $8.69 | $8.69 | 480,677 |
| 2019-01-25 | $8.05 | $8.35 | $7.95 | $8.35 | $8.35 | 280,386 |
| 2019-01-24 | $7.78 | $7.92 | $7.78 | $7.89 | $7.89 | 117,523 |
| 2019-01-23 | $7.49 | $7.86 | $7.44 | $7.83 | $7.83 | 236,736 |
| 2019-01-22 | $7.42 | $7.51 | $7.24 | $7.50 | $7.50 | 282,602 |
| 2019-01-18 | $7.56 | $7.67 | $7.35 | $7.42 | $7.42 | 270,928 |
| 2019-01-17 | $7.89 | $7.96 | $7.65 | $7.69 | $7.69 | 192,393 |
| 2019-01-16 | $8.09 | $8.22 | $7.89 | $7.94 | $7.94 | 230,881 |
| 2019-01-15 | $8.25 | $8.36 | $7.97 | $8.07 | $8.07 | 368,434 |
| 2019-01-14 | $8.35 | $8.44 | $8.17 | $8.28 | $8.28 | 270,640 |
| 2019-01-11 | $8.32 | $8.44 | $8.13 | $8.30 | $8.30 | 236,429 |
| 2019-01-10 | $8.32 | $8.41 | $8.17 | $8.24 | $8.24 | 302,503 |
| 2019-01-09 | $8.17 | $8.36 | $8.12 | $8.29 | $8.29 | 286,211 |
| 2019-01-08 | $7.99 | $8.16 | $7.93 | $8.14 | $8.14 | 215,541 |
| 2019-01-07 | $8.03 | $8.09 | $7.92 | $8.02 | $8.02 | 340,545 |
| 2019-01-04 | $7.73 | $8.07 | $7.60 | $8.00 | $8.00 | 239,072 |
| 2019-01-03 | $7.69 | $7.95 | $7.55 | $7.81 | $7.81 | 395,891 |
| 2019-01-02 | $7.31 | $7.69 | $7.25 | $7.62 | $7.62 | 264,245 |
| 2018-12-31 | $7.30 | $7.32 | $7.14 | $7.30 | $7.30 | 219,939 |
| 2018-12-28 | $7.35 | $7.44 | $7.04 | $7.29 | $7.29 | 317,883 |
| 2018-12-27 | $7.16 | $7.33 | $6.99 | $7.31 | $7.31 | 390,111 |
| 2018-12-26 | $7.01 | $7.34 | $6.97 | $7.10 | $7.10 | 281,307 |
| 2018-12-24 | $7.17 | $7.19 | $7.00 | $7.00 | $7.00 | 385,146 |
| 2018-12-21 | $7.20 | $7.40 | $7.00 | $7.11 | $7.11 | 879,293 |
| 2018-12-20 | $6.93 | $7.20 | $6.80 | $7.16 | $7.16 | 626,432 |
| 2018-12-19 | $7.17 | $7.28 | $6.75 | $6.75 | $6.75 | 987,402 |
| 2018-12-18 | $6.93 | $7.24 | $6.85 | $7.17 | $7.17 | 379,376 |
| 2018-12-17 | $6.82 | $6.97 | $6.75 | $6.90 | $6.90 | 326,602 |
| 2018-12-14 | $6.80 | $6.93 | $6.77 | $6.89 | $6.89 | 306,445 |
| 2018-12-13 | $6.80 | $6.98 | $6.76 | $6.96 | $6.96 | 225,438 |
| 2018-12-12 | $6.81 | $6.88 | $6.72 | $6.80 | $6.80 | 192,526 |
| 2018-12-11 | $6.80 | $6.86 | $6.66 | $6.72 | $6.72 | 150,071 |
| 2018-12-10 | $6.95 | $6.95 | $6.66 | $6.72 | $6.72 | 259,900 |
| 2018-12-07 | $6.77 | $7.05 | $6.71 | $6.98 | $6.98 | 263,499 |
| 2018-12-06 | $6.86 | $6.87 | $6.62 | $6.70 | $6.70 | 371,100 |
| 2018-12-04 | $6.85 | $6.98 | $6.74 | $6.81 | $6.81 | 314,111 |
| 2018-12-03 | $6.93 | $7.04 | $6.70 | $6.79 | $6.79 | 367,126 |
| 2018-11-30 | $6.65 | $6.79 | $6.50 | $6.76 | $6.76 | 230,466 |
| 2018-11-29 | $6.71 | $6.79 | $6.62 | $6.71 | $6.71 | 381,175 |
| 2018-11-28 | $6.66 | $6.94 | $6.60 | $6.71 | $6.71 | 217,344 |
| 2018-11-27 | $6.57 | $6.76 | $6.51 | $6.66 | $6.66 | 349,712 |
| 2018-11-26 | $6.77 | $7.16 | $6.67 | $6.67 | $6.67 | 264,779 |
| 2018-11-23 | $7.12 | $7.15 | $6.68 | $6.71 | $6.71 | 335,950 |
| 2018-11-21 | $7.31 | $7.63 | $7.22 | $7.42 | $7.42 | 194,707 |
| 2018-11-20 | $7.45 | $7.45 | $7.15 | $7.27 | $7.27 | 257,632 |
| 2018-11-19 | $7.49 | $7.51 | $7.26 | $7.32 | $7.32 | 240,253 |
| 2018-11-16 | $7.37 | $7.69 | $7.27 | $7.47 | $7.47 | 296,752 |
| 2018-11-15 | $6.76 | $7.26 | $6.76 | $7.17 | $7.17 | 279,381 |
| 2018-11-14 | $6.24 | $6.87 | $6.15 | $6.78 | $6.78 | 331,681 |
| 2018-11-13 | $6.29 | $6.38 | $6.12 | $6.15 | $6.15 | 383,737 |
| 2018-11-12 | $6.66 | $6.77 | $6.27 | $6.32 | $6.32 | 367,236 |
| 2018-11-09 | $6.91 | $7.02 | $6.71 | $6.72 | $6.72 | 610,936 |
| 2018-11-08 | $7.05 | $7.17 | $6.90 | $7.00 | $7.00 | 679,581 |
| 2018-11-07 | $7.10 | $7.10 | $6.94 | $7.05 | $7.05 | 466,642 |
| 2018-11-06 | $7.28 | $7.42 | $7.05 | $7.08 | $7.08 | 153,395 |
| 2018-11-05 | $7.37 | $7.57 | $7.21 | $7.21 | $7.21 | 307,776 |
| 2018-11-02 | $7.40 | $7.55 | $7.31 | $7.44 | $7.44 | 270,905 |
| 2018-11-01 | $7.26 | $7.61 | $7.25 | $7.38 | $7.38 | 366,501 |
| 2018-10-31 | $7.16 | $7.29 | $6.98 | $7.15 | $7.15 | 595,434 |
| 2018-10-30 | $7.22 | $7.44 | $7.10 | $7.23 | $7.23 | 354,908 |
| 2018-10-29 | $7.19 | $7.40 | $7.13 | $7.22 | $7.22 | 325,582 |
| 2018-10-26 | $7.36 | $7.62 | $7.30 | $7.30 | $7.30 | 356,911 |
| 2018-10-25 | $7.55 | $7.70 | $7.35 | $7.35 | $7.35 | 548,802 |
| 2018-10-24 | $7.67 | $7.76 | $7.47 | $7.61 | $7.61 | 213,834 |
| 2018-10-23 | $7.97 | $8.00 | $7.65 | $7.74 | $7.74 | 268,407 |
| 2018-10-22 | $8.08 | $8.08 | $7.74 | $7.81 | $7.81 | 139,124 |
| 2018-10-19 | $8.03 | $8.12 | $7.90 | $8.10 | $8.10 | 269,121 |
| 2018-10-18 | $7.90 | $8.13 | $7.86 | $8.00 | $8.00 | 157,882 |
| 2018-10-17 | $7.96 | $8.11 | $7.84 | $7.99 | $7.99 | 367,741 |
| 2018-10-16 | $8.29 | $8.30 | $7.88 | $7.94 | $7.94 | 280,678 |
| 2018-10-15 | $8.05 | $8.32 | $8.04 | $8.25 | $8.25 | 434,514 |
| 2018-10-12 | $8.00 | $8.05 | $7.66 | $8.04 | $8.04 | 199,814 |
| 2018-10-11 | $7.86 | $8.05 | $7.66 | $8.00 | $8.00 | 443,352 |
| 2018-10-10 | $7.56 | $7.75 | $7.45 | $7.70 | $7.70 | 279,533 |
| 2018-10-09 | $7.79 | $7.79 | $7.49 | $7.53 | $7.53 | 267,100 |
| 2018-10-08 | $7.58 | $7.88 | $7.46 | $7.83 | $7.83 | 301,624 |
| 2018-10-05 | $7.84 | $7.89 | $7.60 | $7.63 | $7.63 | 136,558 |
| 2018-10-04 | $7.73 | $7.94 | $7.62 | $7.76 | $7.76 | 259,510 |
| 2018-10-03 | $7.89 | $7.97 | $7.68 | $7.70 | $7.70 | 335,664 |
| 2018-10-02 | $8.26 | $8.35 | $7.87 | $7.88 | $7.88 | 491,212 |
| 2018-10-01 | $8.11 | $8.54 | $8.07 | $8.15 | $8.15 | 684,113 |
| 2018-09-28 | $7.85 | $8.19 | $7.73 | $8.11 | $8.11 | 209,699 |
| 2018-09-27 | $7.58 | $7.77 | $7.47 | $7.72 | $7.72 | 233,955 |
| 2018-09-26 | $7.96 | $7.99 | $7.50 | $7.66 | $7.66 | 434,204 |
| 2018-09-25 | $8.05 | $8.23 | $7.94 | $7.94 | $7.94 | 345,290 |
| 2018-09-24 | $8.07 | $8.22 | $7.98 | $8.03 | $8.03 | 358,798 |
| 2018-09-21 | $8.09 | $8.11 | $7.93 | $8.07 | $8.07 | 664,255 |
| 2018-09-20 | $8.27 | $8.27 | $7.94 | $8.16 | $8.16 | 196,452 |
| 2018-09-19 | $7.90 | $8.29 | $7.85 | $8.22 | $8.22 | 181,439 |
| 2018-09-18 | $7.84 | $7.94 | $7.80 | $7.85 | $7.85 | 245,957 |
| 2018-09-17 | $7.53 | $7.92 | $7.46 | $7.82 | $7.82 | 328,722 |
| 2018-09-14 | $7.41 | $7.54 | $7.35 | $7.45 | $7.45 | 277,464 |
| 2018-09-13 | $7.65 | $7.79 | $7.38 | $7.41 | $7.41 | 266,115 |
| 2018-09-12 | $7.15 | $7.58 | $7.06 | $7.49 | $7.49 | 195,277 |
| 2018-09-11 | $7.15 | $7.22 | $7.04 | $7.17 | $7.17 | 151,058 |
| 2018-09-10 | $7.50 | $7.53 | $7.24 | $7.24 | $7.24 | 258,242 |
| 2018-09-07 | $7.41 | $7.55 | $7.31 | $7.43 | $7.43 | 192,251 |
| 2018-09-06 | $7.55 | $7.68 | $7.42 | $7.42 | $7.42 | 163,040 |
| 2018-09-05 | $7.60 | $7.65 | $7.43 | $7.43 | $7.43 | 180,387 |
| 2018-09-04 | $7.43 | $7.65 | $7.43 | $7.55 | $7.55 | 246,500 |
| 2018-08-31 | $7.69 | $7.75 | $7.58 | $7.65 | $7.65 | 97,563 |
| 2018-08-30 | $7.81 | $7.83 | $7.60 | $7.64 | $7.64 | 150,653 |
| 2018-08-29 | $7.92 | $7.95 | $7.80 | $7.85 | $7.85 | 116,424 |
| 2018-08-28 | $8.14 | $8.14 | $7.81 | $7.85 | $7.85 | 152,642 |
| 2018-08-27 | $8.02 | $8.11 | $7.94 | $8.03 | $8.03 | 170,691 |
| 2018-08-24 | $7.44 | $8.03 | $7.44 | $7.93 | $7.93 | 235,372 |
| 2018-08-23 | $7.86 | $7.86 | $7.37 | $7.38 | $7.38 | 344,076 |
| 2018-08-22 | $8.11 | $8.16 | $7.87 | $7.89 | $7.89 | 207,559 |
| 2018-08-21 | $8.17 | $8.20 | $8.04 | $8.07 | $8.07 | 194,761 |
| 2018-08-20 | $8.27 | $8.35 | $8.01 | $8.12 | $8.12 | 203,431 |
| 2018-08-17 | $7.88 | $8.29 | $7.82 | $8.18 | $8.18 | 218,319 |
| 2018-08-16 | $7.90 | $8.13 | $7.80 | $7.83 | $7.83 | 278,177 |
| 2018-08-15 | $8.38 | $8.45 | $7.83 | $7.87 | $7.87 | 530,749 |
| 2018-08-14 | $8.68 | $8.78 | $8.53 | $8.64 | $8.64 | 184,138 |
| 2018-08-13 | $9.05 | $9.36 | $8.47 | $8.57 | $8.57 | 410,869 |
| 2018-08-10 | $8.90 | $9.26 | $8.90 | $9.07 | $9.07 | 224,445 |
| 2018-08-09 | $8.99 | $9.09 | $8.88 | $8.95 | $8.95 | 196,422 |
| 2018-08-08 | $8.90 | $9.03 | $8.81 | $8.92 | $8.92 | 221,770 |
| 2018-08-07 | $9.30 | $9.30 | $8.91 | $8.95 | $8.95 | 280,187 |
| 2018-08-06 | $9.41 | $9.41 | $9.15 | $9.17 | $9.17 | 222,474 |
| 2018-08-03 | $9.35 | $9.50 | $9.29 | $9.40 | $9.40 | 188,271 |
| 2018-08-02 | $9.15 | $9.34 | $9.14 | $9.27 | $9.27 | 117,835 |
| 2018-08-01 | $9.24 | $9.38 | $9.16 | $9.16 | $9.16 | 252,304 |
| 2018-07-31 | $9.39 | $9.39 | $9.23 | $9.33 | $9.33 | 219,520 |
| 2018-07-30 | $9.51 | $9.59 | $9.34 | $9.34 | $9.34 | 189,472 |
| 2018-07-27 | $9.42 | $9.60 | $9.42 | $9.51 | $9.51 | 185,419 |
| 2018-07-26 | $9.69 | $9.73 | $9.48 | $9.48 | $9.48 | 356,488 |
| 2018-07-25 | $9.55 | $9.78 | $9.55 | $9.69 | $9.69 | 151,836 |
| 2018-07-24 | $9.46 | $9.60 | $9.46 | $9.55 | $9.55 | 238,057 |
| 2018-07-23 | $9.51 | $9.52 | $9.34 | $9.46 | $9.46 | 213,022 |
| 2018-07-20 | $9.37 | $9.61 | $9.37 | $9.51 | $9.51 | 184,369 |
| 2018-07-19 | $9.39 | $9.56 | $9.30 | $9.36 | $9.36 | 220,859 |
| 2018-07-18 | $9.60 | $9.75 | $9.49 | $9.49 | $9.49 | 197,161 |
| 2018-07-17 | $9.58 | $9.74 | $9.53 | $9.61 | $9.61 | 288,291 |
| 2018-07-16 | $9.45 | $9.90 | $9.45 | $9.67 | $9.67 | 331,657 |
| 2018-07-13 | $9.84 | $10.00 | $9.81 | $9.81 | $9.81 | 120,998 |
| 2018-07-12 | $10.12 | $10.15 | $9.94 | $9.96 | $9.96 | 183,689 |
| 2018-07-11 | $10.56 | $10.56 | $10.06 | $10.09 | $10.09 | 344,852 |
| 2018-07-10 | $10.67 | $10.78 | $10.54 | $10.56 | $10.56 | 183,835 |
| 2018-07-09 | $11.06 | $11.19 | $10.74 | $10.78 | $10.78 | 242,757 |
| 2018-07-06 | $10.86 | $11.03 | $10.76 | $11.01 | $11.01 | 259,514 |
| 2018-07-05 | $10.92 | $10.96 | $10.73 | $10.82 | $10.82 | 139,804 |
| 2018-07-03 | $10.84 | $10.98 | $10.78 | $10.89 | $10.89 | 136,268 |
| 2018-07-02 | $10.80 | $10.83 | $10.56 | $10.74 | $10.74 | 115,860 |
| 2018-06-29 | $10.54 | $10.86 | $10.54 | $10.81 | $10.81 | 267,117 |
| 2018-06-28 | $10.75 | $10.79 | $10.55 | $10.55 | $10.55 | 90,223 |
| 2018-06-27 | $10.91 | $11.06 | $10.77 | $10.78 | $10.78 | 137,833 |
| 2018-06-26 | $10.95 | $11.18 | $10.69 | $11.00 | $11.00 | 197,523 |
| 2018-06-25 | $11.18 | $11.26 | $10.97 | $10.99 | $10.99 | 201,894 |
| 2018-06-22 | $10.99 | $11.27 | $10.99 | $11.22 | $11.22 | 137,705 |
| 2018-06-21 | $11.04 | $11.15 | $10.99 | $11.03 | $11.03 | 136,187 |
| 2018-06-20 | $11.14 | $11.30 | $11.02 | $11.02 | $11.02 | 114,715 |
| 2018-06-19 | $11.15 | $11.25 | $11.07 | $11.18 | $11.18 | 116,228 |
| 2018-06-18 | $11.14 | $11.27 | $11.10 | $11.22 | $11.22 | 107,039 |
| 2018-06-15 | $11.11 | $11.35 | $10.98 | $11.25 | $11.25 | 1,333,753 |
| 2018-06-14 | $11.19 | $11.35 | $11.11 | $11.31 | $11.31 | 284,888 |
| 2018-06-13 | $11.05 | $11.27 | $10.96 | $11.20 | $11.20 | 273,995 |
| 2018-06-12 | $11.02 | $11.15 | $10.97 | $11.03 | $11.03 | 313,584 |
| 2018-06-11 | $11.13 | $11.22 | $11.04 | $11.13 | $11.13 | 271,463 |
| 2018-06-08 | $11.38 | $11.38 | $11.19 | $11.22 | $11.22 | 129,720 |
| 2018-06-07 | $11.39 | $11.51 | $11.32 | $11.38 | $11.38 | 176,263 |
| 2018-06-06 | $11.32 | $11.53 | $11.32 | $11.47 | $11.47 | 190,979 |
| 2018-06-05 | $11.37 | $11.46 | $11.25 | $11.37 | $11.37 | 145,920 |
| 2018-06-04 | $11.71 | $11.71 | $11.38 | $11.39 | $11.39 | 141,804 |
| 2018-06-01 | $11.59 | $11.67 | $11.52 | $11.58 | $11.58 | 116,641 |
| 2018-05-31 | $11.88 | $11.88 | $11.64 | $11.67 | $11.67 | 132,927 |
| 2018-05-30 | $11.83 | $12.00 | $11.76 | $11.93 | $11.93 | 130,178 |
| 2018-05-29 | $11.70 | $11.97 | $11.46 | $11.81 | $11.81 | 144,071 |
| 2018-05-25 | $11.78 | $12.00 | $11.78 | $11.93 | $11.93 | 177,324 |
| 2018-05-24 | $11.87 | $12.00 | $11.83 | $11.88 | $11.88 | 119,308 |
| 2018-05-23 | $11.58 | $11.91 | $11.54 | $11.91 | $11.91 | 185,749 |
| 2018-05-22 | $11.75 | $11.80 | $11.57 | $11.61 | $11.61 | 200,058 |
| 2018-05-21 | $11.44 | $11.74 | $11.44 | $11.68 | $11.68 | 104,420 |
| 2018-05-18 | $11.30 | $11.58 | $11.30 | $11.52 | $11.52 | 125,318 |
| 2018-05-17 | $11.39 | $11.47 | $11.28 | $11.43 | $11.43 | 172,514 |
| 2018-05-16 | $11.40 | $11.40 | $11.05 | $11.33 | $11.33 | 204,806 |
| 2018-05-15 | $10.87 | $11.22 | $10.78 | $10.99 | $10.99 | 244,682 |
| 2018-05-14 | $11.00 | $11.33 | $11.00 | $11.11 | $11.11 | 154,563 |
| 2018-05-11 | $11.14 | $11.21 | $11.07 | $11.12 | $11.12 | 120,673 |
| 2018-05-10 | $11.10 | $11.27 | $11.00 | $11.03 | $11.03 | 245,124 |
| 2018-05-09 | $11.13 | $11.13 | $10.95 | $11.00 | $11.00 | 111,681 |
| 2018-05-08 | $11.07 | $11.14 | $10.84 | $11.05 | $11.05 | 156,475 |
| 2018-05-07 | $11.04 | $11.13 | $10.98 | $11.06 | $11.06 | 184,039 |
| 2018-05-04 | $10.97 | $11.14 | $10.68 | $11.04 | $11.04 | 113,217 |
| 2018-05-03 | $11.37 | $11.37 | $10.96 | $11.05 | $11.05 | 129,387 |
| 2018-05-02 | $11.24 | $11.33 | $11.04 | $11.14 | $11.14 | 239,900 |
| 2018-05-01 | $10.94 | $11.14 | $10.94 | $11.11 | $11.11 | 157,232 |
| 2018-04-30 | $11.00 | $11.33 | $10.70 | $11.13 | $11.13 | 225,070 |
| 2018-04-27 | $11.28 | $11.30 | $11.15 | $11.21 | $11.21 | 80,344 |
| 2018-04-26 | $11.09 | $11.29 | $11.08 | $11.20 | $11.20 | 115,471 |
| 2018-04-25 | $11.30 | $11.41 | $11.10 | $11.11 | $11.11 | 157,403 |
| 2018-04-24 | $11.41 | $11.43 | $11.24 | $11.37 | $11.37 | 123,135 |
| 2018-04-23 | $11.56 | $11.56 | $11.26 | $11.26 | $11.26 | 151,655 |
| 2018-04-20 | $11.46 | $11.92 | $11.42 | $11.62 | $11.62 | 193,721 |
| 2018-04-19 | $11.55 | $11.63 | $11.40 | $11.62 | $11.62 | 193,856 |
| 2018-04-18 | $11.18 | $11.64 | $11.18 | $11.55 | $11.55 | 440,295 |
| 2018-04-17 | $10.93 | $11.16 | $10.93 | $11.11 | $11.11 | 175,372 |
| 2018-04-16 | $11.03 | $11.10 | $10.85 | $11.04 | $11.04 | 152,947 |
| 2018-04-13 | $10.84 | $10.99 | $10.65 | $10.98 | $10.98 | 144,585 |
| 2018-04-12 | $10.77 | $10.85 | $10.64 | $10.70 | $10.70 | 188,715 |
| 2018-04-11 | $11.07 | $11.26 | $10.85 | $10.94 | $10.94 | 373,355 |
| 2018-04-10 | $10.84 | $11.00 | $10.69 | $10.98 | $10.98 | 219,231 |
| 2018-04-09 | $10.54 | $10.83 | $10.40 | $10.77 | $10.77 | 190,332 |
| 2018-04-06 | $10.62 | $10.62 | $10.45 | $10.59 | $10.59 | 186,830 |
| 2018-04-05 | $10.24 | $10.60 | $10.21 | $10.51 | $10.51 | 197,525 |
| 2018-04-04 | $10.39 | $10.39 | $10.16 | $10.28 | $10.28 | 160,043 |
| 2018-04-03 | $10.29 | $10.34 | $10.07 | $10.28 | $10.28 | 221,818 |
| 2018-04-02 | $9.79 | $10.45 | $9.79 | $10.31 | $10.31 | 255,644 |
| 2018-03-29 | $9.96 | $10.01 | $9.73 | $9.75 | $9.75 | 328,846 |
| 2018-03-28 | $10.30 | $10.30 | $9.96 | $9.99 | $9.99 | 470,687 |
| 2018-03-27 | $10.44 | $10.56 | $10.29 | $10.42 | $10.42 | 345,507 |
| 2018-03-26 | $10.92 | $10.92 | $10.60 | $10.67 | $10.67 | 183,845 |
| 2018-03-23 | $10.82 | $10.85 | $10.62 | $10.79 | $10.79 | 504,373 |
| 2018-03-22 | $10.56 | $10.70 | $10.48 | $10.55 | $10.55 | 199,828 |
| 2018-03-21 | $10.25 | $10.64 | $10.17 | $10.59 | $10.59 | 211,791 |
| 2018-03-20 | $10.42 | $10.43 | $10.09 | $10.16 | $10.16 | 168,495 |
| 2018-03-19 | $10.31 | $10.58 | $10.23 | $10.46 | $10.46 | 208,336 |
| 2018-03-16 | $10.57 | $10.63 | $10.30 | $10.40 | $10.40 | 518,447 |
| 2018-03-15 | $10.81 | $10.81 | $10.58 | $10.64 | $10.64 | 179,242 |
| 2018-03-14 | $10.89 | $10.94 | $10.71 | $10.81 | $10.81 | 196,200 |
| 2018-03-13 | $10.63 | $10.84 | $10.58 | $10.84 | $10.84 | 191,029 |
| 2018-03-12 | $9.94 | $10.72 | $9.94 | $10.60 | $10.60 | 298,566 |
| 2018-03-09 | $9.90 | $10.10 | $9.85 | $9.94 | $9.94 | 257,945 |
| 2018-03-08 | $10.08 | $10.12 | $9.98 | $10.01 | $10.01 | 178,377 |
| 2018-03-07 | $10.30 | $10.40 | $10.03 | $10.09 | $10.09 | 142,984 |
| 2018-03-06 | $10.24 | $10.48 | $10.17 | $10.40 | $10.40 | 230,251 |
| 2018-03-05 | $10.22 | $10.22 | $9.94 | $10.03 | $10.03 | 227,973 |
| 2018-03-02 | $10.42 | $10.51 | $10.08 | $10.11 | $10.11 | 223,165 |
| 2018-03-01 | $10.40 | $10.51 | $10.15 | $10.38 | $10.38 | 411,385 |
| 2018-02-28 | $10.36 | $10.70 | $10.33 | $10.47 | $10.47 | 310,641 |
| 2018-02-27 | $10.27 | $10.35 | $10.11 | $10.34 | $10.34 | 189,395 |
| 2018-02-26 | $10.50 | $10.51 | $10.27 | $10.38 | $10.38 | 124,234 |
| 2018-02-23 | $10.25 | $10.49 | $10.24 | $10.36 | $10.36 | 165,323 |
| 2018-02-22 | $10.35 | $10.47 | $10.22 | $10.30 | $10.30 | 171,832 |
| 2018-02-21 | $10.68 | $10.91 | $10.31 | $10.34 | $10.34 | 390,115 |
| 2018-02-20 | $10.45 | $10.73 | $10.35 | $10.59 | $10.59 | 342,741 |
| 2018-02-16 | $10.84 | $10.93 | $10.55 | $10.71 | $10.71 | 301,905 |
| 2018-02-15 | $10.74 | $10.92 | $10.60 | $10.91 | $10.91 | 331,450 |
| 2018-02-14 | $10.25 | $10.88 | $10.15 | $10.74 | $10.74 | 344,420 |
| 2018-02-13 | $10.02 | $10.32 | $9.95 | $10.17 | $10.17 | 192,661 |
| 2018-02-12 | $9.43 | $10.20 | $9.43 | $9.99 | $9.99 | 448,216 |
| 2018-02-09 | $9.81 | $9.90 | $9.29 | $9.49 | $9.49 | 476,753 |
| 2018-02-08 | $10.09 | $10.17 | $9.85 | $9.85 | $9.85 | 298,525 |
| 2018-02-07 | $10.11 | $10.36 | $10.00 | $10.07 | $10.07 | 322,094 |
| 2018-02-06 | $10.51 | $10.70 | $10.21 | $10.21 | $10.21 | 424,160 |
| 2018-02-05 | $10.15 | $10.68 | $10.15 | $10.57 | $10.57 | 476,502 |
| 2018-02-02 | $10.49 | $10.53 | $10.17 | $10.18 | $10.18 | 325,573 |
| 2018-02-01 | $10.53 | $10.81 | $10.52 | $10.62 | $10.62 | 425,671 |
| 2018-01-31 | $10.79 | $10.86 | $10.46 | $10.72 | $10.72 | 294,705 |
| 2018-01-30 | $10.90 | $11.09 | $10.63 | $10.68 | $10.68 | 401,084 |
| 2018-01-29 | $11.29 | $11.45 | $10.85 | $10.85 | $10.85 | 547,709 |
| 2018-01-26 | $11.61 | $11.77 | $11.11 | $11.42 | $11.42 | 175,644 |
| 2018-01-25 | $12.31 | $12.31 | $11.61 | $11.61 | $11.61 | 420,748 |
| 2018-01-24 | $11.99 | $12.21 | $11.74 | $12.17 | $12.17 | 461,010 |
| 2018-01-23 | $11.40 | $11.66 | $11.29 | $11.63 | $11.63 | 188,622 |
| 2018-01-22 | $11.66 | $11.73 | $11.40 | $11.45 | $11.45 | 186,960 |
| 2018-01-19 | $11.61 | $11.82 | $11.51 | $11.63 | $11.63 | 301,713 |
| 2018-01-18 | $12.24 | $12.24 | $11.52 | $11.55 | $11.55 | 347,844 |
| 2018-01-17 | $12.16 | $12.34 | $12.07 | $12.15 | $12.15 | 218,525 |
| 2018-01-16 | $12.37 | $12.37 | $12.08 | $12.32 | $12.32 | 218,229 |
| 2018-01-12 | $12.21 | $12.29 | $12.04 | $12.21 | $12.21 | 502,498 |
| 2018-01-11 | $12.61 | $12.61 | $11.69 | $12.08 | $12.08 | 255,025 |
| 2018-01-10 | $12.32 | $12.42 | $12.01 | $12.39 | $12.39 | 215,252 |
| 2018-01-09 | $12.24 | $12.45 | $12.09 | $12.25 | $12.25 | 182,669 |
| 2018-01-08 | $12.34 | $12.72 | $12.34 | $12.46 | $12.46 | 247,550 |
| 2018-01-05 | $12.55 | $12.70 | $12.41 | $12.45 | $12.45 | 120,533 |
| 2018-01-04 | $12.47 | $12.64 | $12.41 | $12.61 | $12.61 | 266,117 |
| 2018-01-03 | $12.78 | $12.78 | $12.34 | $12.56 | $12.56 | 295,527 |
| 2018-01-02 | $12.63 | $12.78 | $12.40 | $12.78 | $12.78 | 291,197 |
| 2017-12-29 | $12.43 | $12.45 | $12.14 | $12.36 | $12.36 | 183,053 |
| 2017-12-28 | $12.39 | $12.39 | $12.15 | $12.31 | $12.31 | 235,070 |
| 2017-12-27 | $12.72 | $12.72 | $12.29 | $12.35 | $12.35 | 229,343 |
| 2017-12-26 | $12.42 | $12.70 | $12.35 | $12.66 | $12.66 | 135,939 |
| 2017-12-22 | $12.23 | $12.40 | $12.12 | $12.33 | $12.33 | 209,278 |
| 2017-12-21 | $12.41 | $12.44 | $12.12 | $12.29 | $12.29 | 207,642 |
| 2017-12-20 | $12.20 | $12.44 | $12.12 | $12.35 | $12.35 | 263,378 |
| 2017-12-19 | $11.90 | $12.14 | $11.74 | $12.11 | $12.11 | 255,967 |
| 2017-12-18 | $11.93 | $11.96 | $11.76 | $11.86 | $11.86 | 169,913 |
| 2017-12-15 | $12.21 | $12.23 | $11.63 | $11.77 | $11.77 | 855,715 |
| 2017-12-14 | $12.23 | $12.24 | $11.89 | $12.07 | $12.07 | 307,450 |
| 2017-12-13 | $11.41 | $12.15 | $11.40 | $12.08 | $12.08 | 416,966 |
| 2017-12-12 | $11.30 | $11.43 | $11.18 | $11.33 | $11.33 | 306,384 |
| 2017-12-11 | $10.86 | $11.47 | $10.86 | $11.35 | $11.35 | 520,178 |
| 2017-12-08 | $10.62 | $11.00 | $10.62 | $10.81 | $10.81 | 250,125 |
| 2017-12-07 | $10.62 | $10.82 | $10.61 | $10.68 | $10.68 | 189,676 |
| 2017-12-06 | $10.74 | $10.99 | $10.70 | $10.81 | $10.81 | 331,305 |
| 2017-12-05 | $10.79 | $10.90 | $10.64 | $10.77 | $10.77 | 231,510 |
| 2017-12-04 | $10.63 | $10.99 | $10.60 | $10.93 | $10.93 | 169,797 |
| 2017-12-01 | $10.60 | $10.76 | $10.55 | $10.65 | $10.65 | 200,412 |
| 2017-11-30 | $10.55 | $10.70 | $10.45 | $10.56 | $10.56 | 242,537 |
| 2017-11-29 | $10.90 | $10.92 | $10.59 | $10.66 | $10.66 | 233,805 |
| 2017-11-28 | $11.13 | $11.18 | $10.91 | $11.01 | $11.01 | 193,232 |
| 2017-11-27 | $11.25 | $11.25 | $10.93 | $11.15 | $11.15 | 262,818 |
| 2017-11-24 | $10.89 | $11.20 | $10.79 | $11.15 | $11.15 | 329,293 |
| 2017-11-22 | $10.82 | $10.85 | $10.47 | $10.85 | $10.85 | 436,918 |
| 2017-11-21 | $10.71 | $11.01 | $10.51 | $10.75 | $10.75 | 253,346 |
| 2017-11-20 | $11.10 | $11.20 | $10.91 | $10.98 | $10.98 | 358,924 |
| 2017-11-17 | $10.94 | $11.20 | $10.75 | $11.05 | $11.05 | 345,077 |
| 2017-11-16 | $10.76 | $10.84 | $10.65 | $10.76 | $10.76 | 246,111 |
| 2017-11-15 | $10.42 | $10.78 | $10.05 | $10.71 | $10.71 | 431,447 |
| 2017-11-14 | $10.67 | $10.88 | $10.36 | $10.47 | $10.47 | 467,647 |
| 2017-11-13 | $10.97 | $11.05 | $10.61 | $10.78 | $10.78 | 279,828 |
| 2017-11-10 | $11.43 | $11.45 | $10.90 | $10.90 | $10.90 | 425,061 |
| 2017-11-09 | $11.58 | $11.66 | $11.32 | $11.43 | $11.43 | 473,796 |
| 2017-11-08 | $12.00 | $12.50 | $11.15 | $11.64 | $11.64 | 621,058 |
| 2017-11-07 | $10.94 | $10.94 | $10.70 | $10.84 | $10.84 | 134,167 |
| 2017-11-06 | $10.75 | $11.06 | $10.75 | $10.98 | $10.98 | 338,661 |
| 2017-11-03 | $10.84 | $11.06 | $10.69 | $10.76 | $10.76 | 253,343 |
| 2017-11-02 | $11.00 | $11.17 | $10.88 | $10.88 | $10.88 | 280,862 |
| 2017-11-01 | $10.78 | $11.07 | $10.74 | $11.07 | $11.07 | 608,818 |
| 2017-10-31 | $10.75 | $10.79 | $10.54 | $10.62 | $10.62 | 253,979 |
| 2017-10-30 | $10.80 | $10.97 | $10.73 | $10.82 | $10.82 | 170,944 |
| 2017-10-27 | $10.50 | $10.87 | $10.50 | $10.73 | $10.73 | 305,238 |
| 2017-10-26 | $10.88 | $11.02 | $10.60 | $10.60 | $10.60 | 258,245 |
| 2017-10-25 | $10.88 | $11.08 | $10.86 | $10.88 | $10.88 | 426,085 |
| 2017-10-24 | $11.05 | $11.21 | $10.92 | $10.93 | $10.93 | 261,867 |
| 2017-10-23 | $11.07 | $11.26 | $11.03 | $11.16 | $11.16 | 192,847 |
| 2017-10-20 | $10.85 | $11.26 | $10.64 | $11.21 | $11.21 | 218,583 |
| 2017-10-19 | $11.09 | $11.12 | $10.91 | $10.96 | $10.96 | 171,041 |
| 2017-10-18 | $11.20 | $11.29 | $11.02 | $11.02 | $11.02 | 158,020 |
| 2017-10-17 | $11.13 | $11.35 | $11.13 | $11.23 | $11.23 | 310,485 |
| 2017-10-16 | $11.71 | $11.71 | $11.21 | $11.25 | $11.25 | 287,749 |
| 2017-10-13 | $11.68 | $11.73 | $11.51 | $11.68 | $11.68 | 218,450 |
| 2017-10-12 | $11.60 | $11.74 | $11.41 | $11.64 | $11.64 | 205,550 |
| 2017-10-11 | $11.77 | $11.85 | $11.38 | $11.71 | $11.71 | 279,597 |
| 2017-10-10 | $12.14 | $12.18 | $11.62 | $11.76 | $11.76 | 265,606 |
| 2017-10-09 | $12.15 | $12.17 | $11.94 | $12.14 | $12.14 | 76,344 |
| 2017-10-06 | $11.54 | $12.03 | $11.46 | $12.00 | $12.00 | 309,656 |
| 2017-10-05 | $11.52 | $11.70 | $11.49 | $11.62 | $11.62 | 213,461 |
| 2017-10-04 | $11.17 | $11.58 | $11.02 | $11.53 | $11.53 | 339,343 |
| 2017-10-03 | $11.20 | $11.26 | $11.07 | $11.11 | $11.11 | 246,209 |
| 2017-10-02 | $11.15 | $11.23 | $10.99 | $11.12 | $11.12 | 403,018 |
| 2017-09-29 | $11.39 | $11.40 | $11.19 | $11.23 | $11.23 | 267,773 |
| 2017-09-28 | $11.39 | $11.55 | $11.34 | $11.42 | $11.42 | 167,359 |
| 2017-09-27 | $11.76 | $11.83 | $11.36 | $11.37 | $11.37 | 267,199 |
| 2017-09-26 | $12.04 | $12.24 | $11.83 | $11.83 | $11.83 | 203,083 |
| 2017-09-25 | $11.93 | $12.29 | $11.93 | $12.22 | $12.22 | 291,691 |
| 2017-09-22 | $11.68 | $12.04 | $11.68 | $11.96 | $11.96 | 205,305 |
| 2017-09-21 | $11.73 | $11.96 | $11.52 | $11.66 | $11.66 | 316,850 |
| 2017-09-20 | $11.97 | $12.23 | $11.77 | $11.88 | $11.88 | 393,015 |
| 2017-09-19 | $11.77 | $12.04 | $11.75 | $11.96 | $11.96 | 210,194 |
| 2017-09-18 | $12.01 | $12.01 | $11.77 | $11.77 | $11.77 | 350,724 |
| 2017-09-15 | $12.37 | $12.40 | $12.13 | $12.17 | $12.17 | 356,206 |
| 2017-09-14 | $12.45 | $12.50 | $12.23 | $12.38 | $12.38 | 200,142 |
| 2017-09-13 | $12.60 | $12.60 | $12.43 | $12.47 | $12.47 | 349,238 |
| 2017-09-12 | $12.30 | $12.66 | $12.30 | $12.61 | $12.61 | 205,143 |
| 2017-09-11 | $12.43 | $12.73 | $12.35 | $12.37 | $12.37 | 336,097 |
| 2017-09-08 | $12.76 | $12.79 | $12.48 | $12.70 | $12.70 | 242,077 |
| 2017-09-07 | $12.79 | $12.93 | $12.74 | $12.82 | $12.82 | 241,229 |
| 2017-09-06 | $12.98 | $13.09 | $12.37 | $12.67 | $12.67 | 274,497 |
| 2017-09-05 | $12.80 | $13.05 | $12.78 | $13.05 | $13.05 | 236,549 |
| 2017-09-01 | $12.60 | $12.77 | $12.60 | $12.71 | $12.71 | 187,620 |
| 2017-08-31 | $12.35 | $12.57 | $12.35 | $12.56 | $12.56 | 265,428 |
| 2017-08-30 | $12.65 | $12.69 | $12.28 | $12.37 | $12.37 | 158,652 |
| 2017-08-29 | $13.08 | $13.08 | $12.59 | $12.69 | $12.69 | 227,009 |
| 2017-08-28 | $12.28 | $12.84 | $12.23 | $12.84 | $12.84 | 271,648 |
| 2017-08-25 | $12.40 | $12.45 | $12.17 | $12.22 | $12.22 | 196,763 |
| 2017-08-24 | $12.15 | $12.57 | $12.08 | $12.37 | $12.37 | 213,111 |
| 2017-08-23 | $12.44 | $12.44 | $11.99 | $12.17 | $12.17 | 292,091 |
| 2017-08-22 | $12.76 | $12.77 | $12.32 | $12.33 | $12.33 | 211,544 |
| 2017-08-21 | $12.86 | $12.98 | $12.74 | $12.82 | $12.82 | 172,472 |
| 2017-08-18 | $13.29 | $13.29 | $12.72 | $12.77 | $12.77 | 220,994 |
| 2017-08-17 | $13.04 | $13.14 | $12.86 | $13.01 | $13.01 | 322,256 |
| 2017-08-16 | $12.56 | $13.05 | $12.52 | $12.97 | $12.97 | 327,337 |
| 2017-08-15 | $12.66 | $12.88 | $12.60 | $12.60 | $12.60 | 289,567 |
| 2017-08-14 | $12.56 | $12.97 | $12.56 | $12.88 | $12.88 | 165,999 |
| 2017-08-11 | $12.92 | $12.99 | $12.73 | $12.81 | $12.81 | 346,024 |
| 2017-08-10 | $13.13 | $13.13 | $12.78 | $12.85 | $12.85 | 252,509 |
| 2017-08-09 | $12.76 | $12.97 | $12.61 | $12.81 | $12.81 | 261,506 |
| 2017-08-08 | $12.19 | $12.68 | $12.19 | $12.51 | $12.51 | 411,737 |
| 2017-08-07 | $12.42 | $12.57 | $12.14 | $12.19 | $12.19 | 180,232 |
| 2017-08-04 | $12.48 | $12.72 | $12.24 | $12.24 | $12.24 | 547,575 |
| 2017-08-03 | $12.81 | $12.89 | $12.62 | $12.73 | $12.73 | 250,610 |
| 2017-08-02 | $13.04 | $13.26 | $12.78 | $12.78 | $12.78 | 349,563 |
| 2017-08-01 | $13.70 | $13.84 | $13.07 | $13.17 | $13.17 | 507,392 |
| 2017-07-31 | $13.52 | $13.82 | $13.49 | $13.78 | $13.78 | 271,336 |
| 2017-07-28 | $13.41 | $13.58 | $13.31 | $13.52 | $13.52 | 180,619 |
| 2017-07-27 | $13.76 | $13.76 | $13.14 | $13.14 | $13.14 | 387,445 |
| 2017-07-26 | $13.05 | $13.78 | $13.04 | $13.78 | $13.78 | 412,746 |
| 2017-07-25 | $13.31 | $13.45 | $13.09 | $13.19 | $13.19 | 240,159 |
| 2017-07-24 | $13.50 | $13.51 | $13.15 | $13.15 | $13.15 | 227,472 |
| 2017-07-21 | $13.61 | $13.61 | $13.42 | $13.47 | $13.47 | 122,469 |
| 2017-07-20 | $13.29 | $13.63 | $13.29 | $13.52 | $13.52 | 148,459 |
| 2017-07-19 | $13.32 | $13.48 | $13.29 | $13.43 | $13.43 | 169,644 |
| 2017-07-18 | $13.43 | $13.48 | $13.24 | $13.34 | $13.34 | 246,433 |
| 2017-07-17 | $13.37 | $13.47 | $13.14 | $13.24 | $13.24 | 382,530 |
| 2017-07-14 | $12.90 | $13.26 | $12.78 | $13.17 | $13.17 | 288,804 |
| 2017-07-13 | $12.64 | $12.71 | $12.47 | $12.61 | $12.61 | 215,907 |
| 2017-07-12 | $12.96 | $12.96 | $12.57 | $12.62 | $12.62 | 602,645 |
| 2017-07-11 | $12.90 | $12.90 | $12.58 | $12.81 | $12.81 | 447,726 |
| 2017-07-10 | $12.28 | $12.90 | $12.28 | $12.90 | $12.90 | 614,932 |
| 2017-07-07 | $12.45 | $12.63 | $12.34 | $12.37 | $12.37 | 278,213 |
| 2017-07-06 | $12.70 | $12.80 | $12.53 | $12.53 | $12.53 | 390,439 |
| 2017-07-05 | $12.43 | $12.72 | $12.42 | $12.66 | $12.66 | 381,530 |
| 2017-07-03 | $12.80 | $12.92 | $12.44 | $12.50 | $12.50 | 88,981 |
| 2017-06-30 | $12.98 | $13.17 | $12.85 | $13.04 | $13.04 | 318,398 |
| 2017-06-29 | $13.11 | $13.27 | $12.81 | $13.01 | $13.01 | 247,102 |
| 2017-06-28 | $13.23 | $13.36 | $13.08 | $13.29 | $13.29 | 219,641 |
| 2017-06-27 | $13.33 | $13.33 | $13.05 | $13.17 | $13.17 | 375,032 |
| 2017-06-26 | $12.86 | $13.30 | $12.82 | $13.19 | $13.19 | 343,117 |
| 2017-06-23 | $12.85 | $13.16 | $12.64 | $13.08 | $13.08 | 452,813 |
| 2017-06-22 | $12.72 | $12.83 | $12.55 | $12.70 | $12.70 | 413,124 |
| 2017-06-21 | $12.30 | $12.66 | $12.30 | $12.62 | $12.62 | 319,491 |
| 2017-06-20 | $12.28 | $12.46 | $12.25 | $12.36 | $12.36 | 260,618 |
| 2017-06-19 | $12.07 | $12.69 | $12.05 | $12.31 | $12.31 | 563,584 |
| 2017-06-16 | $12.08 | $12.32 | $12.05 | $12.07 | $12.07 | 4,066,753 |
| 2017-06-15 | $11.76 | $12.17 | $11.75 | $12.02 | $12.02 | 754,696 |
| 2017-06-14 | $12.91 | $12.94 | $11.80 | $11.95 | $11.95 | 1,603,313 |
| 2017-06-13 | $12.41 | $12.92 | $12.36 | $12.62 | $12.62 | 696,139 |
| 2017-06-12 | $12.10 | $12.64 | $11.97 | $12.50 | $12.50 | 725,728 |
| 2017-06-09 | $12.41 | $12.55 | $12.16 | $12.22 | $12.22 | 380,665 |
| 2017-06-08 | $12.63 | $12.83 | $12.21 | $12.70 | $12.70 | 582,509 |
| 2017-06-07 | $12.71 | $13.05 | $12.57 | $12.78 | $12.78 | 528,007 |
| 2017-06-06 | $12.45 | $12.99 | $12.39 | $12.93 | $12.93 | 898,262 |
| 2017-06-05 | $12.32 | $12.33 | $12.02 | $12.16 | $12.16 | 478,696 |
| 2017-06-02 | $12.34 | $12.44 | $12.10 | $12.26 | $12.26 | 280,654 |
| 2017-06-01 | $11.93 | $12.23 | $11.69 | $12.19 | $12.19 | 551,557 |
| 2017-05-31 | $11.89 | $12.14 | $11.65 | $12.01 | $12.01 | 388,888 |
| 2017-05-30 | $11.95 | $12.08 | $11.82 | $11.84 | $11.84 | 273,233 |
| 2017-05-26 | $11.89 | $12.12 | $11.89 | $11.94 | $11.94 | 477,731 |
| 2017-05-25 | $11.48 | $11.56 | $11.20 | $11.48 | $11.48 | 525,144 |
| 2017-05-24 | $11.56 | $11.69 | $11.02 | $11.59 | $11.59 | 823,740 |
| 2017-05-23 | $12.21 | $12.21 | $11.57 | $11.65 | $11.65 | 576,468 |
| 2017-05-22 | $12.18 | $12.27 | $11.92 | $12.19 | $12.19 | 263,856 |
| 2017-05-19 | $12.25 | $12.26 | $11.87 | $12.04 | $12.04 | 572,510 |
| 2017-05-18 | $12.18 | $12.35 | $11.95 | $12.15 | $12.15 | 397,147 |
| 2017-05-17 | $12.45 | $12.61 | $12.25 | $12.37 | $12.37 | 487,388 |
| 2017-05-16 | $11.90 | $12.25 | $11.79 | $12.24 | $12.24 | 400,436 |
| 2017-05-15 | $12.26 | $12.26 | $11.59 | $11.84 | $11.84 | 417,792 |
| 2017-05-12 | $11.87 | $12.05 | $11.78 | $11.95 | $11.95 | 550,507 |
| 2017-05-11 | $11.08 | $11.82 | $11.02 | $11.78 | $11.78 | 625,080 |
| 2017-05-10 | $11.12 | $11.26 | $10.99 | $11.04 | $11.04 | 376,382 |
| 2017-05-09 | $11.20 | $11.22 | $10.93 | $11.00 | $11.00 | 410,448 |
| 2017-05-08 | $11.35 | $11.37 | $10.97 | $11.25 | $11.25 | 301,596 |
| 2017-05-05 | $11.22 | $11.50 | $11.09 | $11.31 | $11.31 | 448,561 |
| 2017-05-04 | $11.42 | $11.50 | $11.11 | $11.11 | $11.11 | 656,957 |
| 2017-05-03 | $11.73 | $11.93 | $11.54 | $11.66 | $11.66 | 633,894 |
| 2017-05-02 | $11.60 | $11.83 | $11.52 | $11.73 | $11.73 | 656,822 |
| 2017-05-01 | $12.10 | $12.14 | $11.56 | $11.62 | $11.62 | 493,891 |
| 2017-04-28 | $11.92 | $12.40 | $11.80 | $12.22 | $12.22 | 787,076 |
| 2017-04-27 | $12.08 | $12.08 | $11.59 | $11.92 | $11.92 | 663,891 |
| 2017-04-26 | $11.79 | $12.30 | $11.47 | $12.30 | $12.30 | 862,848 |
| 2017-04-25 | $12.03 | $12.17 | $11.34 | $12.17 | $12.17 | 928,273 |
| 2017-04-24 | $12.39 | $12.41 | $12.16 | $12.23 | $12.23 | 544,844 |
| 2017-04-21 | $12.52 | $12.67 | $12.28 | $12.58 | $12.58 | 474,925 |
| 2017-04-20 | $12.78 | $12.78 | $12.42 | $12.49 | $12.49 | 591,173 |
| 2017-04-19 | $13.05 | $13.11 | $12.21 | $12.90 | $12.90 | 761,570 |
| 2017-04-18 | $13.11 | $13.25 | $12.94 | $13.22 | $13.22 | 482,597 |
| 2017-04-17 | $13.72 | $13.73 | $13.02 | $13.23 | $13.23 | 410,820 |
| 2017-04-13 | $14.12 | $14.13 | $13.63 | $13.73 | $13.73 | 423,729 |
| 2017-04-12 | $14.13 | $14.31 | $13.77 | $14.03 | $14.03 | 287,407 |
| 2017-04-11 | $14.11 | $14.48 | $14.05 | $14.13 | $14.13 | 345,747 |
| 2017-04-10 | $13.82 | $14.19 | $13.82 | $13.96 | $13.96 | 278,677 |
| 2017-04-07 | $14.34 | $14.47 | $13.77 | $13.89 | $13.89 | 328,267 |
| 2017-04-06 | $13.88 | $14.09 | $13.69 | $14.00 | $14.00 | 358,703 |
| 2017-04-05 | $13.61 | $13.91 | $13.35 | $13.87 | $13.87 | 403,197 |
| 2017-04-04 | $13.60 | $13.84 | $13.56 | $13.82 | $13.82 | 279,732 |
| 2017-04-03 | $13.12 | $13.68 | $13.07 | $13.55 | $13.55 | 238,935 |
| 2017-03-31 | $13.25 | $13.38 | $12.93 | $13.13 | $13.13 | 541,894 |
| 2017-03-30 | $13.58 | $13.79 | $13.37 | $13.44 | $13.44 | 212,198 |
| 2017-03-29 | $13.69 | $13.84 | $13.40 | $13.77 | $13.77 | 240,407 |
| 2017-03-28 | $14.12 | $14.26 | $13.59 | $13.72 | $13.72 | 287,354 |
| 2017-03-27 | $14.25 | $14.27 | $13.98 | $14.17 | $14.17 | 269,155 |
| 2017-03-24 | $14.04 | $14.15 | $13.84 | $13.93 | $13.93 | 252,178 |
| 2017-03-23 | $14.29 | $14.34 | $13.63 | $14.04 | $14.04 | 399,391 |
| 2017-03-22 | $14.65 | $14.67 | $14.20 | $14.20 | $14.20 | 293,569 |
| 2017-03-21 | $14.51 | $14.91 | $14.43 | $14.50 | $14.50 | 313,376 |
| 2017-03-20 | $14.09 | $14.45 | $13.91 | $14.41 | $14.41 | 321,035 |
| 2017-03-17 | $14.45 | $14.76 | $13.86 | $13.97 | $13.97 | 975,083 |
| 2017-03-16 | $14.63 | $14.87 | $14.15 | $14.39 | $14.39 | 427,623 |
| 2017-03-15 | $13.56 | $14.39 | $13.25 | $14.26 | $14.26 | 993,169 |
| 2017-03-14 | $14.15 | $14.20 | $13.26 | $13.33 | $13.33 | 492,611 |
| 2017-03-13 | $13.79 | $14.41 | $13.53 | $14.22 | $14.22 | 502,118 |
| 2017-03-10 | $13.23 | $13.83 | $13.05 | $13.76 | $13.76 | 311,186 |
| 2017-03-09 | $12.99 | $13.25 | $12.90 | $13.12 | $13.12 | 166,382 |
| 2017-03-08 | $13.09 | $13.34 | $13.00 | $13.00 | $13.00 | 272,182 |
| 2017-03-07 | $13.15 | $13.48 | $12.87 | $13.30 | $13.30 | 296,725 |
| 2017-03-06 | $13.94 | $14.13 | $13.10 | $13.30 | $13.30 | 529,797 |
| 2017-03-03 | $14.00 | $14.39 | $13.56 | $14.16 | $14.16 | 569,147 |
| 2017-03-02 | $15.13 | $15.40 | $14.10 | $14.16 | $14.16 | 431,372 |
| 2017-03-01 | $14.36 | $15.55 | $14.02 | $15.48 | $15.48 | 558,921 |
| 2017-02-28 | $14.35 | $14.75 | $14.09 | $14.38 | $14.38 | 518,371 |
| 2017-02-27 | $15.49 | $15.93 | $14.15 | $14.25 | $14.25 | 639,647 |
| 2017-02-24 | $16.55 | $16.55 | $15.44 | $15.54 | $15.54 | 420,313 |
| 2017-02-23 | $16.31 | $16.50 | $16.14 | $16.22 | $16.22 | 433,367 |
| 2017-02-22 | $15.82 | $16.13 | $15.46 | $16.08 | $16.08 | 299,487 |
| 2017-02-21 | $16.00 | $16.46 | $15.68 | $15.93 | $15.93 | 362,626 |
| 2017-02-17 | $16.08 | $16.34 | $15.91 | $16.05 | $16.05 | 263,784 |
| 2017-02-16 | $16.30 | $16.41 | $15.91 | $16.25 | $16.25 | 289,030 |
| 2017-02-15 | $16.05 | $16.17 | $15.45 | $16.08 | $16.08 | 330,211 |
| 2017-02-14 | $16.61 | $16.78 | $15.98 | $16.59 | $16.59 | 274,515 |
| 2017-02-13 | $16.23 | $16.30 | $15.88 | $16.18 | $16.18 | 205,329 |
| 2017-02-10 | $15.55 | $16.47 | $15.54 | $16.23 | $16.23 | 197,499 |
| 2017-02-09 | $15.91 | $15.97 | $15.50 | $15.83 | $15.83 | 231,005 |
| 2017-02-08 | $16.20 | $16.47 | $15.65 | $15.99 | $15.99 | 228,366 |
| 2017-02-07 | $15.76 | $16.45 | $15.63 | $16.08 | $16.08 | 395,708 |
| 2017-02-06 | $15.18 | $15.99 | $14.90 | $15.93 | $15.93 | 538,631 |
| 2017-02-03 | $15.17 | $15.25 | $14.86 | $14.99 | $14.99 | 217,838 |
| 2017-02-02 | $14.93 | $15.31 | $14.90 | $15.29 | $15.29 | 326,399 |
| 2017-02-01 | $14.09 | $14.68 | $13.92 | $14.63 | $14.63 | 227,428 |
| 2017-01-31 | $14.17 | $14.30 | $13.99 | $14.22 | $14.22 | 191,222 |
| 2017-01-30 | $13.81 | $14.02 | $13.65 | $13.76 | $13.76 | 270,733 |
| 2017-01-27 | $13.37 | $13.87 | $13.28 | $13.79 | $13.79 | 179,794 |
| 2017-01-26 | $13.37 | $13.48 | $13.08 | $13.37 | $13.37 | 269,148 |
| 2017-01-25 | $13.39 | $13.72 | $13.16 | $13.72 | $13.72 | 205,548 |
| 2017-01-24 | $13.78 | $14.16 | $13.40 | $13.65 | $13.65 | 371,576 |
| 2017-01-23 | $13.47 | $13.84 | $13.45 | $13.78 | $13.78 | 260,513 |
| 2017-01-20 | $13.05 | $13.54 | $12.89 | $13.27 | $13.27 | 285,636 |
| 2017-01-19 | $12.86 | $13.21 | $12.71 | $13.07 | $13.07 | 230,693 |
| 2017-01-18 | $13.08 | $13.42 | $12.87 | $13.08 | $13.08 | 298,071 |
| 2017-01-17 | $13.49 | $13.57 | $12.99 | $13.17 | $13.17 | 280,639 |
| 2017-01-13 | $12.60 | $12.95 | $12.42 | $12.88 | $12.88 | 327,313 |
| 2017-01-12 | $13.12 | $13.28 | $12.48 | $12.70 | $12.70 | 244,683 |
| 2017-01-11 | $12.78 | $13.10 | $12.27 | $12.86 | $12.86 | 282,000 |
| 2017-01-10 | $12.38 | $13.01 | $12.35 | $12.73 | $12.73 | 246,134 |
| 2017-01-09 | $12.26 | $12.54 | $11.93 | $12.12 | $12.12 | 449,171 |
| 2017-01-06 | $12.46 | $12.57 | $11.57 | $11.93 | $11.93 | 360,827 |
| 2017-01-05 | $12.27 | $12.99 | $12.12 | $12.85 | $12.85 | 387,203 |
| 2017-01-04 | $11.76 | $12.10 | $11.44 | $11.94 | $11.94 | 245,961 |
| 2017-01-03 | $11.06 | $11.61 | $11.03 | $11.58 | $11.58 | 234,697 |
| 2016-12-30 | $11.87 | $12.22 | $10.90 | $11.03 | $11.03 | 309,114 |
| 2016-12-29 | $10.80 | $11.69 | $10.79 | $11.67 | $11.67 | 388,863 |
| 2016-12-28 | $10.43 | $10.81 | $10.28 | $10.74 | $10.74 | 286,265 |
| 2016-12-27 | $10.52 | $10.72 | $10.29 | $10.43 | $10.43 | 131,437 |
| 2016-12-23 | $9.76 | $10.39 | $9.75 | $10.39 | $10.39 | 242,562 |
| 2016-12-22 | $9.82 | $10.01 | $9.62 | $9.70 | $9.70 | 235,800 |
| 2016-12-21 | $9.78 | $9.84 | $9.54 | $9.58 | $9.58 | 155,312 |
| 2016-12-20 | $9.64 | $9.95 | $9.54 | $9.74 | $9.74 | 336,593 |
| 2016-12-19 | $9.93 | $10.19 | $9.50 | $9.94 | $9.94 | 281,188 |
| 2016-12-16 | $10.50 | $10.69 | $9.94 | $10.12 | $10.12 | 297,767 |
| 2016-12-15 | $11.11 | $11.11 | $10.12 | $10.41 | $10.41 | 224,191 |
| 2016-12-14 | $12.40 | $12.40 | $11.24 | $11.37 | $11.37 | 187,733 |
| 2016-12-13 | $11.74 | $12.26 | $11.73 | $12.15 | $12.15 | 225,262 |
| 2016-12-12 | $11.70 | $12.30 | $11.55 | $11.73 | $11.73 | 337,037 |
| 2016-12-09 | $12.57 | $12.69 | $11.60 | $11.60 | $11.60 | 322,390 |
| 2016-12-08 | $13.26 | $13.26 | $12.50 | $12.71 | $12.71 | 134,790 |
| 2016-12-07 | $13.54 | $13.73 | $13.13 | $13.22 | $13.22 | 120,765 |
| 2016-12-06 | $13.28 | $13.67 | $13.10 | $13.33 | $13.33 | 145,893 |
| 2016-12-05 | $13.04 | $13.54 | $12.70 | $13.24 | $13.24 | 182,761 |
| 2016-12-02 | $13.38 | $13.38 | $12.46 | $13.18 | $13.18 | 161,802 |
| 2016-12-01 | $12.38 | $12.82 | $12.03 | $12.38 | $12.38 | 177,299 |
| 2016-11-30 | $12.93 | $12.98 | $12.36 | $12.43 | $12.43 | 143,689 |
| 2016-11-29 | $12.31 | $13.06 | $12.22 | $12.93 | $12.93 | 141,215 |
| 2016-11-28 | $12.18 | $12.52 | $11.93 | $12.40 | $12.40 | 157,719 |
| 2016-11-25 | $12.03 | $12.31 | $11.89 | $12.02 | $12.02 | 107,555 |
| 2016-11-23 | $12.44 | $12.48 | $11.93 | $12.07 | $12.07 | 320,501 |
| 2016-11-22 | $12.31 | $12.90 | $12.07 | $12.76 | $12.76 | 630,394 |
| 2016-11-21 | $11.68 | $12.17 | $11.68 | $11.95 | $11.95 | 131,064 |
| 2016-11-18 | $11.72 | $11.93 | $11.35 | $11.69 | $11.69 | 150,174 |
| 2016-11-17 | $12.41 | $12.50 | $11.63 | $11.78 | $11.78 | 143,021 |
| 2016-11-16 | $12.61 | $12.61 | $11.94 | $12.15 | $12.15 | 101,289 |
| 2016-11-15 | $11.90 | $12.64 | $11.84 | $12.60 | $12.60 | 134,367 |
| 2016-11-14 | $11.70 | $12.12 | $11.15 | $11.88 | $11.88 | 137,665 |
| 2016-11-11 | $13.41 | $13.54 | $11.50 | $11.57 | $11.57 | 366,882 |
| 2016-11-10 | $14.61 | $14.63 | $13.42 | $13.55 | $13.55 | 159,973 |
| 2016-11-09 | $14.81 | $15.21 | $14.20 | $14.51 | $14.51 | 155,010 |
| 2016-11-08 | $14.40 | $14.93 | $14.07 | $14.42 | $14.42 | 128,712 |
| 2016-11-07 | $14.65 | $14.65 | $13.90 | $14.36 | $14.36 | 96,292 |
| 2016-11-04 | $15.56 | $15.56 | $14.54 | $14.71 | $14.71 | 117,680 |
| 2016-11-03 | $14.96 | $15.56 | $14.96 | $15.56 | $15.56 | 120,845 |
| 2016-11-02 | $15.54 | $16.27 | $15.08 | $15.14 | $15.14 | 183,472 |
| 2016-11-01 | $14.84 | $15.54 | $14.84 | $15.23 | $15.23 | 172,797 |
| 2016-10-31 | $14.70 | $14.70 | $14.26 | $14.63 | $14.63 | 121,705 |
| 2016-10-28 | $14.30 | $14.70 | $14.13 | $14.42 | $14.42 | 76,309 |
| 2016-10-27 | $14.54 | $14.64 | $14.23 | $14.32 | $14.32 | 50,515 |
| 2016-10-26 | $15.07 | $15.07 | $14.35 | $14.45 | $14.45 | 83,810 |
| 2016-10-25 | $15.09 | $15.22 | $14.57 | $14.89 | $14.89 | 137,565 |
| 2016-10-24 | $15.52 | $15.59 | $14.51 | $14.76 | $14.76 | 211,984 |
| 2016-10-21 | $14.90 | $15.41 | $14.89 | $15.41 | $15.41 | 281,628 |
| 2016-10-20 | $14.49 | $14.92 | $14.47 | $14.90 | $14.90 | 101,065 |
| 2016-10-19 | $14.29 | $14.48 | $14.03 | $14.38 | $14.38 | 80,411 |
| 2016-10-18 | $13.94 | $14.55 | $13.76 | $14.08 | $14.08 | 120,289 |
| 2016-10-17 | $13.42 | $13.82 | $13.42 | $13.77 | $13.77 | 60,072 |
| 2016-10-14 | $13.43 | $13.79 | $13.24 | $13.32 | $13.32 | 51,141 |
| 2016-10-13 | $13.40 | $13.74 | $13.25 | $13.52 | $13.52 | 215,858 |
| 2016-10-12 | $13.39 | $13.60 | $13.22 | $13.45 | $13.45 | 238,060 |
| 2016-10-11 | $13.42 | $13.70 | $13.18 | $13.39 | $13.39 | 122,612 |
| 2016-10-10 | $13.58 | $13.75 | $13.58 | $13.60 | $13.60 | 21,310 |
| 2016-10-07 | $13.80 | $14.17 | $13.16 | $13.58 | $13.58 | 156,041 |
| 2016-10-06 | $13.87 | $13.92 | $13.23 | $13.47 | $13.47 | 184,484 |
| 2016-10-05 | $13.99 | $14.28 | $13.53 | $14.05 | $14.05 | 131,652 |
| 2016-10-04 | $15.25 | $15.35 | $13.53 | $13.70 | $13.70 | 240,897 |
| 2016-10-03 | $15.41 | $16.05 | $15.08 | $15.45 | $15.45 | 102,076 |
| 2016-09-30 | $15.72 | $15.77 | $14.96 | $15.08 | $15.08 | 66,371 |
| 2016-09-29 | $15.20 | $15.48 | $14.97 | $15.34 | $15.34 | 76,529 |
| 2016-09-28 | $15.04 | $15.47 | $14.67 | $15.32 | $15.32 | 94,914 |
| 2016-09-27 | $15.21 | $15.37 | $14.87 | $15.16 | $15.16 | 85,620 |
| 2016-09-26 | $15.94 | $16.35 | $15.37 | $15.41 | $15.41 | 106,345 |
| 2016-09-23 | $16.74 | $16.74 | $15.80 | $15.97 | $15.97 | 99,116 |
| 2016-09-22 | $17.12 | $17.35 | $16.66 | $16.82 | $16.82 | 238,175 |
| 2016-09-21 | $15.94 | $17.00 | $15.84 | $16.93 | $16.93 | 233,959 |
| 2016-09-20 | $15.70 | $15.74 | $15.17 | $15.67 | $15.67 | 58,874 |
| 2016-09-19 | $15.67 | $15.76 | $15.36 | $15.58 | $15.58 | 59,357 |
| 2016-09-16 | $15.67 | $15.80 | $15.07 | $15.32 | $15.32 | 121,090 |
| 2016-09-15 | $15.25 | $16.19 | $15.13 | $15.82 | $15.82 | 186,831 |
| 2016-09-14 | $15.70 | $15.94 | $15.17 | $15.27 | $15.27 | 146,668 |
| 2016-09-13 | $16.48 | $16.48 | $15.38 | $15.55 | $15.55 | 212,550 |
| 2016-09-12 | $16.21 | $16.85 | $15.87 | $16.68 | $16.68 | 153,658 |
| 2016-09-09 | $17.29 | $17.46 | $16.28 | $16.44 | $16.44 | 131,746 |
| 2016-09-08 | $17.91 | $18.12 | $17.26 | $17.53 | $17.53 | 104,457 |
| 2016-09-07 | $17.57 | $18.05 | $17.21 | $17.85 | $17.85 | 144,413 |
| 2016-09-06 | $16.91 | $17.68 | $16.91 | $17.50 | $17.50 | 119,596 |
| 2016-09-02 | $15.84 | $16.72 | $15.84 | $16.72 | $16.72 | 199,521 |
| 2016-09-01 | $14.59 | $15.38 | $14.48 | $15.36 | $15.36 | 82,401 |
| 2016-08-31 | $15.13 | $15.13 | $14.40 | $14.74 | $14.74 | 130,394 |
| 2016-08-30 | $15.88 | $15.99 | $14.97 | $15.24 | $15.24 | 94,234 |
| 2016-08-29 | $15.42 | $16.08 | $15.14 | $15.85 | $15.85 | 151,846 |
| 2016-08-26 | $15.55 | $16.24 | $15.07 | $15.69 | $15.69 | 184,973 |
| 2016-08-25 | $14.59 | $15.49 | $14.59 | $15.31 | $15.31 | 103,471 |
| 2016-08-24 | $15.52 | $15.52 | $14.81 | $14.96 | $14.96 | 185,342 |
| 2016-08-23 | $15.98 | $16.17 | $15.66 | $15.71 | $15.71 | 99,917 |
| 2016-08-22 | $16.12 | $16.28 | $15.86 | $15.97 | $15.97 | 67,204 |
| 2016-08-19 | $16.67 | $16.83 | $16.21 | $16.37 | $16.37 | 87,709 |
| 2016-08-18 | $16.81 | $16.90 | $16.61 | $16.78 | $16.78 | 96,613 |
| 2016-08-17 | $16.77 | $17.10 | $16.29 | $16.77 | $16.77 | 126,664 |
| 2016-08-16 | $16.54 | $17.56 | $16.49 | $17.41 | $17.41 | 145,677 |
| 2016-08-15 | $16.80 | $17.14 | $16.43 | $16.52 | $16.52 | 136,341 |
| 2016-08-12 | $17.13 | $17.29 | $16.37 | $16.69 | $16.69 | 109,296 |
| 2016-08-11 | $17.04 | $17.15 | $16.87 | $16.87 | $16.87 | 129,205 |
| 2016-08-10 | $16.66 | $17.16 | $16.66 | $16.96 | $16.96 | 144,098 |
| 2016-08-09 | $15.94 | $16.42 | $15.94 | $16.30 | $16.30 | 98,194 |
| 2016-08-08 | $15.88 | $16.41 | $15.74 | $15.89 | $15.89 | 60,298 |
| 2016-08-05 | $15.68 | $16.03 | $15.37 | $15.95 | $15.95 | 149,365 |
| 2016-08-04 | $16.02 | $16.18 | $15.79 | $16.07 | $16.07 | 49,570 |
| 2016-08-03 | $16.17 | $16.40 | $15.88 | $16.01 | $16.01 | 59,908 |
| 2016-08-02 | $16.36 | $16.77 | $16.20 | $16.29 | $16.29 | 157,926 |
| 2016-08-01 | $15.70 | $16.33 | $15.50 | $16.25 | $16.25 | 73,894 |
| 2016-07-29 | $15.50 | $15.89 | $15.47 | $15.67 | $15.67 | 85,872 |
| 2016-07-28 | $15.27 | $15.51 | $15.00 | $15.42 | $15.42 | 90,655 |
| 2016-07-27 | $15.15 | $15.43 | $14.67 | $15.26 | $15.26 | 76,817 |
| 2016-07-26 | $14.68 | $15.11 | $14.45 | $14.93 | $14.93 | 93,512 |
| 2016-07-25 | $14.80 | $14.80 | $14.18 | $14.47 | $14.47 | 95,906 |
| 2016-07-22 | $14.67 | $15.00 | $14.51 | $14.92 | $14.92 | 61,100 |
| 2016-07-21 | $14.75 | $15.00 | $14.75 | $14.87 | $14.87 | 94,702 |
| 2016-07-20 | $15.07 | $15.16 | $14.63 | $14.71 | $14.71 | 147,531 |
| 2016-07-19 | $15.52 | $15.69 | $15.30 | $15.40 | $15.40 | 158,000 |
| 2016-07-18 | $15.58 | $15.75 | $15.42 | $15.66 | $15.66 | 62,263 |
| 2016-07-15 | $15.80 | $15.99 | $15.62 | $15.72 | $15.72 | 125,801 |
| 2016-07-14 | $15.54 | $15.93 | $15.31 | $15.89 | $15.89 | 207,262 |
| 2016-07-13 | $15.00 | $15.89 | $14.96 | $15.70 | $15.70 | 166,605 |
| 2016-07-12 | $14.99 | $14.99 | $14.61 | $14.80 | $14.80 | 176,606 |
| 2016-07-11 | $14.57 | $15.01 | $14.51 | $14.91 | $14.91 | 120,473 |
| 2016-07-08 | $14.33 | $14.78 | $14.08 | $14.73 | $14.73 | 127,196 |
| 2016-07-07 | $14.42 | $14.50 | $14.03 | $14.15 | $14.15 | 120,092 |
| 2016-07-06 | $14.50 | $14.62 | $14.00 | $14.52 | $14.52 | 131,483 |
| 2016-07-05 | $14.12 | $14.65 | $13.85 | $14.21 | $14.21 | 241,090 |
| 2016-07-01 | $12.69 | $14.44 | $12.69 | $14.29 | $14.29 | 327,385 |
| 2016-06-30 | $12.36 | $12.61 | $12.21 | $12.61 | $12.61 | 135,492 |
| 2016-06-29 | $12.18 | $12.57 | $12.13 | $12.30 | $12.30 | 136,875 |
| 2016-06-28 | $12.01 | $12.27 | $11.51 | $12.00 | $12.00 | 138,952 |
| 2016-06-27 | $12.67 | $12.89 | $11.74 | $11.97 | $11.97 | 163,276 |
| 2016-06-24 | $13.10 | $13.16 | $12.37 | $12.52 | $12.52 | 172,310 |
| 2016-06-23 | $12.12 | $12.68 | $12.09 | $12.37 | $12.37 | 147,724 |
| 2016-06-22 | $12.57 | $12.64 | $11.85 | $12.28 | $12.28 | 252,730 |
| 2016-06-21 | $13.38 | $13.38 | $12.69 | $12.73 | $12.73 | 176,260 |
| 2016-06-20 | $12.95 | $13.71 | $12.74 | $13.48 | $13.48 | 140,553 |
| 2016-06-17 | $13.10 | $13.50 | $12.99 | $13.08 | $13.08 | 117,202 |
| 2016-06-16 | $13.72 | $13.79 | $12.71 | $12.96 | $12.96 | 177,659 |
| 2016-06-15 | $12.84 | $13.55 | $12.71 | $13.42 | $13.42 | 216,925 |
| 2016-06-14 | $13.23 | $13.47 | $12.72 | $12.88 | $12.88 | 75,632 |
| 2016-06-13 | $13.97 | $14.05 | $12.85 | $13.18 | $13.18 | 208,561 |
| 2016-06-10 | $14.00 | $14.40 | $13.63 | $13.76 | $13.76 | 107,796 |
| 2016-06-09 | $13.68 | $14.07 | $13.51 | $14.00 | $14.00 | 91,494 |
| 2016-06-08 | $13.69 | $14.01 | $13.52 | $13.63 | $13.63 | 103,442 |
| 2016-06-07 | $13.42 | $13.49 | $13.13 | $13.13 | $13.13 | 62,294 |
| 2016-06-06 | $13.49 | $13.63 | $13.12 | $13.63 | $13.63 | 130,506 |
| 2016-06-03 | $12.76 | $13.65 | $12.76 | $13.40 | $13.40 | 189,946 |
| 2016-06-02 | $12.08 | $12.48 | $11.94 | $12.36 | $12.36 | 103,100 |
| 2016-06-01 | $12.36 | $12.39 | $11.90 | $12.25 | $12.25 | 71,541 |
| 2016-05-31 | $11.83 | $12.67 | $11.83 | $12.24 | $12.24 | 190,557 |
| 2016-05-27 | $12.29 | $12.34 | $11.73 | $11.95 | $11.95 | 162,381 |
| 2016-05-26 | $12.94 | $13.22 | $12.25 | $12.35 | $12.35 | 139,950 |
| 2016-05-25 | $12.34 | $12.83 | $11.95 | $12.74 | $12.74 | 211,925 |
| 2016-05-24 | $13.36 | $13.36 | $12.45 | $12.45 | $12.45 | 170,422 |
| 2016-05-23 | $13.59 | $13.79 | $13.30 | $13.52 | $13.52 | 58,719 |
| 2016-05-20 | $13.45 | $13.72 | $12.98 | $13.72 | $13.72 | 185,093 |
| 2016-05-19 | $12.99 | $13.54 | $12.85 | $13.18 | $13.18 | 181,606 |
| 2016-05-18 | $13.94 | $14.21 | $13.24 | $13.35 | $13.35 | 279,442 |
| 2016-05-17 | $13.96 | $14.40 | $13.63 | $14.31 | $14.31 | 153,760 |
| 2016-05-16 | $13.87 | $14.27 | $13.80 | $13.91 | $13.91 | 211,334 |
| 2016-05-13 | $12.61 | $13.61 | $12.45 | $13.61 | $13.61 | 193,817 |
| 2016-05-12 | $12.58 | $12.81 | $12.39 | $12.61 | $12.61 | 86,405 |
| 2016-05-11 | $12.66 | $13.09 | $12.23 | $12.43 | $12.43 | 107,069 |
| 2016-05-10 | $12.06 | $12.53 | $11.84 | $12.40 | $12.40 | 72,632 |
| 2016-05-09 | $12.82 | $12.82 | $12.06 | $12.06 | $12.06 | 137,540 |
| 2016-05-06 | $12.55 | $13.25 | $12.55 | $13.21 | $13.21 | 142,816 |
| 2016-05-05 | $12.39 | $12.60 | $12.14 | $12.44 | $12.44 | 129,969 |
| 2016-05-04 | $12.35 | $12.60 | $11.94 | $12.13 | $12.13 | 130,604 |
| 2016-05-03 | $12.44 | $12.62 | $12.15 | $12.46 | $12.46 | 182,735 |
| 2016-05-02 | $13.14 | $13.18 | $12.32 | $12.49 | $12.49 | 183,622 |
| 2016-04-29 | $12.77 | $13.03 | $12.67 | $13.00 | $13.00 | 257,810 |
| 2016-04-28 | $12.14 | $12.78 | $12.05 | $12.53 | $12.53 | 204,993 |
| 2016-04-27 | $11.96 | $12.28 | $11.77 | $12.05 | $12.05 | 85,870 |
| 2016-04-26 | $11.73 | $11.95 | $11.39 | $11.90 | $11.90 | 126,956 |
| 2016-04-25 | $11.92 | $11.95 | $11.51 | $11.60 | $11.60 | 111,115 |
| 2016-04-22 | $11.89 | $12.30 | $11.61 | $12.01 | $12.01 | 233,797 |
| 2016-04-21 | $11.93 | $11.99 | $11.55 | $11.82 | $11.82 | 147,723 |
| 2016-04-20 | $12.15 | $12.47 | $11.61 | $11.66 | $11.66 | 214,758 |
| 2016-04-19 | $11.59 | $12.12 | $11.44 | $12.11 | $12.11 | 247,793 |
| 2016-04-18 | $10.88 | $11.09 | $10.70 | $10.90 | $10.90 | 97,169 |
| 2016-04-15 | $10.18 | $10.88 | $10.11 | $10.87 | $10.87 | 104,231 |
| 2016-04-14 | $10.26 | $10.52 | $9.97 | $10.22 | $10.22 | 76,046 |
| 2016-04-13 | $10.66 | $10.71 | $10.29 | $10.29 | $10.29 | 108,086 |
| 2016-04-12 | $10.42 | $10.76 | $10.12 | $10.71 | $10.71 | 125,496 |
| 2016-04-11 | $9.77 | $10.36 | $9.72 | $10.25 | $10.25 | 153,656 |
| 2016-04-08 | $9.81 | $9.88 | $9.59 | $9.62 | $9.62 | 87,312 |
| 2016-04-07 | $9.69 | $9.89 | $9.59 | $9.80 | $9.80 | 47,939 |
| 2016-04-06 | $9.81 | $9.81 | $9.44 | $9.51 | $9.51 | 88,471 |
| 2016-04-05 | $9.34 | $9.80 | $9.29 | $9.80 | $9.80 | 113,551 |
| 2016-04-04 | $9.45 | $9.58 | $9.23 | $9.33 | $9.33 | 67,625 |
| 2016-04-01 | $9.10 | $9.51 | $9.10 | $9.51 | $9.51 | 97,852 |
| 2016-03-31 | $9.61 | $9.76 | $9.38 | $9.44 | $9.44 | 89,676 |
| 2016-03-30 | $9.83 | $9.95 | $9.52 | $9.62 | $9.62 | 75,300 |
| 2016-03-29 | $9.19 | $9.91 | $9.19 | $9.84 | $9.84 | 104,681 |
| 2016-03-28 | $9.24 | $9.26 | $8.94 | $9.14 | $9.14 | 93,539 |
| 2016-03-24 | $9.26 | $9.52 | $9.20 | $9.29 | $9.29 | 122,673 |
| 2016-03-23 | $9.33 | $9.52 | $9.02 | $9.31 | $9.31 | 169,765 |
| 2016-03-22 | $9.82 | $9.82 | $9.53 | $9.57 | $9.57 | 118,323 |
| 2016-03-21 | $9.47 | $9.73 | $9.46 | $9.70 | $9.70 | 247,220 |
| 2016-03-18 | $9.31 | $9.64 | $9.21 | $9.55 | $9.55 | 633,437 |
| 2016-03-17 | $9.42 | $9.66 | $9.21 | $9.32 | $9.32 | 159,348 |
| 2016-03-16 | $8.66 | $9.22 | $8.52 | $9.16 | $9.16 | 116,586 |
| 2016-03-15 | $8.50 | $8.72 | $8.44 | $8.71 | $8.71 | 107,215 |
| 2016-03-14 | $8.74 | $8.78 | $8.56 | $8.59 | $8.59 | 131,001 |
| 2016-03-11 | $8.98 | $9.05 | $8.57 | $8.62 | $8.62 | 130,420 |
| 2016-03-10 | $8.34 | $8.97 | $8.28 | $8.90 | $8.90 | 282,918 |
| 2016-03-09 | $7.89 | $8.30 | $7.86 | $8.24 | $8.24 | 270,248 |
| 2016-03-08 | $7.84 | $8.06 | $7.82 | $7.97 | $7.97 | 257,846 |
| 2016-03-07 | $7.81 | $7.99 | $7.81 | $7.87 | $7.87 | 349,230 |
| 2016-03-04 | $7.43 | $7.98 | $7.38 | $7.79 | $7.79 | 476,807 |
| 2016-03-03 | $7.20 | $7.44 | $7.20 | $7.39 | $7.39 | 591,866 |
| 2016-03-02 | $6.96 | $7.21 | $6.93 | $7.18 | $7.18 | 204,303 |
| 2016-03-01 | $7.09 | $7.15 | $6.93 | $6.97 | $6.97 | 97,253 |
| 2016-02-29 | $6.99 | $7.16 | $6.99 | $7.11 | $7.11 | 143,323 |
| 2016-02-26 | $7.10 | $7.21 | $6.97 | $7.02 | $7.02 | 150,182 |
| 2016-02-25 | $7.20 | $7.32 | $7.16 | $7.20 | $7.20 | 222,938 |
| 2016-02-24 | $7.35 | $7.44 | $7.20 | $7.20 | $7.20 | 634,096 |
| 2016-02-23 | $7.24 | $7.40 | $7.18 | $7.30 | $7.30 | 1,332,144 |
| 2016-02-22 | $7.98 | $8.11 | $7.92 | $7.99 | $7.99 | 53,347 |
| 2016-02-19 | $8.22 | $8.25 | $8.03 | $8.11 | $8.11 | 40,370 |
| 2016-02-18 | $7.86 | $8.25 | $7.83 | $8.23 | $8.23 | 120,374 |
| 2016-02-17 | $7.80 | $8.06 | $7.72 | $7.88 | $7.88 | 31,550 |
| 2016-02-16 | $7.62 | $7.89 | $7.61 | $7.75 | $7.75 | 42,716 |
| 2016-02-12 | $7.44 | $7.83 | $7.44 | $7.80 | $7.80 | 51,757 |
| 2016-02-11 | $7.52 | $7.65 | $7.39 | $7.53 | $7.53 | 81,951 |
| 2016-02-10 | $7.33 | $7.34 | $7.15 | $7.26 | $7.26 | 47,914 |
| 2016-02-09 | $7.70 | $7.81 | $7.38 | $7.38 | $7.38 | 45,427 |
| 2016-02-08 | $7.49 | $7.80 | $7.49 | $7.80 | $7.80 | 110,416 |
| 2016-02-05 | $7.03 | $7.37 | $7.00 | $7.36 | $7.36 | 27,016 |
| 2016-02-04 | $7.18 | $7.38 | $7.15 | $7.17 | $7.17 | 47,119 |
| 2016-02-03 | $6.66 | $7.08 | $6.66 | $7.08 | $7.08 | 39,345 |
| 2016-02-02 | $6.70 | $6.76 | $6.52 | $6.58 | $6.58 | 18,676 |
| 2016-02-01 | $6.57 | $6.72 | $6.52 | $6.71 | $6.71 | 51,199 |
| 2016-01-29 | $6.48 | $6.58 | $6.41 | $6.57 | $6.57 | 40,055 |
| 2016-01-28 | $6.46 | $6.56 | $6.38 | $6.47 | $6.47 | 44,261 |
| 2016-01-27 | $6.57 | $6.59 | $6.45 | $6.54 | $6.54 | 26,505 |
| 2016-01-26 | $6.43 | $6.69 | $6.43 | $6.57 | $6.57 | 50,156 |
| 2016-01-25 | $6.46 | $6.54 | $6.34 | $6.41 | $6.41 | 46,360 |
| 2016-01-22 | $6.34 | $6.59 | $6.29 | $6.36 | $6.36 | 32,430 |
| 2016-01-21 | $6.27 | $6.40 | $6.12 | $6.35 | $6.35 | 28,265 |
| 2016-01-20 | $6.36 | $6.44 | $6.20 | $6.29 | $6.29 | 83,391 |
| 2016-01-19 | $6.57 | $6.62 | $6.31 | $6.34 | $6.34 | 41,361 |
| 2016-01-15 | $6.79 | $6.79 | $6.53 | $6.55 | $6.55 | 60,543 |
| 2016-01-14 | $6.85 | $6.85 | $6.58 | $6.70 | $6.70 | 32,508 |
| 2016-01-13 | $6.72 | $7.05 | $6.68 | $7.05 | $7.05 | 25,914 |
| 2016-01-12 | $6.60 | $6.73 | $6.48 | $6.71 | $6.71 | 38,624 |
| 2016-01-11 | $6.86 | $6.86 | $6.49 | $6.60 | $6.60 | 42,646 |
| 2016-01-08 | $6.81 | $6.98 | $6.75 | $6.82 | $6.82 | 32,385 |
| 2016-01-07 | $7.10 | $7.10 | $6.86 | $6.87 | $6.87 | 46,142 |
| 2016-01-06 | $7.21 | $7.21 | $6.96 | $7.00 | $7.00 | 46,877 |
| 2016-01-05 | $7.13 | $7.18 | $7.04 | $7.13 | $7.13 | 33,967 |
| 2016-01-04 | $7.08 | $7.24 | $7.00 | $7.09 | $7.09 | 50,024 |
| 2015-12-31 | $7.06 | $7.19 | $6.99 | $7.06 | $7.06 | 82,817 |
| 2015-12-30 | $7.19 | $7.27 | $7.04 | $7.07 | $7.07 | 18,302 |
| 2015-12-29 | $7.06 | $7.31 | $7.06 | $7.29 | $7.29 | 73,675 |
| 2015-12-28 | $7.15 | $7.15 | $6.94 | $6.96 | $6.96 | 13,603 |
| 2015-12-24 | $7.31 | $7.38 | $7.20 | $7.26 | $7.26 | 38,564 |
| 2015-12-23 | $7.04 | $7.27 | $7.04 | $7.21 | $7.21 | 38,457 |
| 2015-12-22 | $6.89 | $7.09 | $6.89 | $7.04 | $7.04 | 51,910 |
| 2015-12-21 | $6.70 | $6.90 | $6.70 | $6.82 | $6.82 | 39,906 |
| 2015-12-18 | $6.50 | $6.76 | $6.50 | $6.63 | $6.63 | 154,540 |
| 2015-12-17 | $6.32 | $6.50 | $6.32 | $6.46 | $6.46 | 53,349 |
| 2015-12-16 | $6.62 | $6.69 | $6.50 | $6.50 | $6.50 | 94,057 |
| 2015-12-15 | $6.49 | $6.56 | $6.41 | $6.51 | $6.51 | 20,020 |
| 2015-12-14 | $6.50 | $6.53 | $6.40 | $6.44 | $6.44 | 42,485 |
| 2015-12-11 | $6.55 | $6.65 | $6.45 | $6.56 | $6.56 | 75,512 |
| 2015-12-10 | $6.65 | $6.68 | $6.56 | $6.56 | $6.56 | 48,420 |
| 2015-12-09 | $6.83 | $6.91 | $6.60 | $6.65 | $6.65 | 62,752 |
| 2015-12-08 | $6.86 | $6.87 | $6.69 | $6.73 | $6.73 | 56,351 |
| 2015-12-07 | $7.20 | $7.20 | $6.84 | $6.94 | $6.94 | 67,320 |
| 2015-12-04 | $6.99 | $7.26 | $6.99 | $7.25 | $7.25 | 83,353 |
| 2015-12-03 | $7.07 | $7.08 | $6.82 | $6.92 | $6.92 | 33,776 |
| 2015-12-02 | $6.92 | $7.03 | $6.82 | $7.01 | $7.01 | 50,895 |
| 2015-12-01 | $7.01 | $7.07 | $6.90 | $7.01 | $7.01 | 62,228 |
| 2015-11-30 | $6.90 | $7.05 | $6.90 | $6.93 | $6.93 | 107,254 |
| 2015-11-27 | $6.83 | $7.02 | $6.82 | $6.88 | $6.88 | 25,418 |
| 2015-11-25 | $6.81 | $7.02 | $6.79 | $6.93 | $6.93 | 28,259 |
| 2015-11-24 | $6.88 | $7.03 | $6.80 | $6.85 | $6.85 | 85,935 |
| 2015-11-23 | $6.77 | $6.91 | $6.75 | $6.81 | $6.81 | 33,122 |
| 2015-11-20 | $6.97 | $7.20 | $6.82 | $6.85 | $6.85 | 16,228 |
| 2015-11-19 | $6.98 | $7.25 | $6.98 | $7.07 | $7.07 | 69,012 |
| 2015-11-18 | $6.60 | $6.95 | $6.60 | $6.94 | $6.94 | 43,583 |
| 2015-11-17 | $6.74 | $6.74 | $6.50 | $6.68 | $6.68 | 39,505 |
| 2015-11-16 | $6.93 | $7.13 | $6.74 | $6.75 | $6.75 | 121,792 |
| 2015-11-13 | $6.90 | $7.07 | $6.83 | $6.94 | $6.94 | 36,534 |
| 2015-11-12 | $6.81 | $7.10 | $6.77 | $6.90 | $6.90 | 25,997 |
| 2015-11-11 | $6.75 | $6.92 | $6.71 | $6.89 | $6.89 | 17,590 |
| 2015-11-10 | $6.78 | $6.95 | $6.71 | $6.74 | $6.74 | 31,664 |
| 2015-11-09 | $6.70 | $6.93 | $6.66 | $6.89 | $6.89 | 29,547 |
| 2015-11-06 | $6.71 | $6.79 | $6.68 | $6.71 | $6.71 | 30,355 |
| 2015-11-05 | $7.08 | $7.08 | $6.68 | $6.87 | $6.87 | 33,548 |
| 2015-11-04 | $7.14 | $7.28 | $6.91 | $7.15 | $7.15 | 53,287 |
| 2015-11-03 | $7.10 | $7.26 | $6.96 | $7.25 | $7.25 | 51,710 |
| 2015-11-02 | $7.05 | $7.17 | $6.95 | $7.11 | $7.11 | 75,144 |
| 2015-10-30 | $7.25 | $7.35 | $7.07 | $7.16 | $7.16 | 24,478 |
| 2015-10-29 | $7.41 | $7.54 | $7.24 | $7.30 | $7.30 | 75,038 |
| 2015-10-28 | $7.58 | $7.82 | $7.34 | $7.44 | $7.44 | 60,489 |
| 2015-10-27 | $7.51 | $7.62 | $7.36 | $7.49 | $7.49 | 29,325 |
| 2015-10-26 | $7.70 | $7.71 | $7.45 | $7.46 | $7.46 | 20,931 |
| 2015-10-23 | $7.75 | $7.82 | $7.56 | $7.78 | $7.78 | 22,460 |
| 2015-10-22 | $7.53 | $7.85 | $7.53 | $7.68 | $7.68 | 25,748 |
| 2015-10-21 | $7.93 | $7.93 | $7.51 | $7.60 | $7.60 | 25,297 |
| 2015-10-20 | $7.65 | $8.04 | $7.59 | $7.86 | $7.86 | 38,316 |
| 2015-10-19 | $7.94 | $8.09 | $7.58 | $7.59 | $7.59 | 40,017 |
| 2015-10-16 | $8.15 | $8.26 | $7.95 | $8.00 | $8.00 | 18,969 |
| 2015-10-15 | $8.24 | $8.30 | $8.05 | $8.22 | $8.22 | 31,178 |
| 2015-10-14 | $7.97 | $8.35 | $7.97 | $8.35 | $8.35 | 119,927 |
| 2015-10-13 | $7.91 | $8.00 | $7.81 | $7.85 | $7.85 | 46,147 |
| 2015-10-12 | $8.10 | $8.16 | $7.69 | $7.85 | $7.85 | 27,462 |
| 2015-10-09 | $7.82 | $8.04 | $7.71 | $8.04 | $8.04 | 32,506 |
| 2015-10-08 | $7.75 | $7.89 | $7.55 | $7.55 | $7.55 | 40,558 |
| 2015-10-07 | $7.96 | $7.99 | $7.61 | $7.98 | $7.98 | 22,484 |
| 2015-10-06 | $7.96 | $8.14 | $7.79 | $7.92 | $7.92 | 33,160 |
| 2015-10-05 | $7.70 | $8.00 | $7.65 | $7.86 | $7.86 | 77,373 |
| 2015-10-02 | $7.02 | $7.70 | $7.02 | $7.66 | $7.66 | 72,834 |
| 2015-10-01 | $7.22 | $7.35 | $6.92 | $7.00 | $7.00 | 18,974 |
| 2015-09-30 | $6.90 | $7.12 | $6.84 | $7.12 | $7.12 | 42,895 |
| 2015-09-29 | $7.00 | $7.10 | $6.81 | $6.96 | $6.96 | 21,225 |
| 2015-09-28 | $7.30 | $7.30 | $6.96 | $6.99 | $6.99 | 34,089 |
| 2015-09-25 | $7.32 | $7.49 | $7.32 | $7.40 | $7.40 | 42,019 |
| 2015-09-24 | $7.06 | $7.46 | $7.06 | $7.32 | $7.32 | 55,145 |
| 2015-09-23 | $7.08 | $7.14 | $6.98 | $7.00 | $7.00 | 18,056 |
| 2015-09-22 | $7.25 | $7.29 | $6.98 | $7.08 | $7.08 | 24,572 |
| 2015-09-21 | $7.30 | $7.49 | $7.03 | $7.37 | $7.37 | 59,293 |
| 2015-09-18 | $7.36 | $7.44 | $7.27 | $7.31 | $7.31 | 22,811 |
| 2015-09-17 | $6.92 | $7.32 | $6.90 | $7.31 | $7.31 | 31,357 |
| 2015-09-16 | $6.73 | $7.05 | $6.73 | $7.00 | $7.00 | 46,689 |
| 2015-09-15 | $6.92 | $7.12 | $6.63 | $6.65 | $6.65 | 120,886 |
| 2015-09-14 | $6.90 | $6.96 | $6.72 | $6.90 | $6.90 | 28,096 |
| 2015-09-11 | $6.55 | $6.97 | $6.47 | $6.96 | $6.96 | 31,793 |
| 2015-09-10 | $6.77 | $6.83 | $6.61 | $6.63 | $6.63 | 97,355 |
| 2015-09-09 | $6.77 | $6.85 | $6.60 | $6.67 | $6.67 | 66,073 |
| 2015-09-08 | $6.90 | $7.01 | $6.65 | $6.85 | $6.85 | 13,173 |
| 2015-09-04 | $6.86 | $6.94 | $6.66 | $6.90 | $6.90 | 21,043 |
| 2015-09-03 | $6.95 | $7.30 | $6.83 | $6.83 | $6.83 | 19,345 |
| 2015-09-02 | $7.14 | $7.39 | $6.88 | $6.99 | $6.99 | 46,213 |
| 2015-09-01 | $49.98 | $50.09 | $49.95 | $50.06 | $50.06 | 5,041 |
MAG Silver Corp (MAG) News Headlines
.jpg)
.jpg)
Recent MAG Silver Corp (MAG) News
.jpg)
.jpg)
.jpg)
Similar Companies to MAG Silver Corp (MAG) in the Silver Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Pan American Silver Corp | PAAS | Silver | Basic Materials | 8,000 |
| MAG Silver Corp | MAG | Silver | Basic Materials | 8 |
| First Majestic Silver Corporation | AG | Silver | Basic Materials | 0 |
| Fortuna Silver Mines Inc | FSM | Silver | Basic Materials | 0 |
| Silvercorp Metals Inc | SVM | Silver | Basic Materials | 0 |