Mercer International Inc (MERC) Exchange: NASDAQ
Data as of April 19, 2024
$9.44 ($-0.39) -3.97%
Mercer International Inc - Daily Information
Click for more stock information on Mercer International Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.83 |
| Previous Close | $9.44 |
| High | $9.92 |
| Low | $9.39 |
| Adjusted Open | $9.83 |
| Previous Adjusted Close | $9.44 |
| Adjusted High | $9.92 |
| Adjusted Low | $9.39 |
About Mercer International Inc (MERC)
Mercer International Inc is a global manufacturer and marketer of specialty cellulose and paper products. The company was founded in 1994 with two operations in Germany, and has since grown to become one of the worldâs largest producers and marketers of specialty cellulose and absorbent materials. They also own and operate a number of renewable energy plants in Europe, including the worldâs largest producer of green energy from the biomass of recovered fibers. Today, the company operates over 27 production facilities in Europe, the United States, Canada, and Korea, with a combined capacity of 4.1 million metric tons of pulp and paper products.
Invest in Mercer International Inc (MERC)
Historical Stock Data for Mercer International Inc (MERC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.83 | $9.92 | $9.39 | $9.44 | $9.44 | 139,244 |
| 2024-04-11 | $9.69 | $9.88 | $9.42 | $9.83 | $9.83 | 142,898 |
| 2024-04-10 | $9.71 | $9.81 | $9.56 | $9.59 | $9.59 | 190,856 |
| 2024-04-09 | $9.80 | $10.10 | $9.73 | $10.03 | $10.03 | 115,338 |
| 2024-04-08 | $10.06 | $10.07 | $9.77 | $9.77 | $9.77 | 114,880 |
| 2024-04-05 | $9.94 | $10.09 | $9.82 | $10.06 | $10.06 | 94,386 |
| 2024-04-04 | $10.15 | $10.23 | $9.85 | $9.93 | $9.93 | 129,151 |
| 2024-04-03 | $10.11 | $10.20 | $10.05 | $10.14 | $10.14 | 161,415 |
| 2024-04-02 | $9.99 | $10.13 | $9.83 | $10.09 | $10.09 | 205,816 |
| 2024-04-01 | $10.04 | $10.04 | $9.73 | $10.03 | $10.03 | 132,985 |
| 2024-03-28 | $10.18 | $10.29 | $9.91 | $9.95 | $9.95 | 137,892 |
| 2024-03-27 | $10.07 | $10.22 | $9.99 | $10.12 | $10.12 | 135,156 |
| 2024-03-26 | $9.88 | $10.17 | $9.79 | $10.04 | $10.04 | 177,758 |
| 2024-03-25 | $9.82 | $10.04 | $9.71 | $9.84 | $9.77 | 158,210 |
| 2024-03-22 | $9.88 | $9.96 | $9.76 | $9.79 | $9.72 | 126,303 |
| 2024-03-21 | $9.69 | $9.94 | $9.66 | $9.88 | $9.81 | 216,631 |
| 2024-03-20 | $9.18 | $9.77 | $9.18 | $9.67 | $9.60 | 246,301 |
| 2024-03-19 | $9.07 | $9.27 | $9.07 | $9.18 | $9.11 | 242,961 |
| 2024-03-18 | $9.26 | $9.36 | $9.06 | $9.13 | $9.06 | 233,921 |
| 2024-03-15 | $9.22 | $9.87 | $9.15 | $9.25 | $9.25 | 431,232 |
| 2024-03-14 | $9.56 | $9.57 | $9.14 | $9.19 | $9.19 | 158,409 |
| 2024-03-13 | $9.68 | $9.86 | $9.58 | $9.62 | $9.62 | 162,548 |
| 2024-03-12 | $10.18 | $10.24 | $9.67 | $9.71 | $9.71 | 154,191 |
| 2024-03-11 | $10.01 | $10.25 | $9.95 | $10.18 | $10.18 | 168,252 |
| 2024-03-08 | $10.00 | $10.09 | $9.83 | $10.01 | $10.01 | 173,481 |
| 2024-03-07 | $10.12 | $10.21 | $9.90 | $9.93 | $9.93 | 119,253 |
| 2024-03-06 | $10.17 | $10.20 | $9.94 | $9.98 | $9.98 | 234,028 |
| 2024-03-05 | $10.21 | $10.42 | $9.97 | $10.03 | $10.03 | 332,106 |
| 2024-03-04 | $9.54 | $10.28 | $9.54 | $10.17 | $10.17 | 477,153 |
| 2024-03-01 | $9.18 | $9.50 | $9.14 | $9.49 | $9.49 | 291,616 |
| 2024-02-29 | $9.15 | $9.37 | $9.01 | $9.18 | $9.18 | 323,072 |
| 2024-02-28 | $8.74 | $9.12 | $8.59 | $9.10 | $9.10 | 275,140 |
| 2024-02-27 | $8.55 | $8.77 | $8.50 | $8.72 | $8.72 | 227,799 |
| 2024-02-26 | $8.50 | $8.78 | $8.42 | $8.51 | $8.51 | 339,404 |
| 2024-02-23 | $8.42 | $8.59 | $8.33 | $8.51 | $8.51 | 252,528 |
| 2024-02-22 | $8.21 | $8.47 | $8.12 | $8.47 | $8.47 | 278,545 |
| 2024-02-21 | $8.21 | $8.40 | $8.12 | $8.18 | $8.18 | 382,041 |
| 2024-02-20 | $8.25 | $8.60 | $8.14 | $8.27 | $8.27 | 422,771 |
| 2024-02-16 | $7.40 | $8.40 | $7.01 | $8.38 | $8.38 | 978,036 |
| 2024-02-15 | $7.67 | $7.90 | $7.67 | $7.80 | $7.80 | 503,550 |
| 2024-02-14 | $7.63 | $7.70 | $7.47 | $7.68 | $7.68 | 348,309 |
| 2024-02-13 | $7.74 | $7.75 | $7.43 | $7.60 | $7.60 | 421,731 |
| 2024-02-12 | $7.93 | $8.18 | $7.90 | $8.03 | $8.03 | 231,834 |
| 2024-02-09 | $8.00 | $8.04 | $7.87 | $7.93 | $7.93 | 364,440 |
| 2024-02-08 | $7.77 | $8.18 | $7.63 | $8.00 | $8.00 | 510,616 |
| 2024-02-07 | $7.67 | $7.92 | $7.47 | $7.76 | $7.76 | 610,898 |
| 2024-02-06 | $7.58 | $7.90 | $7.50 | $7.65 | $7.65 | 364,106 |
| 2024-02-05 | $7.93 | $7.99 | $7.57 | $7.62 | $7.62 | 318,355 |
| 2024-02-02 | $8.22 | $8.27 | $7.81 | $8.03 | $8.03 | 460,336 |
| 2024-02-01 | $8.49 | $8.60 | $8.27 | $8.27 | $8.27 | 315,280 |
| 2024-01-31 | $8.70 | $8.73 | $8.44 | $8.46 | $8.46 | 311,089 |
| 2024-01-30 | $8.67 | $8.72 | $8.55 | $8.69 | $8.69 | 171,620 |
| 2024-01-29 | $8.79 | $8.79 | $8.60 | $8.69 | $8.69 | 173,982 |
| 2024-01-26 | $8.71 | $8.78 | $8.65 | $8.78 | $8.78 | 164,117 |
| 2024-01-25 | $8.75 | $8.75 | $8.48 | $8.72 | $8.72 | 309,385 |
| 2024-01-24 | $8.79 | $8.94 | $8.55 | $8.61 | $8.61 | 188,992 |
| 2024-01-23 | $8.76 | $8.80 | $8.55 | $8.65 | $8.65 | 225,010 |
| 2024-01-22 | $8.62 | $8.84 | $8.52 | $8.67 | $8.67 | 221,589 |
| 2024-01-19 | $8.74 | $8.78 | $8.50 | $8.60 | $8.60 | 193,734 |
| 2024-01-18 | $8.95 | $9.00 | $8.71 | $8.73 | $8.73 | 283,402 |
| 2024-01-17 | $9.06 | $9.07 | $8.86 | $8.92 | $8.92 | 301,239 |
| 2024-01-16 | $9.59 | $10.13 | $9.09 | $9.18 | $9.18 | 341,814 |
| 2024-01-12 | $9.34 | $10.03 | $9.34 | $9.84 | $9.84 | 590,060 |
| 2024-01-11 | $8.99 | $9.03 | $8.85 | $8.94 | $8.94 | 199,355 |
| 2024-01-10 | $8.93 | $9.03 | $8.80 | $9.01 | $9.01 | 171,097 |
| 2024-01-09 | $8.98 | $9.01 | $8.80 | $8.92 | $8.92 | 192,214 |
| 2024-01-08 | $9.02 | $9.09 | $8.92 | $9.06 | $9.06 | 103,837 |
| 2024-01-05 | $8.84 | $9.05 | $8.82 | $9.00 | $9.00 | 162,987 |
| 2024-01-04 | $8.85 | $8.95 | $8.83 | $8.92 | $8.92 | 270,317 |
| 2024-01-03 | $9.31 | $9.31 | $8.88 | $8.92 | $8.92 | 238,574 |
| 2024-01-02 | $9.44 | $9.50 | $9.32 | $9.43 | $9.43 | 176,904 |
| 2023-12-29 | $9.48 | $9.52 | $9.39 | $9.48 | $9.48 | 172,605 |
| 2023-12-28 | $9.63 | $9.65 | $9.48 | $9.53 | $9.53 | 130,840 |
| 2023-12-27 | $9.71 | $9.78 | $9.54 | $9.62 | $9.62 | 125,802 |
| 2023-12-26 | $9.54 | $9.72 | $9.52 | $9.65 | $9.65 | 173,683 |
| 2023-12-22 | $9.50 | $9.68 | $9.47 | $9.50 | $9.50 | 162,454 |
| 2023-12-21 | $9.53 | $9.70 | $9.37 | $9.45 | $9.45 | 165,856 |
| 2023-12-20 | $9.50 | $9.69 | $9.31 | $9.40 | $9.40 | 259,277 |
| 2023-12-19 | $9.25 | $9.59 | $9.25 | $9.49 | $9.49 | 289,810 |
| 2023-12-18 | $9.16 | $9.31 | $9.07 | $9.25 | $9.18 | 272,757 |
| 2023-12-15 | $9.42 | $9.45 | $9.13 | $9.16 | $9.16 | 1,192,608 |
| 2023-12-14 | $8.99 | $9.48 | $8.97 | $9.34 | $9.34 | 400,584 |
| 2023-12-13 | $8.30 | $8.88 | $8.23 | $8.85 | $8.85 | 302,871 |
| 2023-12-12 | $8.71 | $8.72 | $8.27 | $8.34 | $8.34 | 320,106 |
| 2023-12-11 | $8.72 | $8.77 | $8.57 | $8.75 | $8.75 | 339,869 |
| 2023-12-08 | $8.94 | $8.99 | $8.55 | $8.57 | $8.57 | 189,897 |
| 2023-12-07 | $8.83 | $9.08 | $8.74 | $8.99 | $8.99 | 403,973 |
| 2023-12-06 | $8.81 | $8.99 | $8.80 | $8.84 | $8.84 | 391,509 |
| 2023-12-05 | $9.53 | $9.56 | $8.81 | $8.81 | $8.81 | 314,632 |
| 2023-12-04 | $9.36 | $9.68 | $9.32 | $9.59 | $9.59 | 260,401 |
| 2023-12-01 | $9.54 | $9.67 | $9.42 | $9.44 | $9.44 | 196,433 |
| 2023-11-30 | $9.64 | $9.83 | $9.51 | $9.58 | $9.58 | 245,263 |
| 2023-11-29 | $9.69 | $9.81 | $9.60 | $9.66 | $9.66 | 227,995 |
| 2023-11-28 | $9.63 | $9.70 | $9.51 | $9.59 | $9.59 | 148,621 |
| 2023-11-27 | $9.63 | $9.88 | $9.58 | $9.65 | $9.65 | 191,584 |
| 2023-11-24 | $9.92 | $9.97 | $9.68 | $9.70 | $9.70 | 77,059 |
| 2023-11-22 | $10.03 | $10.12 | $9.77 | $9.87 | $9.87 | 246,466 |
| 2023-11-21 | $9.36 | $10.08 | $9.28 | $10.03 | $10.03 | 917,926 |
| 2023-11-20 | $9.29 | $9.45 | $9.16 | $9.39 | $9.39 | 173,623 |
| 2023-11-17 | $9.33 | $9.33 | $9.13 | $9.25 | $9.25 | 269,268 |
| 2023-11-16 | $9.42 | $9.52 | $9.20 | $9.21 | $9.21 | 202,224 |
| 2023-11-15 | $9.33 | $9.64 | $9.28 | $9.49 | $9.49 | 262,965 |
| 2023-11-14 | $9.30 | $9.48 | $9.00 | $9.27 | $9.27 | 272,720 |
| 2023-11-13 | $9.16 | $9.16 | $8.84 | $8.92 | $8.92 | 303,255 |
| 2023-11-10 | $9.02 | $9.28 | $8.91 | $9.16 | $9.16 | 303,369 |
| 2023-11-09 | $9.25 | $9.30 | $9.01 | $9.03 | $9.03 | 235,446 |
| 2023-11-08 | $9.16 | $9.27 | $8.91 | $9.17 | $9.17 | 231,256 |
| 2023-11-07 | $9.15 | $9.30 | $9.03 | $9.13 | $9.13 | 319,662 |
| 2023-11-06 | $9.36 | $9.51 | $9.16 | $9.21 | $9.21 | 453,311 |
| 2023-11-03 | $8.35 | $9.98 | $8.35 | $9.36 | $9.36 | 1,708,310 |
| 2023-11-02 | $7.71 | $8.27 | $7.71 | $8.26 | $8.26 | 756,645 |
| 2023-11-01 | $7.92 | $7.92 | $7.64 | $7.65 | $7.65 | 381,630 |
| 2023-10-31 | $7.97 | $8.06 | $7.85 | $7.94 | $7.94 | 380,653 |
| 2023-10-30 | $8.17 | $8.26 | $7.81 | $7.98 | $7.98 | 352,037 |
| 2023-10-27 | $8.50 | $8.52 | $7.93 | $8.06 | $8.06 | 450,407 |
| 2023-10-26 | $8.38 | $8.60 | $8.38 | $8.45 | $8.45 | 248,375 |
| 2023-10-25 | $8.59 | $8.67 | $8.33 | $8.38 | $8.38 | 366,432 |
| 2023-10-24 | $8.37 | $8.62 | $8.29 | $8.61 | $8.61 | 310,948 |
| 2023-10-23 | $8.98 | $8.99 | $8.33 | $8.33 | $8.33 | 625,806 |
| 2023-10-20 | $9.05 | $9.30 | $8.91 | $9.03 | $9.03 | 551,666 |
| 2023-10-19 | $9.42 | $9.42 | $8.92 | $9.05 | $9.05 | 685,775 |
| 2023-10-18 | $9.55 | $9.60 | $9.37 | $9.48 | $9.48 | 408,029 |
| 2023-10-17 | $9.20 | $9.64 | $8.87 | $9.62 | $9.62 | 708,732 |
| 2023-10-16 | $8.90 | $9.19 | $8.86 | $9.11 | $9.11 | 335,740 |
| 2023-10-13 | $8.38 | $8.85 | $8.37 | $8.83 | $8.83 | 503,890 |
| 2023-10-12 | $8.41 | $8.72 | $8.20 | $8.36 | $8.36 | 410,631 |
| 2023-10-11 | $8.28 | $8.41 | $8.19 | $8.38 | $8.38 | 287,483 |
| 2023-10-10 | $8.14 | $8.29 | $8.14 | $8.23 | $8.23 | 317,912 |
| 2023-10-09 | $8.07 | $8.22 | $8.04 | $8.08 | $8.08 | 265,703 |
| 2023-10-06 | $8.02 | $8.17 | $7.85 | $8.05 | $8.05 | 386,252 |
| 2023-10-05 | $8.19 | $8.29 | $7.97 | $8.02 | $8.02 | 475,941 |
| 2023-10-04 | $8.23 | $8.29 | $8.02 | $8.19 | $8.19 | 563,299 |
| 2023-10-03 | $8.13 | $8.27 | $8.01 | $8.21 | $8.21 | 391,906 |
| 2023-10-02 | $8.57 | $8.57 | $8.13 | $8.21 | $8.21 | 397,399 |
| 2023-09-29 | $8.58 | $8.84 | $8.50 | $8.58 | $8.58 | 498,135 |
| 2023-09-28 | $8.31 | $8.51 | $8.14 | $8.50 | $8.50 | 553,606 |
| 2023-09-27 | $8.30 | $8.48 | $8.25 | $8.31 | $8.31 | 319,607 |
| 2023-09-26 | $8.38 | $8.40 | $8.19 | $8.24 | $8.24 | 368,796 |
| 2023-09-25 | $8.22 | $8.53 | $8.16 | $8.46 | $8.38 | 446,345 |
| 2023-09-22 | $8.50 | $8.54 | $8.30 | $8.31 | $8.24 | 291,823 |
| 2023-09-21 | $8.61 | $8.62 | $8.41 | $8.42 | $8.34 | 439,481 |
| 2023-09-20 | $8.62 | $8.79 | $8.53 | $8.67 | $8.59 | 431,744 |
| 2023-09-19 | $8.66 | $8.81 | $8.56 | $8.58 | $8.50 | 278,814 |
| 2023-09-18 | $9.02 | $9.10 | $8.61 | $8.65 | $8.57 | 302,525 |
| 2023-09-15 | $8.73 | $9.06 | $8.69 | $8.97 | $8.97 | 838,586 |
| 2023-09-14 | $8.37 | $8.73 | $8.37 | $8.73 | $8.73 | 344,890 |
| 2023-09-13 | $8.53 | $8.55 | $8.30 | $8.31 | $8.31 | 593,227 |
| 2023-09-12 | $8.26 | $8.50 | $8.26 | $8.50 | $8.50 | 301,823 |
| 2023-09-11 | $8.53 | $8.72 | $8.27 | $8.28 | $8.28 | 341,993 |
| 2023-09-08 | $8.22 | $8.52 | $8.16 | $8.49 | $8.49 | 324,122 |
| 2023-09-07 | $8.36 | $8.46 | $8.19 | $8.25 | $8.25 | 305,849 |
| 2023-09-06 | $8.71 | $8.83 | $8.41 | $8.41 | $8.41 | 330,226 |
| 2023-09-05 | $9.11 | $9.15 | $8.77 | $8.80 | $8.80 | 360,832 |
| 2023-09-01 | $9.17 | $9.38 | $9.12 | $9.18 | $9.18 | 229,466 |
| 2023-08-31 | $9.24 | $9.32 | $9.06 | $9.09 | $9.09 | 328,002 |
| 2023-08-30 | $9.16 | $9.37 | $9.10 | $9.20 | $9.20 | 320,671 |
| 2023-08-29 | $8.94 | $9.14 | $8.79 | $9.14 | $9.14 | 205,893 |
| 2023-08-28 | $8.82 | $8.99 | $8.82 | $8.92 | $8.92 | 319,540 |
| 2023-08-25 | $8.51 | $8.81 | $8.51 | $8.79 | $8.79 | 285,318 |
| 2023-08-24 | $8.53 | $8.71 | $8.37 | $8.47 | $8.47 | 359,833 |
| 2023-08-23 | $8.92 | $8.92 | $8.62 | $8.66 | $8.66 | 388,291 |
| 2023-08-22 | $8.98 | $8.98 | $8.74 | $8.91 | $8.91 | 520,446 |
| 2023-08-21 | $8.70 | $8.95 | $8.54 | $8.93 | $8.93 | 451,369 |
| 2023-08-18 | $8.42 | $8.76 | $8.39 | $8.74 | $8.74 | 528,802 |
| 2023-08-17 | $8.30 | $8.49 | $8.28 | $8.46 | $8.46 | 446,502 |
| 2023-08-16 | $8.34 | $8.61 | $8.29 | $8.29 | $8.29 | 460,367 |
| 2023-08-15 | $8.18 | $8.42 | $7.91 | $8.33 | $8.33 | 856,225 |
| 2023-08-14 | $7.92 | $8.17 | $7.71 | $8.13 | $8.13 | 1,114,963 |
| 2023-08-11 | $7.92 | $8.00 | $7.84 | $7.95 | $7.95 | 541,994 |
| 2023-08-10 | $8.15 | $8.19 | $7.83 | $7.94 | $7.94 | 523,469 |
| 2023-08-09 | $8.15 | $8.17 | $7.92 | $8.16 | $8.16 | 545,793 |
| 2023-08-08 | $8.16 | $8.20 | $7.89 | $8.15 | $8.15 | 651,842 |
| 2023-08-07 | $9.25 | $9.31 | $8.13 | $8.20 | $8.20 | 875,026 |
| 2023-08-04 | $7.94 | $9.64 | $7.51 | $9.18 | $9.18 | 1,940,964 |
| 2023-08-03 | $8.56 | $8.61 | $8.30 | $8.36 | $8.36 | 962,259 |
| 2023-08-02 | $8.64 | $8.80 | $8.55 | $8.57 | $8.57 | 630,292 |
| 2023-08-01 | $8.85 | $8.93 | $8.73 | $8.76 | $8.76 | 401,472 |
| 2023-07-31 | $8.88 | $9.02 | $8.87 | $8.90 | $8.90 | 476,469 |
| 2023-07-28 | $8.76 | $8.89 | $8.67 | $8.84 | $8.84 | 542,290 |
| 2023-07-27 | $8.88 | $8.92 | $8.67 | $8.67 | $8.67 | 447,286 |
| 2023-07-26 | $8.50 | $8.83 | $8.50 | $8.82 | $8.82 | 486,261 |
| 2023-07-25 | $8.55 | $8.72 | $8.48 | $8.50 | $8.50 | 691,898 |
| 2023-07-24 | $8.30 | $8.60 | $8.22 | $8.59 | $8.59 | 1,113,634 |
| 2023-07-21 | $8.50 | $8.50 | $8.24 | $8.31 | $8.31 | 578,120 |
| 2023-07-20 | $8.49 | $8.69 | $8.26 | $8.43 | $8.43 | 895,380 |
| 2023-07-19 | $9.20 | $9.24 | $8.80 | $8.90 | $8.90 | 629,622 |
| 2023-07-18 | $9.13 | $9.33 | $9.03 | $9.16 | $9.16 | 553,655 |
| 2023-07-17 | $8.98 | $9.21 | $8.91 | $9.12 | $9.12 | 386,679 |
| 2023-07-14 | $9.18 | $9.18 | $8.75 | $9.01 | $9.01 | 496,713 |
| 2023-07-13 | $9.28 | $9.42 | $9.13 | $9.17 | $9.17 | 437,528 |
| 2023-07-12 | $9.01 | $9.18 | $8.99 | $9.15 | $9.15 | 566,438 |
| 2023-07-11 | $8.74 | $8.95 | $8.74 | $8.89 | $8.89 | 369,801 |
| 2023-07-10 | $8.77 | $8.97 | $8.62 | $8.70 | $8.70 | 452,336 |
| 2023-07-07 | $8.54 | $8.90 | $8.45 | $8.77 | $8.77 | 624,361 |
| 2023-07-06 | $8.39 | $8.59 | $8.20 | $8.51 | $8.51 | 545,280 |
| 2023-07-05 | $8.26 | $8.49 | $8.16 | $8.47 | $8.47 | 674,800 |
| 2023-07-03 | $8.05 | $8.37 | $8.05 | $8.29 | $8.29 | 497,713 |
| 2023-06-30 | $7.79 | $8.07 | $7.73 | $8.07 | $8.07 | 809,133 |
| 2023-06-29 | $7.48 | $7.88 | $7.37 | $7.80 | $7.80 | 929,231 |
| 2023-06-28 | $7.65 | $7.67 | $7.39 | $7.48 | $7.48 | 805,682 |
| 2023-06-27 | $7.85 | $7.91 | $7.61 | $7.63 | $7.63 | 1,020,743 |
| 2023-06-26 | $8.09 | $8.24 | $7.92 | $7.92 | $7.84 | 848,068 |
| 2023-06-23 | $8.23 | $8.41 | $8.02 | $8.08 | $8.00 | 739,208 |
| 2023-06-22 | $8.54 | $8.54 | $8.23 | $8.29 | $8.21 | 1,180,324 |
| 2023-06-21 | $8.73 | $8.73 | $8.46 | $8.50 | $8.42 | 580,379 |
| 2023-06-20 | $9.13 | $9.16 | $8.73 | $8.77 | $8.68 | 842,167 |
| 2023-06-16 | $9.06 | $9.30 | $8.92 | $9.17 | $9.17 | 3,746,885 |
| 2023-06-15 | $8.98 | $9.13 | $8.89 | $9.05 | $9.05 | 809,859 |
| 2023-06-14 | $9.33 | $9.56 | $8.99 | $9.03 | $9.03 | 1,022,649 |
| 2023-06-13 | $9.19 | $9.50 | $9.13 | $9.32 | $9.32 | 903,398 |
| 2023-06-12 | $9.39 | $9.48 | $9.13 | $9.19 | $9.19 | 565,258 |
| 2023-06-09 | $9.34 | $9.48 | $9.28 | $9.39 | $9.39 | 439,504 |
| 2023-06-08 | $9.34 | $9.44 | $9.27 | $9.34 | $9.34 | 366,565 |
| 2023-06-07 | $9.20 | $9.40 | $9.20 | $9.38 | $9.38 | 664,045 |
| 2023-06-06 | $8.77 | $9.22 | $8.77 | $9.19 | $9.19 | 292,358 |
| 2023-06-05 | $8.94 | $8.96 | $8.73 | $8.84 | $8.84 | 370,770 |
| 2023-06-02 | $8.55 | $9.00 | $8.46 | $8.96 | $8.96 | 743,410 |
| 2023-06-01 | $8.68 | $8.76 | $8.39 | $8.46 | $8.46 | 687,560 |
| 2023-05-31 | $9.09 | $9.14 | $8.59 | $8.66 | $8.66 | 803,737 |
| 2023-05-30 | $9.15 | $9.23 | $8.93 | $9.07 | $9.07 | 530,741 |
| 2023-05-26 | $8.99 | $9.16 | $8.90 | $9.11 | $9.11 | 435,191 |
| 2023-05-25 | $8.90 | $9.01 | $8.78 | $9.00 | $9.00 | 537,882 |
| 2023-05-24 | $9.12 | $9.12 | $8.90 | $8.97 | $8.97 | 389,704 |
| 2023-05-23 | $8.98 | $9.36 | $8.94 | $9.13 | $9.13 | 627,475 |
| 2023-05-22 | $9.21 | $9.25 | $8.97 | $9.00 | $9.00 | 433,607 |
| 2023-05-19 | $9.29 | $9.49 | $9.20 | $9.21 | $9.21 | 397,123 |
| 2023-05-18 | $9.10 | $9.27 | $8.96 | $9.26 | $9.26 | 435,859 |
| 2023-05-17 | $9.21 | $9.26 | $9.09 | $9.11 | $9.11 | 512,711 |
| 2023-05-16 | $9.00 | $9.20 | $8.93 | $9.20 | $9.20 | 477,629 |
| 2023-05-15 | $9.17 | $9.18 | $9.00 | $9.11 | $9.11 | 675,579 |
| 2023-05-12 | $9.13 | $9.16 | $8.97 | $9.03 | $9.03 | 702,976 |
| 2023-05-11 | $9.05 | $9.21 | $8.96 | $9.09 | $9.09 | 813,189 |
| 2023-05-10 | $9.35 | $9.36 | $9.04 | $9.20 | $9.20 | 821,157 |
| 2023-05-09 | $9.03 | $9.29 | $8.85 | $9.25 | $9.25 | 1,309,679 |
| 2023-05-08 | $9.08 | $9.16 | $8.52 | $9.13 | $9.13 | 1,216,801 |
| 2023-05-05 | $9.10 | $9.26 | $8.38 | $9.11 | $9.11 | 1,004,973 |
| 2023-05-04 | $9.59 | $9.69 | $9.23 | $9.46 | $9.46 | 642,231 |
| 2023-05-03 | $9.48 | $9.74 | $9.46 | $9.60 | $9.60 | 556,061 |
| 2023-05-02 | $9.72 | $9.72 | $9.41 | $9.51 | $9.51 | 565,475 |
| 2023-05-01 | $9.65 | $9.91 | $9.57 | $9.64 | $9.64 | 247,781 |
| 2023-04-28 | $9.44 | $9.73 | $9.37 | $9.73 | $9.73 | 354,630 |
| 2023-04-27 | $9.30 | $9.46 | $9.13 | $9.45 | $9.45 | 461,994 |
| 2023-04-26 | $9.25 | $9.31 | $9.09 | $9.30 | $9.30 | 518,294 |
| 2023-04-25 | $9.40 | $9.46 | $9.23 | $9.31 | $9.31 | 724,556 |
| 2023-04-24 | $9.02 | $9.43 | $8.93 | $9.42 | $9.42 | 1,003,343 |
| 2023-04-21 | $9.30 | $9.30 | $9.03 | $9.09 | $9.09 | 383,608 |
| 2023-04-20 | $9.28 | $9.40 | $9.21 | $9.30 | $9.30 | 481,236 |
| 2023-04-19 | $9.30 | $9.40 | $9.14 | $9.36 | $9.36 | 484,725 |
| 2023-04-18 | $9.64 | $9.64 | $9.31 | $9.44 | $9.44 | 343,375 |
| 2023-04-17 | $9.46 | $9.61 | $9.39 | $9.55 | $9.55 | 222,547 |
| 2023-04-14 | $9.61 | $9.68 | $9.32 | $9.45 | $9.45 | 238,851 |
| 2023-04-13 | $9.57 | $9.62 | $9.46 | $9.59 | $9.59 | 312,623 |
| 2023-04-12 | $9.65 | $9.71 | $9.47 | $9.56 | $9.56 | 235,005 |
| 2023-04-11 | $9.55 | $9.67 | $9.46 | $9.55 | $9.55 | 218,785 |
| 2023-04-10 | $9.29 | $9.59 | $9.29 | $9.47 | $9.47 | 323,337 |
| 2023-04-06 | $9.27 | $9.39 | $9.24 | $9.27 | $9.27 | 238,744 |
| 2023-04-05 | $9.35 | $9.35 | $9.12 | $9.25 | $9.25 | 385,194 |
| 2023-04-04 | $9.64 | $9.79 | $9.27 | $9.30 | $9.30 | 288,326 |
| 2023-04-03 | $9.77 | $9.98 | $9.66 | $9.70 | $9.70 | 301,060 |
| 2023-03-31 | $9.73 | $9.80 | $9.65 | $9.78 | $9.78 | 337,061 |
| 2023-03-30 | $9.77 | $9.87 | $9.56 | $9.65 | $9.65 | 294,370 |
| 2023-03-29 | $9.64 | $9.82 | $9.57 | $9.72 | $9.72 | 268,671 |
| 2023-03-28 | $9.60 | $9.74 | $9.54 | $9.59 | $9.59 | 238,084 |
| 2023-03-27 | $9.63 | $9.70 | $9.54 | $9.63 | $9.56 | 174,225 |
| 2023-03-24 | $9.35 | $9.63 | $9.34 | $9.57 | $9.50 | 270,906 |
| 2023-03-23 | $9.78 | $9.78 | $9.37 | $9.46 | $9.39 | 345,029 |
| 2023-03-22 | $9.87 | $9.96 | $9.62 | $9.62 | $9.55 | 182,329 |
| 2023-03-21 | $9.99 | $10.04 | $9.85 | $9.87 | $9.79 | 293,076 |
| 2023-03-20 | $9.60 | $9.85 | $9.59 | $9.69 | $9.61 | 326,898 |
| 2023-03-17 | $9.68 | $9.76 | $9.53 | $9.54 | $9.47 | 871,054 |
| 2023-03-16 | $9.75 | $9.91 | $9.44 | $9.79 | $9.71 | 289,509 |
| 2023-03-15 | $9.97 | $9.97 | $9.67 | $9.84 | $9.76 | 422,118 |
| 2023-03-14 | $10.32 | $10.49 | $10.08 | $10.15 | $10.07 | 260,557 |
| 2023-03-13 | $10.43 | $10.43 | $10.04 | $10.13 | $10.05 | 447,240 |
| 2023-03-10 | $10.62 | $10.68 | $10.39 | $10.45 | $10.37 | 385,341 |
| 2023-03-09 | $10.71 | $10.88 | $10.63 | $10.64 | $10.56 | 390,791 |
| 2023-03-08 | $10.50 | $10.78 | $10.48 | $10.72 | $10.64 | 467,017 |
| 2023-03-07 | $10.56 | $10.59 | $10.46 | $10.52 | $10.44 | 491,019 |
| 2023-03-06 | $11.01 | $11.03 | $10.56 | $10.58 | $10.50 | 442,902 |
| 2023-03-03 | $10.85 | $11.19 | $10.81 | $11.06 | $10.97 | 358,062 |
| 2023-03-02 | $10.79 | $10.92 | $10.64 | $10.84 | $10.76 | 273,052 |
| 2023-03-01 | $10.80 | $11.02 | $10.75 | $10.81 | $10.73 | 446,945 |
| 2023-02-28 | $10.61 | $10.86 | $10.27 | $10.78 | $10.70 | 763,777 |
| 2023-02-27 | $10.79 | $10.93 | $10.68 | $10.71 | $10.63 | 329,632 |
| 2023-02-24 | $10.80 | $11.00 | $10.64 | $10.73 | $10.73 | 572,091 |
| 2023-02-23 | $10.91 | $11.15 | $10.84 | $10.96 | $10.96 | 250,786 |
| 2023-02-22 | $10.98 | $11.16 | $10.81 | $10.85 | $10.85 | 410,829 |
| 2023-02-21 | $11.11 | $11.20 | $10.87 | $10.95 | $10.95 | 424,604 |
| 2023-02-17 | $11.26 | $11.76 | $11.14 | $11.32 | $11.32 | 445,495 |
| 2023-02-16 | $11.36 | $11.67 | $11.12 | $11.45 | $11.45 | 462,102 |
| 2023-02-15 | $11.58 | $11.68 | $11.35 | $11.60 | $11.60 | 426,283 |
| 2023-02-14 | $11.61 | $11.77 | $11.43 | $11.61 | $11.61 | 309,952 |
| 2023-02-13 | $11.31 | $11.73 | $11.25 | $11.71 | $11.71 | 353,123 |
| 2023-02-10 | $11.81 | $12.22 | $10.55 | $11.31 | $11.31 | 960,442 |
| 2023-02-09 | $12.54 | $12.61 | $12.32 | $12.36 | $12.36 | 253,576 |
| 2023-02-08 | $12.48 | $12.77 | $12.38 | $12.47 | $12.47 | 528,518 |
| 2023-02-07 | $12.74 | $12.96 | $12.45 | $12.72 | $12.72 | 547,059 |
| 2023-02-06 | $12.88 | $12.95 | $12.60 | $12.72 | $12.72 | 422,731 |
| 2023-02-03 | $12.88 | $13.25 | $12.81 | $12.93 | $12.93 | 389,278 |
| 2023-02-02 | $12.81 | $13.13 | $12.57 | $12.88 | $12.88 | 644,951 |
| 2023-02-01 | $12.62 | $12.93 | $12.44 | $12.83 | $12.83 | 382,473 |
| 2023-01-31 | $12.38 | $12.78 | $12.38 | $12.73 | $12.73 | 355,801 |
| 2023-01-30 | $12.30 | $12.65 | $12.03 | $12.34 | $12.34 | 306,785 |
| 2023-01-27 | $12.60 | $12.85 | $12.35 | $12.47 | $12.47 | 332,560 |
| 2023-01-26 | $12.45 | $13.01 | $12.22 | $12.55 | $12.55 | 628,199 |
| 2023-01-25 | $12.33 | $12.62 | $11.81 | $12.45 | $12.45 | 494,006 |
| 2023-01-24 | $12.38 | $12.66 | $12.00 | $12.35 | $12.35 | 1,023,221 |
| 2023-01-23 | $12.43 | $12.55 | $12.31 | $12.42 | $12.42 | 238,174 |
| 2023-01-20 | $12.43 | $12.52 | $12.24 | $12.43 | $12.43 | 223,629 |
| 2023-01-19 | $12.11 | $12.35 | $12.00 | $12.33 | $12.33 | 261,141 |
| 2023-01-18 | $11.96 | $12.54 | $11.96 | $12.13 | $12.13 | 234,657 |
| 2023-01-17 | $12.36 | $12.45 | $11.95 | $12.24 | $12.24 | 429,930 |
| 2023-01-13 | $12.26 | $12.37 | $11.88 | $12.36 | $12.36 | 291,254 |
| 2023-01-12 | $12.00 | $12.34 | $11.76 | $12.30 | $12.30 | 341,956 |
| 2023-01-11 | $11.97 | $12.24 | $11.59 | $11.96 | $11.96 | 389,406 |
| 2023-01-10 | $12.06 | $12.17 | $11.08 | $11.90 | $11.90 | 855,681 |
| 2023-01-09 | $12.24 | $12.50 | $12.12 | $12.34 | $12.34 | 190,189 |
| 2023-01-06 | $11.90 | $12.23 | $11.79 | $12.12 | $12.12 | 279,422 |
| 2023-01-05 | $11.78 | $11.95 | $11.60 | $11.78 | $11.78 | 301,543 |
| 2023-01-04 | $11.62 | $11.92 | $11.48 | $11.87 | $11.87 | 316,398 |
| 2023-01-03 | $11.65 | $11.81 | $11.42 | $11.60 | $11.60 | 315,254 |
| 2022-12-30 | $11.46 | $11.65 | $11.33 | $11.64 | $11.64 | 337,245 |
| 2022-12-29 | $11.62 | $11.86 | $11.46 | $11.51 | $11.51 | 271,790 |
| 2022-12-28 | $11.84 | $11.99 | $11.49 | $11.54 | $11.54 | 273,665 |
| 2022-12-27 | $11.78 | $11.83 | $11.53 | $11.80 | $11.80 | 215,197 |
| 2022-12-23 | $11.66 | $11.96 | $11.56 | $11.79 | $11.79 | 215,900 |
| 2022-12-22 | $11.87 | $12.01 | $11.47 | $11.67 | $11.67 | 322,305 |
| 2022-12-21 | $12.01 | $12.11 | $11.80 | $11.95 | $11.95 | 406,240 |
| 2022-12-20 | $11.87 | $12.19 | $11.79 | $11.93 | $11.93 | 354,360 |
| 2022-12-19 | $12.14 | $12.33 | $11.72 | $11.84 | $11.77 | 332,426 |
| 2022-12-16 | $11.76 | $12.10 | $11.57 | $12.02 | $11.94 | 1,818,278 |
| 2022-12-15 | $12.18 | $12.21 | $11.72 | $11.81 | $11.74 | 400,812 |
| 2022-12-14 | $12.30 | $12.52 | $12.06 | $12.36 | $12.28 | 396,861 |
| 2022-12-13 | $12.45 | $12.70 | $12.17 | $12.29 | $12.21 | 294,560 |
| 2022-12-12 | $12.10 | $12.38 | $12.01 | $12.33 | $12.25 | 464,565 |
| 2022-12-09 | $12.05 | $12.57 | $12.02 | $12.12 | $12.04 | 707,037 |
| 2022-12-08 | $12.89 | $13.10 | $11.84 | $12.14 | $12.06 | 1,482,115 |
| 2022-12-07 | $13.59 | $13.84 | $13.53 | $13.57 | $13.49 | 210,489 |
| 2022-12-06 | $13.77 | $13.98 | $13.37 | $13.55 | $13.47 | 423,683 |
| 2022-12-05 | $13.67 | $13.80 | $13.49 | $13.71 | $13.62 | 221,453 |
| 2022-12-02 | $13.64 | $14.05 | $13.47 | $13.78 | $13.69 | 369,191 |
| 2022-12-01 | $13.81 | $14.01 | $13.59 | $13.64 | $13.55 | 283,325 |
| 2022-11-30 | $14.00 | $14.00 | $12.94 | $13.80 | $13.71 | 655,043 |
| 2022-11-29 | $13.79 | $14.20 | $13.77 | $14.00 | $13.91 | 415,931 |
| 2022-11-28 | $14.00 | $14.20 | $13.75 | $13.78 | $13.69 | 373,036 |
| 2022-11-25 | $14.05 | $14.20 | $14.02 | $14.10 | $14.01 | 248,811 |
| 2022-11-23 | $13.83 | $14.12 | $13.63 | $14.05 | $13.96 | 455,361 |
| 2022-11-22 | $13.69 | $13.93 | $13.64 | $13.92 | $13.83 | 486,518 |
| 2022-11-21 | $13.41 | $13.81 | $13.26 | $13.53 | $13.45 | 313,070 |
| 2022-11-18 | $13.69 | $14.09 | $13.41 | $13.46 | $13.38 | 230,745 |
| 2022-11-17 | $13.49 | $13.84 | $13.39 | $13.56 | $13.48 | 237,812 |
| 2022-11-16 | $13.75 | $13.84 | $13.46 | $13.65 | $13.56 | 332,130 |
| 2022-11-15 | $13.99 | $14.20 | $13.78 | $13.85 | $13.76 | 329,650 |
| 2022-11-14 | $13.89 | $14.11 | $13.52 | $13.86 | $13.77 | 348,812 |
| 2022-11-11 | $14.05 | $14.19 | $13.88 | $13.92 | $13.83 | 308,196 |
| 2022-11-10 | $13.57 | $13.97 | $13.51 | $13.89 | $13.80 | 257,836 |
| 2022-11-09 | $13.41 | $13.56 | $13.19 | $13.23 | $13.15 | 270,578 |
| 2022-11-08 | $13.62 | $13.69 | $13.45 | $13.53 | $13.45 | 254,179 |
| 2022-11-07 | $13.42 | $13.75 | $13.35 | $13.64 | $13.55 | 333,672 |
| 2022-11-04 | $13.07 | $13.49 | $13.05 | $13.37 | $13.29 | 611,001 |
| 2022-11-03 | $12.58 | $12.96 | $12.36 | $12.81 | $12.73 | 357,560 |
| 2022-11-02 | $12.88 | $13.43 | $12.56 | $12.73 | $12.65 | 682,658 |
| 2022-11-01 | $13.50 | $13.56 | $12.82 | $12.90 | $12.82 | 622,032 |
| 2022-10-31 | $13.85 | $14.34 | $13.37 | $13.42 | $13.34 | 680,730 |
| 2022-10-28 | $13.98 | $14.43 | $13.63 | $13.90 | $13.81 | 729,873 |
| 2022-10-27 | $14.72 | $14.97 | $14.30 | $14.61 | $14.52 | 553,511 |
| 2022-10-26 | $14.73 | $14.85 | $14.51 | $14.59 | $14.50 | 321,658 |
| 2022-10-25 | $14.54 | $14.92 | $14.51 | $14.66 | $14.57 | 338,317 |
| 2022-10-24 | $14.22 | $14.61 | $14.14 | $14.60 | $14.51 | 420,190 |
| 2022-10-21 | $13.70 | $14.33 | $13.63 | $14.30 | $14.30 | 334,852 |
| 2022-10-20 | $13.51 | $13.99 | $13.51 | $13.69 | $13.69 | 446,724 |
| 2022-10-19 | $14.28 | $14.28 | $13.35 | $13.62 | $13.62 | 650,911 |
| 2022-10-18 | $14.47 | $14.69 | $14.12 | $14.36 | $14.36 | 770,253 |
| 2022-10-17 | $14.50 | $14.68 | $14.29 | $14.30 | $14.30 | 467,358 |
| 2022-10-14 | $14.53 | $14.74 | $14.28 | $14.33 | $14.33 | 459,573 |
| 2022-10-13 | $13.81 | $14.39 | $13.77 | $14.38 | $14.38 | 416,968 |
| 2022-10-12 | $13.85 | $14.13 | $13.67 | $14.03 | $14.03 | 381,670 |
| 2022-10-11 | $13.58 | $14.02 | $13.54 | $13.83 | $13.83 | 730,547 |
| 2022-10-10 | $13.57 | $14.00 | $13.57 | $13.71 | $13.71 | 485,566 |
| 2022-10-07 | $13.58 | $13.64 | $13.17 | $13.56 | $13.56 | 760,220 |
| 2022-10-06 | $13.35 | $13.71 | $13.33 | $13.65 | $13.65 | 729,473 |
| 2022-10-05 | $13.16 | $13.63 | $13.15 | $13.49 | $13.49 | 565,590 |
| 2022-10-04 | $13.08 | $13.44 | $12.87 | $13.41 | $13.41 | 681,095 |
| 2022-10-03 | $12.57 | $13.35 | $12.57 | $12.91 | $12.91 | 801,766 |
| 2022-09-30 | $12.54 | $12.96 | $12.30 | $12.30 | $12.30 | 1,774,047 |
| 2022-09-29 | $12.10 | $12.37 | $11.76 | $12.32 | $12.32 | 825,657 |
| 2022-09-28 | $11.82 | $12.29 | $11.82 | $12.20 | $12.20 | 684,391 |
| 2022-09-27 | $11.76 | $11.96 | $11.46 | $11.95 | $11.95 | 653,447 |
| 2022-09-26 | $11.91 | $12.20 | $11.68 | $11.76 | $11.69 | 722,199 |
| 2022-09-23 | $12.07 | $12.13 | $11.67 | $11.94 | $11.87 | 525,845 |
| 2022-09-22 | $12.45 | $12.52 | $12.30 | $12.38 | $12.30 | 563,021 |
| 2022-09-21 | $12.58 | $12.63 | $12.14 | $12.38 | $12.30 | 544,891 |
| 2022-09-20 | $13.07 | $13.10 | $12.59 | $12.66 | $12.58 | 567,937 |
| 2022-09-19 | $13.24 | $13.44 | $13.17 | $13.34 | $13.26 | 432,794 |
| 2022-09-16 | $13.38 | $13.52 | $13.09 | $13.45 | $13.37 | 2,218,450 |
| 2022-09-15 | $13.53 | $13.64 | $13.19 | $13.31 | $13.23 | 353,340 |
| 2022-09-14 | $13.76 | $13.89 | $13.51 | $13.64 | $13.64 | 539,074 |
| 2022-09-13 | $14.21 | $14.38 | $13.72 | $13.73 | $13.73 | 392,343 |
| 2022-09-12 | $14.29 | $14.72 | $14.29 | $14.47 | $14.47 | 520,940 |
| 2022-09-09 | $14.09 | $14.46 | $13.90 | $14.26 | $14.26 | 594,384 |
| 2022-09-08 | $15.96 | $16.01 | $13.75 | $14.07 | $14.07 | 1,393,381 |
| 2022-09-07 | $16.32 | $16.34 | $15.75 | $16.07 | $16.07 | 809,403 |
| 2022-09-06 | $16.19 | $16.43 | $16.07 | $16.34 | $16.34 | 920,973 |
| 2022-09-02 | $16.71 | $17.09 | $16.08 | $16.14 | $16.14 | 783,542 |
| 2022-09-01 | $16.08 | $16.56 | $15.93 | $16.45 | $16.45 | 745,028 |
| 2022-08-31 | $15.73 | $16.32 | $15.73 | $16.22 | $16.22 | 686,720 |
| 2022-08-30 | $15.89 | $16.05 | $15.63 | $15.81 | $15.81 | 380,332 |
| 2022-08-29 | $16.00 | $16.13 | $15.79 | $15.86 | $15.86 | 303,084 |
| 2022-08-26 | $16.62 | $16.62 | $16.19 | $16.25 | $16.25 | 408,654 |
| 2022-08-25 | $16.10 | $16.69 | $15.98 | $16.68 | $16.68 | 344,300 |
| 2022-08-24 | $15.87 | $16.16 | $15.81 | $16.04 | $16.04 | 238,194 |
| 2022-08-23 | $15.60 | $15.93 | $15.59 | $15.90 | $15.90 | 283,539 |
| 2022-08-22 | $16.16 | $16.42 | $15.32 | $15.68 | $15.68 | 605,907 |
| 2022-08-19 | $16.83 | $16.85 | $16.66 | $16.70 | $16.70 | 247,707 |
| 2022-08-18 | $16.70 | $16.89 | $16.63 | $16.86 | $16.86 | 310,199 |
| 2022-08-17 | $16.91 | $17.01 | $16.55 | $16.77 | $16.77 | 313,510 |
| 2022-08-16 | $16.75 | $17.25 | $16.65 | $17.05 | $17.05 | 828,696 |
| 2022-08-15 | $17.34 | $17.50 | $16.58 | $16.68 | $16.68 | 723,219 |
| 2022-08-12 | $16.67 | $17.39 | $16.67 | $17.29 | $17.29 | 1,194,413 |
| 2022-08-11 | $16.14 | $16.52 | $15.92 | $16.26 | $16.26 | 1,587,406 |
| 2022-08-10 | $15.50 | $15.98 | $15.36 | $15.93 | $15.93 | 671,462 |
| 2022-08-09 | $15.26 | $15.50 | $15.15 | $15.46 | $15.46 | 374,327 |
| 2022-08-08 | $15.25 | $15.67 | $15.25 | $15.27 | $15.27 | 347,898 |
| 2022-08-05 | $14.92 | $15.29 | $14.80 | $15.11 | $15.11 | 296,816 |
| 2022-08-04 | $14.84 | $14.98 | $14.54 | $14.97 | $14.97 | 418,489 |
| 2022-08-03 | $15.25 | $15.37 | $14.83 | $14.90 | $14.90 | 420,832 |
| 2022-08-02 | $16.28 | $16.37 | $14.96 | $15.10 | $15.10 | 430,783 |
| 2022-08-01 | $16.36 | $16.41 | $16.05 | $16.15 | $16.15 | 455,590 |
| 2022-07-29 | $16.50 | $16.81 | $15.91 | $15.96 | $15.96 | 525,102 |
| 2022-07-28 | $16.23 | $16.25 | $15.72 | $16.14 | $16.14 | 599,906 |
| 2022-07-27 | $16.26 | $16.42 | $15.89 | $15.96 | $15.96 | 249,703 |
| 2022-07-26 | $16.26 | $16.82 | $16.18 | $16.19 | $16.19 | 509,222 |
| 2022-07-25 | $15.43 | $16.27 | $15.43 | $16.21 | $16.21 | 565,650 |
| 2022-07-22 | $15.35 | $15.50 | $14.82 | $15.19 | $15.19 | 395,262 |
| 2022-07-21 | $15.87 | $15.88 | $15.02 | $15.44 | $15.44 | 359,798 |
| 2022-07-20 | $14.53 | $15.88 | $14.48 | $15.73 | $15.73 | 1,087,037 |
| 2022-07-19 | $14.12 | $14.65 | $14.05 | $14.57 | $14.57 | 291,822 |
| 2022-07-18 | $14.04 | $14.29 | $13.92 | $14.00 | $14.00 | 192,708 |
| 2022-07-15 | $13.97 | $14.04 | $13.69 | $13.93 | $13.93 | 131,397 |
| 2022-07-14 | $13.67 | $13.86 | $13.48 | $13.74 | $13.74 | 107,329 |
| 2022-07-13 | $13.66 | $13.96 | $13.60 | $13.90 | $13.90 | 132,721 |
| 2022-07-12 | $13.95 | $14.24 | $13.72 | $13.83 | $13.83 | 126,513 |
| 2022-07-11 | $13.99 | $14.11 | $13.80 | $13.86 | $13.86 | 175,006 |
| 2022-07-08 | $14.02 | $14.21 | $13.82 | $14.06 | $14.06 | 199,206 |
| 2022-07-07 | $14.11 | $14.53 | $13.99 | $13.99 | $13.99 | 368,899 |
| 2022-07-06 | $13.21 | $14.07 | $12.90 | $13.86 | $13.86 | 659,989 |
| 2022-07-05 | $13.15 | $13.20 | $11.97 | $12.39 | $12.39 | 855,690 |
| 2022-07-01 | $13.09 | $13.33 | $12.96 | $13.30 | $13.30 | 201,847 |
| 2022-06-30 | $12.80 | $13.23 | $12.76 | $13.15 | $13.15 | 238,678 |
| 2022-06-29 | $13.12 | $13.41 | $12.87 | $12.97 | $12.97 | 159,657 |
| 2022-06-28 | $13.22 | $13.55 | $13.11 | $13.11 | $13.11 | 170,889 |
| 2022-06-27 | $13.07 | $13.28 | $12.97 | $13.13 | $13.06 | 140,193 |
| 2022-06-24 | $12.87 | $13.21 | $12.70 | $12.97 | $12.90 | 212,032 |
| 2022-06-23 | $13.32 | $13.32 | $12.79 | $12.83 | $12.76 | 271,814 |
| 2022-06-22 | $13.31 | $13.52 | $12.96 | $13.37 | $13.29 | 271,475 |
| 2022-06-21 | $13.63 | $13.97 | $13.50 | $13.63 | $13.55 | 220,352 |
| 2022-06-17 | $13.43 | $13.68 | $13.18 | $13.34 | $13.26 | 1,157,896 |
| 2022-06-16 | $13.90 | $14.01 | $13.22 | $13.43 | $13.35 | 287,802 |
| 2022-06-15 | $14.14 | $14.36 | $13.90 | $14.17 | $14.09 | 242,978 |
| 2022-06-14 | $14.29 | $14.37 | $13.94 | $14.02 | $13.94 | 183,213 |
| 2022-06-13 | $14.25 | $14.46 | $13.90 | $14.11 | $14.03 | 320,240 |
| 2022-06-10 | $15.62 | $15.62 | $14.58 | $14.65 | $14.57 | 333,030 |
| 2022-06-09 | $16.45 | $16.45 | $15.92 | $15.94 | $15.85 | 291,368 |
| 2022-06-08 | $16.10 | $16.47 | $15.71 | $16.44 | $16.35 | 303,028 |
| 2022-06-07 | $15.77 | $16.15 | $15.62 | $16.09 | $16.00 | 218,378 |
| 2022-06-06 | $15.30 | $16.03 | $15.26 | $15.85 | $15.76 | 456,824 |
| 2022-06-03 | $14.86 | $15.37 | $14.84 | $15.09 | $15.00 | 189,836 |
| 2022-06-02 | $14.71 | $14.92 | $14.54 | $14.88 | $14.80 | 202,913 |
| 2022-06-01 | $14.75 | $14.82 | $14.51 | $14.67 | $14.59 | 246,406 |
| 2022-05-31 | $14.90 | $14.97 | $14.65 | $14.77 | $14.69 | 250,332 |
| 2022-05-27 | $14.73 | $15.05 | $14.73 | $14.93 | $14.85 | 164,242 |
| 2022-05-26 | $14.25 | $14.77 | $14.25 | $14.74 | $14.66 | 216,379 |
| 2022-05-25 | $13.87 | $14.40 | $13.87 | $14.25 | $14.17 | 221,036 |
| 2022-05-24 | $14.30 | $14.66 | $13.80 | $13.98 | $13.90 | 346,644 |
| 2022-05-23 | $14.28 | $14.59 | $14.22 | $14.40 | $14.32 | 194,710 |
| 2022-05-20 | $15.03 | $15.11 | $14.07 | $14.24 | $14.16 | 345,624 |
| 2022-05-19 | $14.75 | $15.11 | $14.62 | $14.87 | $14.79 | 258,443 |
| 2022-05-18 | $15.24 | $15.44 | $14.84 | $14.95 | $14.86 | 490,562 |
| 2022-05-17 | $15.36 | $15.63 | $15.27 | $15.48 | $15.39 | 238,926 |
| 2022-05-16 | $14.75 | $15.15 | $14.69 | $15.08 | $14.99 | 281,271 |
| 2022-05-13 | $14.71 | $15.07 | $14.56 | $14.85 | $14.77 | 262,216 |
| 2022-05-12 | $14.73 | $15.16 | $14.45 | $14.71 | $14.63 | 311,413 |
| 2022-05-11 | $14.98 | $15.22 | $14.75 | $14.86 | $14.78 | 240,394 |
| 2022-05-10 | $15.38 | $15.60 | $14.72 | $14.91 | $14.83 | 333,013 |
| 2022-05-09 | $15.46 | $15.79 | $15.23 | $15.26 | $15.17 | 263,284 |
| 2022-05-06 | $16.13 | $16.25 | $15.62 | $15.81 | $15.72 | 295,142 |
| 2022-05-05 | $16.59 | $16.85 | $15.99 | $16.28 | $16.19 | 565,270 |
| 2022-05-04 | $16.44 | $16.70 | $16.19 | $16.56 | $16.47 | 683,216 |
| 2022-05-03 | $15.47 | $16.40 | $15.47 | $16.34 | $16.25 | 590,090 |
| 2022-05-02 | $16.18 | $16.27 | $15.11 | $15.46 | $15.37 | 343,416 |
| 2022-04-29 | $16.78 | $17.05 | $15.55 | $16.01 | $15.92 | 460,925 |
| 2022-04-28 | $15.94 | $16.37 | $15.49 | $16.31 | $16.22 | 379,017 |
| 2022-04-27 | $15.55 | $15.88 | $15.45 | $15.79 | $15.70 | 285,976 |
| 2022-04-26 | $16.08 | $16.40 | $15.50 | $15.56 | $15.47 | 260,983 |
| 2022-04-25 | $15.64 | $16.12 | $15.22 | $16.07 | $15.98 | 426,550 |
| 2022-04-22 | $16.63 | $16.73 | $15.85 | $15.91 | $15.82 | 599,709 |
| 2022-04-21 | $16.63 | $17.06 | $16.49 | $16.63 | $16.54 | 727,949 |
| 2022-04-20 | $16.25 | $17.17 | $16.23 | $16.37 | $16.28 | 618,136 |
| 2022-04-19 | $15.58 | $16.35 | $15.57 | $16.11 | $16.02 | 695,587 |
| 2022-04-18 | $15.57 | $15.99 | $15.50 | $15.54 | $15.45 | 255,865 |
| 2022-04-14 | $14.92 | $16.20 | $14.86 | $15.63 | $15.54 | 865,066 |
| 2022-04-13 | $14.56 | $14.94 | $14.40 | $14.84 | $14.76 | 261,913 |
| 2022-04-12 | $14.38 | $14.60 | $14.30 | $14.43 | $14.35 | 381,492 |
| 2022-04-11 | $14.25 | $14.56 | $14.21 | $14.28 | $14.20 | 401,513 |
| 2022-04-08 | $14.18 | $14.37 | $14.09 | $14.17 | $14.09 | 385,237 |
| 2022-04-07 | $13.88 | $14.18 | $13.65 | $14.18 | $14.10 | 410,100 |
| 2022-04-06 | $13.67 | $13.90 | $13.50 | $13.56 | $13.48 | 400,919 |
| 2022-04-05 | $13.75 | $14.02 | $13.68 | $13.77 | $13.69 | 218,134 |
| 2022-04-04 | $14.07 | $14.08 | $13.76 | $13.91 | $13.83 | 150,769 |
| 2022-04-01 | $13.93 | $14.15 | $13.83 | $14.13 | $14.05 | 273,909 |
| 2022-03-31 | $14.06 | $14.19 | $13.93 | $13.95 | $13.87 | 168,579 |
| 2022-03-30 | $14.18 | $14.38 | $13.97 | $14.07 | $13.99 | 182,422 |
| 2022-03-29 | $14.22 | $14.43 | $14.15 | $14.16 | $14.08 | 377,087 |
| 2022-03-28 | $14.52 | $14.56 | $14.24 | $14.29 | $14.13 | 366,799 |
| 2022-03-25 | $14.44 | $14.80 | $14.31 | $14.41 | $14.25 | 388,621 |
| 2022-03-24 | $14.39 | $14.70 | $14.29 | $14.38 | $14.22 | 199,759 |
| 2022-03-23 | $14.23 | $14.44 | $14.16 | $14.23 | $14.07 | 157,388 |
| 2022-03-22 | $14.67 | $14.75 | $14.19 | $14.19 | $14.03 | 164,928 |
| 2022-03-21 | $14.35 | $14.66 | $14.31 | $14.51 | $14.35 | 225,285 |
| 2022-03-18 | $14.02 | $14.40 | $13.82 | $14.38 | $14.22 | 650,388 |
| 2022-03-17 | $13.87 | $14.07 | $13.44 | $14.03 | $13.88 | 178,000 |
| 2022-03-16 | $14.04 | $14.21 | $13.61 | $13.86 | $13.71 | 294,829 |
| 2022-03-15 | $14.35 | $14.38 | $13.80 | $13.84 | $13.69 | 299,875 |
| 2022-03-14 | $14.53 | $14.95 | $14.17 | $14.35 | $14.19 | 281,372 |
| 2022-03-11 | $14.33 | $14.66 | $14.31 | $14.53 | $14.37 | 445,344 |
| 2022-03-10 | $13.57 | $14.31 | $13.39 | $14.19 | $14.03 | 398,881 |
| 2022-03-09 | $13.20 | $13.54 | $13.06 | $13.54 | $13.39 | 266,086 |
| 2022-03-08 | $12.64 | $13.23 | $12.52 | $12.99 | $12.85 | 260,014 |
| 2022-03-07 | $12.78 | $13.08 | $12.61 | $12.65 | $12.51 | 262,925 |
| 2022-03-04 | $13.06 | $13.06 | $12.69 | $12.90 | $12.76 | 225,084 |
| 2022-03-03 | $13.37 | $13.41 | $13.05 | $13.23 | $13.09 | 238,511 |
| 2022-03-02 | $13.04 | $13.29 | $12.81 | $13.29 | $13.14 | 234,014 |
| 2022-03-01 | $13.36 | $13.43 | $12.97 | $13.06 | $12.92 | 300,545 |
| 2022-02-28 | $13.30 | $13.39 | $13.14 | $13.37 | $13.22 | 329,767 |
| 2022-02-25 | $13.11 | $13.44 | $12.99 | $13.35 | $13.20 | 154,838 |
| 2022-02-24 | $12.91 | $13.20 | $12.79 | $13.11 | $12.97 | 243,014 |
| 2022-02-23 | $13.72 | $14.00 | $13.13 | $13.17 | $13.03 | 292,224 |
| 2022-02-22 | $13.17 | $13.79 | $12.89 | $13.54 | $13.39 | 479,247 |
| 2022-02-18 | $13.22 | $14.07 | $12.97 | $13.13 | $12.99 | 525,448 |
| 2022-02-17 | $12.91 | $13.28 | $12.75 | $13.25 | $13.11 | 499,639 |
| 2022-02-16 | $12.85 | $13.04 | $12.71 | $12.95 | $12.81 | 233,931 |
| 2022-02-15 | $12.61 | $12.95 | $12.49 | $12.85 | $12.71 | 197,846 |
| 2022-02-14 | $12.66 | $12.79 | $12.41 | $12.47 | $12.33 | 251,954 |
| 2022-02-11 | $12.30 | $12.94 | $12.30 | $12.56 | $12.42 | 361,911 |
| 2022-02-10 | $12.27 | $12.76 | $12.25 | $12.44 | $12.30 | 316,815 |
| 2022-02-09 | $12.67 | $12.70 | $12.37 | $12.38 | $12.24 | 170,224 |
| 2022-02-08 | $12.32 | $12.66 | $12.32 | $12.53 | $12.39 | 251,693 |
| 2022-02-07 | $12.41 | $12.80 | $12.28 | $12.37 | $12.23 | 192,596 |
| 2022-02-04 | $12.16 | $12.66 | $12.12 | $12.33 | $12.20 | 182,452 |
| 2022-02-03 | $12.55 | $12.83 | $12.09 | $12.13 | $12.00 | 195,628 |
| 2022-02-02 | $12.52 | $12.86 | $12.24 | $12.73 | $12.59 | 320,815 |
| 2022-02-01 | $12.22 | $12.71 | $12.22 | $12.47 | $12.33 | 402,577 |
| 2022-01-31 | $12.04 | $12.30 | $11.75 | $12.15 | $12.02 | 453,821 |
| 2022-01-28 | $11.07 | $11.15 | $10.83 | $11.15 | $11.03 | 116,737 |
| 2022-01-27 | $11.01 | $11.29 | $10.91 | $10.97 | $10.85 | 198,024 |
| 2022-01-26 | $11.35 | $11.42 | $10.98 | $11.02 | $10.90 | 165,888 |
| 2022-01-25 | $11.41 | $11.47 | $11.07 | $11.33 | $11.21 | 161,719 |
| 2022-01-24 | $11.12 | $11.50 | $10.94 | $11.48 | $11.35 | 187,505 |
| 2022-01-21 | $11.69 | $11.81 | $11.27 | $11.43 | $11.31 | 198,689 |
| 2022-01-20 | $11.88 | $12.00 | $11.65 | $11.70 | $11.57 | 175,290 |
| 2022-01-19 | $12.08 | $12.09 | $11.86 | $11.88 | $11.75 | 81,282 |
| 2022-01-18 | $12.48 | $12.50 | $12.00 | $12.03 | $11.90 | 109,667 |
| 2022-01-14 | $12.22 | $12.50 | $12.16 | $12.50 | $12.36 | 183,434 |
| 2022-01-13 | $12.39 | $12.63 | $12.30 | $12.35 | $12.22 | 165,094 |
| 2022-01-12 | $11.85 | $12.35 | $11.85 | $12.30 | $12.17 | 205,735 |
| 2022-01-11 | $12.47 | $12.47 | $11.82 | $11.85 | $11.72 | 100,963 |
| 2022-01-10 | $11.83 | $12.03 | $11.50 | $11.77 | $11.64 | 311,621 |
| 2022-01-07 | $12.05 | $12.17 | $12.00 | $12.09 | $11.96 | 297,428 |
| 2022-01-06 | $11.95 | $12.22 | $11.81 | $12.01 | $11.88 | 138,283 |
| 2022-01-05 | $12.32 | $12.48 | $11.96 | $12.03 | $11.90 | 287,378 |
| 2022-01-04 | $12.20 | $12.31 | $12.09 | $12.25 | $12.12 | 406,521 |
| 2022-01-03 | $11.95 | $12.16 | $11.88 | $12.11 | $11.98 | 311,494 |
| 2021-12-31 | $11.88 | $12.01 | $11.74 | $11.99 | $11.86 | 427,185 |
| 2021-12-30 | $11.74 | $11.91 | $11.55 | $11.83 | $11.70 | 85,208 |
| 2021-12-29 | $11.59 | $11.82 | $11.59 | $11.69 | $11.56 | 333,801 |
| 2021-12-28 | $11.73 | $11.81 | $11.53 | $11.55 | $11.42 | 554,779 |
| 2021-12-27 | $11.52 | $11.77 | $11.44 | $11.76 | $11.63 | 114,100 |
| 2021-12-23 | $11.28 | $11.63 | $11.26 | $11.49 | $11.36 | 345,622 |
| 2021-12-22 | $11.11 | $11.36 | $10.95 | $11.28 | $11.16 | 144,780 |
| 2021-12-21 | $10.95 | $11.18 | $10.95 | $11.13 | $11.01 | 120,905 |
| 2021-12-20 | $11.28 | $11.32 | $10.82 | $10.87 | $10.69 | 397,409 |
| 2021-12-17 | $11.22 | $11.60 | $11.05 | $11.44 | $11.25 | 1,405,414 |
| 2021-12-16 | $11.39 | $11.45 | $11.14 | $11.20 | $11.01 | 201,566 |
| 2021-12-15 | $11.10 | $11.31 | $10.87 | $11.29 | $11.10 | 282,812 |
| 2021-12-14 | $11.49 | $11.51 | $11.00 | $11.17 | $10.98 | 289,429 |
| 2021-12-13 | $11.59 | $11.71 | $11.39 | $11.49 | $11.30 | 175,248 |
| 2021-12-10 | $11.75 | $11.92 | $11.49 | $11.61 | $11.42 | 536,333 |
| 2021-12-09 | $11.70 | $11.77 | $11.52 | $11.72 | $11.52 | 145,406 |
| 2021-12-08 | $11.96 | $12.16 | $11.75 | $11.79 | $11.59 | 177,928 |
| 2021-12-07 | $11.80 | $12.00 | $11.80 | $11.87 | $11.67 | 250,525 |
| 2021-12-06 | $11.52 | $11.87 | $11.49 | $11.73 | $11.53 | 270,305 |
| 2021-12-03 | $11.35 | $11.40 | $11.01 | $11.36 | $11.17 | 247,210 |
| 2021-12-02 | $11.00 | $11.28 | $10.87 | $11.28 | $11.09 | 230,302 |
| 2021-12-01 | $11.01 | $11.30 | $10.83 | $10.86 | $10.68 | 194,159 |
| 2021-11-30 | $10.99 | $11.18 | $10.62 | $10.70 | $10.52 | 265,977 |
| 2021-11-29 | $11.20 | $11.34 | $11.06 | $11.18 | $10.99 | 217,796 |
| 2021-11-26 | $11.05 | $11.19 | $10.64 | $11.14 | $10.95 | 127,460 |
| 2021-11-24 | $11.20 | $11.34 | $11.13 | $11.15 | $10.96 | 86,817 |
| 2021-11-23 | $10.95 | $11.21 | $10.94 | $11.18 | $10.99 | 168,508 |
| 2021-11-22 | $10.78 | $11.02 | $10.74 | $10.93 | $10.75 | 160,928 |
| 2021-11-19 | $11.01 | $11.10 | $10.76 | $10.77 | $10.59 | 168,029 |
| 2021-11-18 | $11.18 | $11.27 | $11.04 | $11.10 | $10.91 | 206,616 |
| 2021-11-17 | $11.00 | $11.27 | $10.77 | $11.21 | $11.02 | 213,863 |
| 2021-11-16 | $10.79 | $11.08 | $10.73 | $11.04 | $10.86 | 161,707 |
| 2021-11-15 | $11.14 | $11.14 | $10.74 | $10.86 | $10.68 | 254,785 |
| 2021-11-12 | $11.18 | $11.32 | $10.88 | $10.90 | $10.72 | 116,271 |
| 2021-11-11 | $11.21 | $11.32 | $11.10 | $11.18 | $10.99 | 170,288 |
| 2021-11-10 | $11.34 | $11.34 | $11.04 | $11.22 | $11.03 | 175,587 |
| 2021-11-09 | $10.86 | $11.30 | $10.60 | $11.29 | $11.10 | 499,247 |
| 2021-11-08 | $10.33 | $10.56 | $10.25 | $10.54 | $10.36 | 565,082 |
| 2021-11-05 | $10.51 | $10.71 | $10.36 | $10.40 | $10.23 | 364,329 |
| 2021-11-04 | $10.68 | $10.68 | $10.20 | $10.42 | $10.25 | 480,942 |
| 2021-11-03 | $10.63 | $10.89 | $10.60 | $10.65 | $10.47 | 298,454 |
| 2021-11-02 | $10.69 | $10.69 | $10.35 | $10.57 | $10.39 | 646,582 |
| 2021-11-01 | $10.22 | $10.77 | $9.51 | $10.75 | $10.57 | 855,812 |
| 2021-10-29 | $11.12 | $11.12 | $9.67 | $10.77 | $10.59 | 589,481 |
| 2021-10-28 | $10.63 | $11.16 | $10.43 | $10.95 | $10.77 | 476,220 |
| 2021-10-27 | $10.60 | $10.91 | $10.41 | $10.54 | $10.36 | 478,545 |
| 2021-10-26 | $10.34 | $10.35 | $10.16 | $10.25 | $10.08 | 331,764 |
| 2021-10-25 | $10.05 | $10.39 | $10.04 | $10.28 | $10.11 | 304,545 |
| 2021-10-22 | $10.26 | $10.55 | $10.26 | $10.34 | $10.17 | 208,273 |
| 2021-10-21 | $10.17 | $10.34 | $10.09 | $10.30 | $10.13 | 466,966 |
| 2021-10-20 | $10.34 | $10.49 | $10.14 | $10.17 | $10.00 | 331,863 |
| 2021-10-19 | $10.70 | $10.70 | $10.07 | $10.31 | $10.14 | 350,487 |
| 2021-10-18 | $10.30 | $10.69 | $10.14 | $10.66 | $10.48 | 431,846 |
| 2021-10-15 | $10.88 | $10.88 | $10.27 | $10.28 | $10.11 | 310,920 |
| 2021-10-14 | $11.05 | $11.07 | $10.70 | $10.74 | $10.56 | 202,568 |
| 2021-10-13 | $11.18 | $11.20 | $10.74 | $11.00 | $10.82 | 599,192 |
| 2021-10-12 | $11.54 | $11.63 | $10.82 | $11.21 | $11.02 | 613,889 |
| 2021-10-11 | $11.60 | $11.80 | $11.49 | $11.51 | $11.32 | 123,384 |
| 2021-10-08 | $11.40 | $11.55 | $11.38 | $11.54 | $11.35 | 141,120 |
| 2021-10-07 | $11.30 | $11.39 | $11.16 | $11.34 | $11.15 | 187,682 |
| 2021-10-06 | $11.34 | $11.60 | $11.03 | $11.21 | $11.02 | 341,101 |
| 2021-10-05 | $11.63 | $11.63 | $11.32 | $11.49 | $11.30 | 304,368 |
| 2021-10-04 | $11.72 | $11.92 | $11.40 | $11.55 | $11.36 | 570,209 |
| 2021-10-01 | $11.64 | $11.76 | $11.53 | $11.64 | $11.45 | 282,415 |
| 2021-09-30 | $12.17 | $12.24 | $11.59 | $11.59 | $11.40 | 251,569 |
| 2021-09-29 | $12.20 | $12.42 | $11.97 | $12.07 | $11.87 | 188,905 |
| 2021-09-28 | $12.12 | $12.48 | $11.95 | $12.29 | $12.09 | 320,377 |
| 2021-09-27 | $12.29 | $12.47 | $12.21 | $12.32 | $12.05 | 226,551 |
| 2021-09-24 | $12.11 | $12.42 | $12.05 | $12.21 | $11.94 | 273,461 |
| 2021-09-23 | $11.81 | $12.26 | $11.81 | $12.19 | $11.92 | 263,662 |
| 2021-09-22 | $11.47 | $11.99 | $11.47 | $11.75 | $11.49 | 445,294 |
| 2021-09-21 | $11.24 | $11.48 | $11.08 | $11.46 | $11.21 | 224,576 |
| 2021-09-20 | $10.78 | $11.21 | $10.65 | $11.19 | $10.95 | 340,802 |
| 2021-09-17 | $11.05 | $11.15 | $10.72 | $11.05 | $10.81 | 701,723 |
| 2021-09-16 | $11.20 | $11.27 | $11.01 | $11.06 | $10.82 | 206,381 |
| 2021-09-15 | $10.96 | $11.21 | $10.93 | $11.21 | $10.97 | 273,099 |
| 2021-09-14 | $11.16 | $11.16 | $10.86 | $10.97 | $10.73 | 322,818 |
| 2021-09-13 | $11.36 | $11.38 | $11.05 | $11.07 | $10.83 | 179,229 |
| 2021-09-10 | $11.30 | $11.49 | $11.18 | $11.28 | $11.03 | 132,618 |
| 2021-09-09 | $11.18 | $11.34 | $11.01 | $11.27 | $11.02 | 180,811 |
| 2021-09-08 | $11.32 | $11.38 | $11.17 | $11.21 | $10.97 | 201,143 |
| 2021-09-07 | $11.53 | $11.53 | $11.22 | $11.22 | $10.97 | 351,028 |
| 2021-09-03 | $11.45 | $11.55 | $11.33 | $11.51 | $11.26 | 197,273 |
| 2021-09-02 | $11.39 | $11.52 | $11.30 | $11.43 | $11.18 | 158,983 |
| 2021-09-01 | $11.41 | $11.63 | $11.19 | $11.40 | $11.15 | 185,397 |
| 2021-08-31 | $11.48 | $11.48 | $11.32 | $11.38 | $11.13 | 348,561 |
| 2021-08-30 | $11.60 | $11.60 | $11.36 | $11.45 | $11.20 | 139,601 |
| 2021-08-27 | $11.37 | $11.75 | $11.36 | $11.72 | $11.46 | 158,424 |
| 2021-08-26 | $11.57 | $11.61 | $11.33 | $11.35 | $11.10 | 216,844 |
| 2021-08-25 | $11.35 | $11.61 | $11.24 | $11.54 | $11.29 | 85,393 |
| 2021-08-24 | $11.11 | $11.32 | $11.11 | $11.27 | $11.02 | 187,344 |
| 2021-08-23 | $11.22 | $11.51 | $11.10 | $11.11 | $10.87 | 189,287 |
| 2021-08-20 | $11.00 | $11.28 | $10.88 | $11.25 | $11.00 | 459,286 |
| 2021-08-19 | $10.70 | $11.05 | $10.58 | $11.02 | $10.78 | 293,084 |
| 2021-08-18 | $11.03 | $11.18 | $10.83 | $10.86 | $10.62 | 133,307 |
| 2021-08-17 | $11.16 | $11.23 | $11.01 | $11.03 | $10.79 | 151,651 |
| 2021-08-16 | $11.30 | $11.43 | $11.05 | $11.27 | $11.02 | 217,173 |
| 2021-08-13 | $11.62 | $11.62 | $11.33 | $11.40 | $11.15 | 592,558 |
| 2021-08-12 | $11.94 | $11.94 | $11.38 | $11.58 | $11.33 | 122,367 |
| 2021-08-11 | $11.75 | $11.76 | $11.50 | $11.63 | $11.38 | 100,611 |
| 2021-08-10 | $11.47 | $11.74 | $11.39 | $11.71 | $11.45 | 115,395 |
| 2021-08-09 | $11.53 | $11.63 | $11.29 | $11.52 | $11.27 | 255,729 |
| 2021-08-06 | $11.68 | $11.73 | $11.45 | $11.57 | $11.32 | 84,935 |
| 2021-08-05 | $11.62 | $11.71 | $11.40 | $11.42 | $11.17 | 341,228 |
| 2021-08-04 | $11.77 | $11.87 | $11.50 | $11.59 | $11.34 | 165,564 |
| 2021-08-03 | $11.80 | $12.02 | $11.44 | $11.78 | $11.52 | 305,716 |
| 2021-08-02 | $11.64 | $12.15 | $11.48 | $11.50 | $11.25 | 287,509 |
| 2021-07-30 | $11.83 | $11.90 | $11.12 | $11.63 | $11.38 | 311,130 |
| 2021-07-29 | $11.79 | $12.05 | $11.65 | $11.91 | $11.65 | 334,516 |
| 2021-07-28 | $11.59 | $11.77 | $11.45 | $11.67 | $11.42 | 264,809 |
| 2021-07-27 | $11.50 | $11.64 | $11.33 | $11.53 | $11.28 | 189,121 |
| 2021-07-26 | $11.45 | $11.64 | $11.45 | $11.59 | $11.34 | 122,908 |
| 2021-07-23 | $11.53 | $11.92 | $11.33 | $11.45 | $11.20 | 121,745 |
| 2021-07-22 | $11.76 | $11.76 | $11.37 | $11.38 | $11.13 | 89,063 |
| 2021-07-21 | $11.55 | $12.05 | $11.55 | $11.68 | $11.42 | 176,166 |
| 2021-07-20 | $11.27 | $11.73 | $11.14 | $11.45 | $11.20 | 222,749 |
| 2021-07-19 | $11.42 | $11.42 | $10.94 | $11.21 | $10.97 | 249,951 |
| 2021-07-16 | $12.25 | $12.25 | $11.66 | $11.67 | $11.42 | 306,624 |
| 2021-07-15 | $12.16 | $12.27 | $12.00 | $12.20 | $11.93 | 236,916 |
| 2021-07-14 | $12.15 | $12.58 | $12.10 | $12.25 | $11.98 | 110,690 |
| 2021-07-13 | $12.10 | $12.39 | $11.87 | $12.09 | $11.83 | 185,970 |
| 2021-07-12 | $12.06 | $12.33 | $12.06 | $12.21 | $11.94 | 194,485 |
| 2021-07-09 | $11.83 | $12.23 | $11.68 | $12.15 | $11.88 | 173,317 |
| 2021-07-08 | $12.00 | $12.23 | $11.72 | $11.94 | $11.68 | 199,579 |
| 2021-07-07 | $12.07 | $12.40 | $12.00 | $12.13 | $11.87 | 185,701 |
| 2021-07-06 | $12.44 | $12.44 | $12.07 | $12.07 | $11.81 | 221,746 |
| 2021-07-02 | $12.64 | $12.69 | $12.43 | $12.50 | $12.23 | 125,862 |
| 2021-07-01 | $12.74 | $12.85 | $12.62 | $12.68 | $12.40 | 168,911 |
| 2021-06-30 | $12.61 | $12.83 | $12.50 | $12.75 | $12.47 | 128,557 |
| 2021-06-29 | $12.34 | $12.61 | $12.33 | $12.50 | $12.23 | 159,879 |
| 2021-06-28 | $12.77 | $12.79 | $12.38 | $12.48 | $12.14 | 244,701 |
| 2021-06-25 | $12.77 | $13.00 | $12.56 | $12.82 | $12.48 | 326,194 |
| 2021-06-24 | $12.46 | $12.79 | $12.42 | $12.77 | $12.43 | 241,523 |
| 2021-06-23 | $12.53 | $12.79 | $12.43 | $12.45 | $12.12 | 296,915 |
| 2021-06-22 | $12.63 | $12.83 | $12.31 | $12.48 | $12.14 | 166,450 |
| 2021-06-21 | $12.45 | $12.70 | $12.35 | $12.60 | $12.26 | 219,125 |
| 2021-06-18 | $12.71 | $12.75 | $12.26 | $12.33 | $12.00 | 360,713 |
| 2021-06-17 | $13.16 | $13.34 | $12.74 | $12.85 | $12.50 | 146,248 |
| 2021-06-16 | $13.52 | $13.67 | $13.16 | $13.26 | $12.90 | 182,624 |
| 2021-06-15 | $13.43 | $13.61 | $13.28 | $13.61 | $13.24 | 117,302 |
| 2021-06-14 | $13.93 | $14.06 | $13.44 | $13.50 | $13.14 | 421,311 |
| 2021-06-11 | $13.55 | $13.87 | $13.55 | $13.73 | $13.36 | 154,791 |
| 2021-06-10 | $13.64 | $13.86 | $13.49 | $13.49 | $13.13 | 212,105 |
| 2021-06-09 | $13.35 | $13.74 | $13.24 | $13.72 | $13.35 | 304,063 |
| 2021-06-08 | $13.42 | $13.58 | $13.35 | $13.37 | $13.01 | 193,670 |
| 2021-06-07 | $13.77 | $13.98 | $13.39 | $13.42 | $13.06 | 194,196 |
| 2021-06-04 | $14.01 | $14.05 | $13.66 | $13.73 | $13.36 | 108,247 |
| 2021-06-03 | $14.33 | $14.33 | $13.92 | $14.02 | $13.64 | 151,533 |
| 2021-06-02 | $14.57 | $14.61 | $14.27 | $14.39 | $14.00 | 158,147 |
| 2021-06-01 | $15.04 | $15.18 | $14.48 | $14.60 | $14.21 | 243,378 |
| 2021-05-28 | $14.69 | $14.91 | $14.49 | $14.84 | $14.44 | 249,434 |
| 2021-05-27 | $14.65 | $14.88 | $14.59 | $14.68 | $14.29 | 284,211 |
| 2021-05-26 | $14.20 | $14.68 | $14.00 | $14.50 | $14.11 | 350,860 |
| 2021-05-25 | $14.70 | $14.91 | $14.21 | $14.24 | $13.86 | 272,480 |
| 2021-05-24 | $14.72 | $14.72 | $14.47 | $14.55 | $14.16 | 175,701 |
| 2021-05-21 | $14.94 | $14.99 | $14.62 | $14.67 | $14.28 | 220,736 |
| 2021-05-20 | $15.05 | $15.07 | $14.68 | $14.87 | $14.47 | 201,175 |
| 2021-05-19 | $14.86 | $15.13 | $14.48 | $15.06 | $14.65 | 175,967 |
| 2021-05-18 | $15.03 | $15.25 | $14.89 | $15.07 | $14.66 | 166,153 |
| 2021-05-17 | $15.22 | $15.22 | $14.82 | $15.05 | $14.65 | 173,052 |
| 2021-05-14 | $15.52 | $15.65 | $15.17 | $15.26 | $14.85 | 156,950 |
| 2021-05-13 | $15.03 | $15.69 | $15.03 | $15.51 | $15.09 | 259,291 |
| 2021-05-12 | $15.95 | $16.01 | $15.07 | $15.17 | $14.76 | 257,668 |
| 2021-05-11 | $15.91 | $16.18 | $15.60 | $15.82 | $15.39 | 189,114 |
| 2021-05-10 | $16.24 | $16.70 | $16.10 | $16.15 | $15.72 | 375,981 |
| 2021-05-07 | $15.92 | $16.39 | $15.71 | $15.91 | $15.48 | 194,408 |
| 2021-05-06 | $15.97 | $16.38 | $15.66 | $16.01 | $15.58 | 586,644 |
| 2021-05-05 | $16.16 | $16.27 | $15.82 | $15.84 | $15.41 | 299,259 |
| 2021-05-04 | $15.96 | $16.40 | $15.78 | $16.15 | $15.72 | 431,769 |
| 2021-05-03 | $16.52 | $16.65 | $15.75 | $16.16 | $15.72 | 520,213 |
| 2021-04-30 | $17.07 | $18.14 | $16.47 | $16.49 | $16.05 | 487,664 |
| 2021-04-29 | $17.33 | $17.84 | $16.50 | $16.80 | $16.35 | 388,192 |
| 2021-04-28 | $17.51 | $17.78 | $16.93 | $17.14 | $16.68 | 330,223 |
| 2021-04-27 | $17.30 | $17.52 | $17.06 | $17.37 | $16.90 | 454,382 |
| 2021-04-26 | $17.06 | $17.57 | $17.04 | $17.27 | $16.81 | 387,281 |
| 2021-04-23 | $15.37 | $17.05 | $15.25 | $16.86 | $16.41 | 503,877 |
| 2021-04-22 | $16.25 | $16.40 | $16.00 | $16.06 | $15.63 | 376,462 |
| 2021-04-21 | $15.75 | $16.32 | $15.75 | $16.31 | $15.87 | 378,742 |
| 2021-04-20 | $16.24 | $16.46 | $15.52 | $15.71 | $15.29 | 239,195 |
| 2021-04-19 | $16.05 | $16.39 | $15.90 | $16.20 | $15.76 | 390,017 |
| 2021-04-16 | $15.93 | $16.07 | $15.84 | $16.00 | $15.57 | 298,271 |
| 2021-04-15 | $15.84 | $15.98 | $15.59 | $15.79 | $15.37 | 220,822 |
| 2021-04-14 | $15.39 | $15.95 | $15.39 | $15.68 | $15.26 | 264,465 |
| 2021-04-13 | $15.70 | $15.78 | $15.29 | $15.41 | $15.00 | 219,403 |
| 2021-04-12 | $15.81 | $16.15 | $15.66 | $15.69 | $15.27 | 192,693 |
| 2021-04-09 | $15.88 | $16.00 | $15.55 | $15.78 | $15.36 | 396,852 |
| 2021-04-08 | $15.83 | $15.91 | $15.50 | $15.90 | $15.47 | 333,524 |
| 2021-04-07 | $15.24 | $16.40 | $15.24 | $15.65 | $15.23 | 334,473 |
| 2021-04-06 | $15.11 | $15.30 | $14.99 | $14.99 | $14.59 | 87,808 |
| 2021-04-05 | $14.68 | $15.16 | $14.54 | $15.05 | $14.65 | 144,400 |
| 2021-04-01 | $14.39 | $14.68 | $14.26 | $14.62 | $14.23 | 133,172 |
| 2021-03-31 | $14.49 | $14.89 | $14.39 | $14.39 | $14.00 | 196,861 |
| 2021-03-30 | $14.07 | $14.90 | $13.79 | $14.61 | $14.22 | 422,962 |
| 2021-03-29 | $14.87 | $15.28 | $14.45 | $14.54 | $14.09 | 221,862 |
| 2021-03-26 | $14.34 | $14.94 | $14.34 | $14.83 | $14.37 | 121,588 |
| 2021-03-25 | $13.58 | $14.30 | $13.51 | $14.16 | $13.72 | 171,368 |
| 2021-03-24 | $13.90 | $14.99 | $13.37 | $13.73 | $13.30 | 205,389 |
| 2021-03-23 | $14.41 | $14.64 | $13.73 | $13.81 | $13.38 | 194,389 |
| 2021-03-22 | $14.27 | $14.76 | $13.96 | $14.44 | $13.99 | 198,214 |
| 2021-03-19 | $14.64 | $14.90 | $14.14 | $14.38 | $13.93 | 927,861 |
| 2021-03-18 | $15.00 | $15.27 | $14.45 | $14.53 | $14.08 | 206,641 |
| 2021-03-17 | $14.64 | $15.21 | $14.59 | $15.05 | $14.58 | 404,872 |
| 2021-03-16 | $15.33 | $15.37 | $14.85 | $15.17 | $14.70 | 358,015 |
| 2021-03-15 | $15.87 | $15.88 | $15.31 | $15.37 | $14.89 | 148,019 |
| 2021-03-12 | $15.94 | $16.08 | $15.80 | $15.88 | $15.38 | 166,083 |
| 2021-03-11 | $15.77 | $16.00 | $15.62 | $15.90 | $15.40 | 163,523 |
| 2021-03-10 | $15.86 | $16.00 | $15.52 | $15.59 | $15.10 | 220,624 |
| 2021-03-09 | $16.15 | $16.70 | $15.69 | $15.87 | $15.37 | 412,787 |
| 2021-03-08 | $15.47 | $16.08 | $15.12 | $15.99 | $15.49 | 312,197 |
| 2021-03-05 | $14.83 | $15.34 | $14.17 | $15.34 | $14.86 | 309,010 |
| 2021-03-04 | $15.20 | $15.38 | $14.33 | $14.84 | $14.38 | 360,274 |
| 2021-03-03 | $15.89 | $16.05 | $15.06 | $15.24 | $14.76 | 241,166 |
| 2021-03-02 | $15.67 | $16.67 | $15.53 | $15.73 | $15.24 | 778,398 |
| 2021-03-01 | $16.20 | $16.35 | $15.40 | $15.68 | $15.19 | 994,044 |
| 2021-02-26 | $14.00 | $15.68 | $13.39 | $15.37 | $14.89 | 626,553 |
| 2021-02-25 | $13.80 | $14.86 | $13.80 | $14.10 | $13.66 | 523,983 |
| 2021-02-24 | $13.49 | $13.91 | $13.49 | $13.82 | $13.39 | 162,455 |
| 2021-02-23 | $13.74 | $13.74 | $13.06 | $13.46 | $13.04 | 165,414 |
| 2021-02-22 | $13.44 | $13.76 | $13.22 | $13.69 | $13.26 | 148,779 |
| 2021-02-19 | $13.26 | $13.50 | $12.99 | $13.42 | $13.00 | 215,508 |
| 2021-02-18 | $13.25 | $13.52 | $13.05 | $13.11 | $12.70 | 184,249 |
| 2021-02-17 | $13.07 | $13.66 | $12.81 | $13.06 | $12.65 | 246,420 |
| 2021-02-16 | $13.96 | $14.00 | $13.30 | $13.58 | $13.16 | 350,259 |
| 2021-02-12 | $13.70 | $13.98 | $13.54 | $13.72 | $13.29 | 212,725 |
| 2021-02-11 | $13.40 | $13.73 | $13.17 | $13.72 | $13.29 | 295,890 |
| 2021-02-10 | $13.04 | $13.44 | $12.81 | $13.33 | $12.91 | 208,831 |
| 2021-02-09 | $12.99 | $13.44 | $12.90 | $13.03 | $12.62 | 347,318 |
| 2021-02-08 | $12.46 | $12.76 | $12.30 | $12.75 | $12.35 | 143,785 |
| 2021-02-05 | $12.17 | $12.56 | $12.16 | $12.23 | $11.85 | 226,643 |
| 2021-02-04 | $12.40 | $12.42 | $11.91 | $12.01 | $11.64 | 164,172 |
| 2021-02-03 | $11.94 | $12.27 | $11.67 | $12.25 | $11.87 | 147,403 |
| 2021-02-02 | $12.01 | $12.06 | $11.59 | $11.96 | $11.59 | 135,827 |
| 2021-02-01 | $11.40 | $12.01 | $11.36 | $11.87 | $11.50 | 199,412 |
| 2021-01-29 | $11.07 | $11.53 | $10.96 | $11.30 | $10.95 | 155,967 |
| 2021-01-28 | $11.26 | $11.26 | $11.02 | $11.05 | $10.71 | 446,549 |
| 2021-01-27 | $11.52 | $11.53 | $11.12 | $11.16 | $10.81 | 187,678 |
| 2021-01-26 | $11.83 | $11.90 | $11.50 | $11.78 | $11.41 | 454,162 |
| 2021-01-25 | $12.01 | $12.08 | $11.59 | $11.72 | $11.35 | 174,922 |
| 2021-01-22 | $12.14 | $12.24 | $11.87 | $12.00 | $11.63 | 199,365 |
| 2021-01-21 | $12.41 | $12.55 | $12.18 | $12.27 | $11.89 | 200,740 |
| 2021-01-20 | $11.59 | $12.51 | $11.50 | $12.44 | $12.05 | 227,485 |
| 2021-01-19 | $11.58 | $11.67 | $11.18 | $11.44 | $11.08 | 327,080 |
| 2021-01-15 | $11.22 | $11.62 | $11.22 | $11.55 | $11.19 | 362,300 |
| 2021-01-14 | $11.46 | $11.84 | $11.22 | $11.35 | $11.00 | 380,965 |
| 2021-01-13 | $11.22 | $11.46 | $11.10 | $11.40 | $11.04 | 249,503 |
| 2021-01-12 | $11.27 | $11.59 | $11.21 | $11.46 | $11.10 | 362,793 |
| 2021-01-11 | $11.15 | $11.44 | $11.10 | $11.20 | $10.85 | 206,330 |
| 2021-01-08 | $11.74 | $11.74 | $10.95 | $11.28 | $10.93 | 355,041 |
| 2021-01-07 | $11.46 | $11.54 | $10.99 | $11.47 | $11.11 | 328,192 |
| 2021-01-06 | $10.88 | $11.45 | $10.88 | $11.39 | $11.03 | 395,509 |
| 2021-01-05 | $10.25 | $10.85 | $10.20 | $10.70 | $10.37 | 491,740 |
| 2021-01-04 | $10.37 | $10.54 | $10.04 | $10.26 | $9.94 | 543,056 |
| 2020-12-31 | $10.20 | $10.37 | $9.62 | $10.25 | $9.93 | 250,711 |
| 2020-12-30 | $10.15 | $10.39 | $10.08 | $10.23 | $9.91 | 190,625 |
| 2020-12-29 | $10.10 | $10.20 | $9.93 | $10.08 | $9.77 | 245,013 |
| 2020-12-28 | $9.85 | $10.15 | $9.62 | $10.06 | $9.75 | 193,116 |
| 2020-12-24 | $9.56 | $9.85 | $9.56 | $9.79 | $9.48 | 114,973 |
| 2020-12-23 | $9.27 | $9.62 | $9.27 | $9.58 | $9.28 | 137,637 |
| 2020-12-22 | $9.50 | $9.50 | $9.21 | $9.27 | $8.98 | 124,622 |
| 2020-12-21 | $9.94 | $10.20 | $9.52 | $9.56 | $9.20 | 152,672 |
| 2020-12-18 | $10.44 | $10.64 | $10.14 | $10.14 | $9.76 | 1,124,383 |
| 2020-12-17 | $10.32 | $10.51 | $10.19 | $10.34 | $9.95 | 191,530 |
| 2020-12-16 | $10.52 | $10.76 | $10.27 | $10.40 | $10.01 | 204,165 |
| 2020-12-15 | $10.26 | $10.48 | $10.19 | $10.47 | $10.07 | 294,325 |
| 2020-12-14 | $10.10 | $10.33 | $10.05 | $10.24 | $9.85 | 495,237 |
| 2020-12-11 | $10.10 | $10.20 | $9.75 | $10.01 | $9.63 | 387,194 |
| 2020-12-10 | $9.86 | $10.13 | $9.33 | $10.13 | $9.75 | 158,282 |
| 2020-12-09 | $9.90 | $10.22 | $9.80 | $10.00 | $9.62 | 276,180 |
| 2020-12-08 | $9.54 | $9.81 | $9.35 | $9.78 | $9.41 | 180,689 |
| 2020-12-07 | $9.65 | $9.65 | $9.21 | $9.54 | $9.18 | 224,496 |
| 2020-12-04 | $9.21 | $9.62 | $9.21 | $9.58 | $9.22 | 190,540 |
| 2020-12-03 | $9.00 | $9.49 | $8.80 | $9.21 | $8.86 | 267,321 |
| 2020-12-02 | $8.09 | $9.14 | $8.08 | $9.10 | $8.75 | 991,771 |
| 2020-12-01 | $8.25 | $8.32 | $8.03 | $8.10 | $7.79 | 224,786 |
| 2020-11-30 | $8.17 | $8.47 | $8.12 | $8.19 | $7.88 | 148,943 |
| 2020-11-27 | $8.62 | $8.63 | $8.14 | $8.24 | $7.93 | 83,771 |
| 2020-11-25 | $8.67 | $8.70 | $8.35 | $8.63 | $8.30 | 193,178 |
| 2020-11-24 | $8.49 | $8.79 | $8.49 | $8.65 | $8.32 | 119,759 |
| 2020-11-23 | $8.04 | $8.49 | $8.04 | $8.40 | $8.08 | 214,893 |
| 2020-11-20 | $7.65 | $8.15 | $7.58 | $8.03 | $7.73 | 205,891 |
| 2020-11-19 | $7.67 | $7.77 | $7.53 | $7.67 | $7.38 | 81,065 |
| 2020-11-18 | $7.73 | $7.97 | $7.66 | $7.71 | $7.42 | 131,929 |
| 2020-11-17 | $7.76 | $7.78 | $7.49 | $7.75 | $7.46 | 141,481 |
| 2020-11-16 | $7.66 | $8.07 | $7.61 | $7.86 | $7.56 | 222,385 |
| 2020-11-13 | $7.07 | $7.61 | $7.07 | $7.50 | $7.22 | 173,508 |
| 2020-11-12 | $7.28 | $7.44 | $6.98 | $7.07 | $6.80 | 257,167 |
| 2020-11-11 | $7.32 | $7.56 | $7.30 | $7.38 | $7.10 | 121,082 |
| 2020-11-10 | $7.09 | $7.41 | $7.06 | $7.32 | $7.04 | 227,194 |
| 2020-11-09 | $7.11 | $7.45 | $6.91 | $6.98 | $6.72 | 360,088 |
| 2020-11-06 | $6.86 | $6.98 | $6.75 | $6.84 | $6.58 | 130,525 |
| 2020-11-05 | $6.63 | $6.89 | $6.62 | $6.82 | $6.56 | 215,528 |
| 2020-11-04 | $6.80 | $6.86 | $6.52 | $6.59 | $6.34 | 280,142 |
| 2020-11-03 | $6.54 | $7.02 | $6.54 | $6.86 | $6.60 | 291,138 |
| 2020-11-02 | $6.83 | $6.91 | $6.35 | $6.50 | $6.25 | 359,872 |
| 2020-10-30 | $6.49 | $6.66 | $6.15 | $6.29 | $6.05 | 298,691 |
| 2020-10-29 | $5.90 | $6.27 | $5.77 | $6.23 | $5.99 | 275,000 |
| 2020-10-28 | $6.00 | $6.07 | $5.80 | $5.89 | $5.67 | 275,912 |
| 2020-10-27 | $6.52 | $6.52 | $6.07 | $6.09 | $5.86 | 336,922 |
| 2020-10-26 | $6.63 | $6.74 | $6.45 | $6.54 | $6.29 | 198,047 |
| 2020-10-23 | $6.80 | $6.89 | $6.68 | $6.81 | $6.55 | 74,645 |
| 2020-10-22 | $6.87 | $6.94 | $6.59 | $6.73 | $6.47 | 156,964 |
| 2020-10-21 | $6.99 | $7.09 | $6.89 | $6.89 | $6.63 | 113,934 |
| 2020-10-20 | $7.00 | $7.19 | $6.95 | $7.02 | $6.75 | 157,648 |
| 2020-10-19 | $6.91 | $7.10 | $6.81 | $7.00 | $6.73 | 247,912 |
| 2020-10-16 | $6.86 | $6.93 | $6.76 | $6.91 | $6.65 | 97,915 |
| 2020-10-15 | $6.79 | $6.92 | $6.70 | $6.86 | $6.60 | 171,165 |
| 2020-10-14 | $6.79 | $6.93 | $6.72 | $6.85 | $6.59 | 149,895 |
| 2020-10-13 | $6.76 | $6.89 | $6.59 | $6.76 | $6.50 | 300,799 |
| 2020-10-12 | $6.51 | $6.82 | $6.50 | $6.82 | $6.56 | 248,865 |
| 2020-10-09 | $6.65 | $6.70 | $6.45 | $6.54 | $6.29 | 107,122 |
| 2020-10-08 | $6.43 | $6.68 | $6.35 | $6.61 | $6.36 | 180,678 |
| 2020-10-07 | $6.30 | $6.48 | $6.26 | $6.44 | $6.20 | 155,414 |
| 2020-10-06 | $6.59 | $6.68 | $6.23 | $6.26 | $6.02 | 399,717 |
| 2020-10-05 | $6.41 | $6.68 | $6.34 | $6.57 | $6.32 | 310,194 |
| 2020-10-02 | $6.31 | $6.51 | $6.31 | $6.40 | $6.16 | 269,431 |
| 2020-10-01 | $6.62 | $6.62 | $6.40 | $6.46 | $6.21 | 222,635 |
| 2020-09-30 | $6.34 | $6.70 | $6.34 | $6.60 | $6.35 | 363,053 |
| 2020-09-29 | $6.20 | $6.39 | $6.12 | $6.35 | $6.11 | 454,094 |
| 2020-09-28 | $6.31 | $6.37 | $6.06 | $6.16 | $5.93 | 482,536 |
| 2020-09-25 | $6.37 | $6.67 | $6.25 | $6.33 | $6.03 | 164,634 |
| 2020-09-24 | $6.50 | $6.66 | $6.42 | $6.45 | $6.14 | 201,316 |
| 2020-09-23 | $7.06 | $7.11 | $6.49 | $6.51 | $6.20 | 346,824 |
| 2020-09-22 | $7.15 | $7.19 | $6.98 | $7.00 | $6.66 | 284,089 |
| 2020-09-21 | $7.15 | $7.25 | $7.02 | $7.13 | $6.79 | 197,092 |
| 2020-09-18 | $7.22 | $7.48 | $7.05 | $7.31 | $6.96 | 704,743 |
| 2020-09-17 | $7.03 | $7.33 | $6.78 | $7.26 | $6.91 | 477,724 |
| 2020-09-16 | $7.17 | $7.25 | $6.96 | $7.14 | $6.80 | 339,137 |
| 2020-09-15 | $7.10 | $7.24 | $6.86 | $7.15 | $6.81 | 406,521 |
| 2020-09-14 | $7.09 | $7.30 | $7.06 | $7.08 | $6.74 | 365,824 |
| 2020-09-11 | $7.21 | $7.21 | $7.03 | $7.07 | $6.73 | 160,379 |
| 2020-09-10 | $7.36 | $7.53 | $7.13 | $7.19 | $6.84 | 161,910 |
| 2020-09-09 | $7.75 | $7.76 | $7.30 | $7.37 | $7.02 | 264,542 |
| 2020-09-08 | $8.10 | $8.18 | $7.70 | $7.71 | $7.34 | 182,886 |
| 2020-09-04 | $8.19 | $8.35 | $8.03 | $8.24 | $7.84 | 134,704 |
| 2020-09-03 | $8.44 | $8.52 | $8.12 | $8.15 | $7.76 | 106,721 |
| 2020-09-02 | $8.37 | $8.57 | $8.28 | $8.51 | $8.10 | 146,626 |
| 2020-09-01 | $8.32 | $8.52 | $8.17 | $8.39 | $7.99 | 182,521 |
| 2020-08-31 | $8.46 | $8.61 | $8.25 | $8.38 | $7.98 | 249,135 |
| 2020-08-28 | $8.35 | $8.60 | $8.26 | $8.48 | $8.07 | 218,722 |
| 2020-08-27 | $8.30 | $8.39 | $8.08 | $8.36 | $7.96 | 189,717 |
| 2020-08-26 | $8.17 | $8.43 | $8.14 | $8.32 | $7.92 | 356,140 |
| 2020-08-25 | $8.76 | $8.76 | $8.15 | $8.18 | $7.79 | 392,681 |
| 2020-08-24 | $7.86 | $8.01 | $7.76 | $8.00 | $7.62 | 194,805 |
| 2020-08-21 | $7.92 | $7.92 | $7.63 | $7.76 | $7.39 | 159,867 |
| 2020-08-20 | $7.82 | $8.08 | $7.80 | $8.00 | $7.62 | 184,657 |
| 2020-08-19 | $8.05 | $8.12 | $7.83 | $7.91 | $7.53 | 144,345 |
| 2020-08-18 | $8.05 | $8.18 | $7.83 | $8.05 | $7.66 | 137,023 |
| 2020-08-17 | $8.17 | $8.28 | $7.97 | $8.09 | $7.70 | 169,793 |
| 2020-08-14 | $8.08 | $8.21 | $8.00 | $8.05 | $7.66 | 117,092 |
| 2020-08-13 | $8.00 | $8.20 | $7.92 | $8.18 | $7.79 | 99,032 |
| 2020-08-12 | $8.11 | $8.11 | $7.84 | $8.05 | $7.66 | 124,596 |
| 2020-08-11 | $7.72 | $8.16 | $7.64 | $7.95 | $7.57 | 384,336 |
| 2020-08-10 | $7.58 | $7.70 | $7.46 | $7.63 | $7.26 | 143,697 |
| 2020-08-07 | $7.20 | $7.74 | $7.20 | $7.57 | $7.21 | 235,019 |
| 2020-08-06 | $7.12 | $7.48 | $7.02 | $7.20 | $6.85 | 230,677 |
| 2020-08-05 | $7.21 | $7.31 | $7.06 | $7.12 | $6.78 | 172,056 |
| 2020-08-04 | $7.22 | $7.22 | $6.95 | $7.16 | $6.82 | 156,125 |
| 2020-08-03 | $7.44 | $7.44 | $7.10 | $7.19 | $6.84 | 232,374 |
| 2020-07-31 | $7.54 | $7.75 | $7.30 | $7.45 | $7.09 | 240,422 |
| 2020-07-30 | $7.87 | $7.97 | $7.67 | $7.78 | $7.41 | 151,875 |
| 2020-07-29 | $7.79 | $8.08 | $7.72 | $8.00 | $7.62 | 101,302 |
| 2020-07-28 | $8.01 | $8.03 | $7.74 | $7.79 | $7.42 | 86,762 |
| 2020-07-27 | $7.94 | $8.03 | $7.72 | $8.00 | $7.62 | 116,047 |
| 2020-07-24 | $7.73 | $7.97 | $7.70 | $7.95 | $7.57 | 144,565 |
| 2020-07-23 | $7.75 | $7.85 | $7.58 | $7.71 | $7.34 | 156,437 |
| 2020-07-22 | $7.91 | $8.03 | $7.74 | $7.78 | $7.41 | 90,772 |
| 2020-07-21 | $8.05 | $8.17 | $7.78 | $7.84 | $7.46 | 84,086 |
| 2020-07-20 | $7.95 | $8.10 | $7.84 | $7.99 | $7.61 | 112,150 |
| 2020-07-17 | $7.78 | $8.01 | $7.75 | $8.01 | $7.63 | 108,854 |
| 2020-07-16 | $7.82 | $7.88 | $7.65 | $7.76 | $7.39 | 92,261 |
| 2020-07-15 | $8.06 | $8.18 | $7.80 | $7.88 | $7.50 | 117,112 |
| 2020-07-14 | $7.78 | $8.00 | $7.71 | $7.89 | $7.51 | 100,938 |
| 2020-07-13 | $8.08 | $8.08 | $7.75 | $7.78 | $7.41 | 96,470 |
| 2020-07-10 | $7.64 | $8.06 | $7.58 | $8.02 | $7.64 | 187,494 |
| 2020-07-09 | $7.87 | $7.87 | $7.59 | $7.65 | $7.28 | 94,132 |
| 2020-07-08 | $7.79 | $7.91 | $7.66 | $7.87 | $7.49 | 96,449 |
| 2020-07-07 | $8.10 | $8.19 | $7.71 | $7.82 | $7.44 | 237,374 |
| 2020-07-06 | $8.29 | $8.32 | $8.07 | $8.19 | $7.80 | 113,799 |
| 2020-07-02 | $8.22 | $8.39 | $8.01 | $8.12 | $7.73 | 219,595 |
| 2020-07-01 | $8.16 | $8.44 | $7.97 | $8.06 | $7.67 | 105,039 |
| 2020-06-30 | $8.09 | $8.30 | $8.06 | $8.16 | $7.77 | 106,727 |
| 2020-06-29 | $7.59 | $8.35 | $7.59 | $8.12 | $7.73 | 154,402 |
| 2020-06-26 | $7.82 | $7.88 | $7.53 | $7.54 | $7.18 | 184,259 |
| 2020-06-25 | $7.88 | $7.95 | $7.68 | $7.89 | $7.51 | 189,199 |
| 2020-06-24 | $8.20 | $8.20 | $7.84 | $7.90 | $7.52 | 208,856 |
| 2020-06-23 | $8.39 | $8.63 | $8.15 | $8.37 | $7.90 | 145,966 |
| 2020-06-22 | $8.61 | $8.67 | $8.31 | $8.37 | $7.90 | 151,768 |
| 2020-06-19 | $8.68 | $9.03 | $8.61 | $8.69 | $8.21 | 356,745 |
| 2020-06-18 | $8.55 | $8.79 | $8.44 | $8.58 | $8.10 | 113,111 |
| 2020-06-17 | $8.84 | $8.84 | $8.49 | $8.62 | $8.14 | 116,990 |
| 2020-06-16 | $9.03 | $9.12 | $8.72 | $8.87 | $8.38 | 201,031 |
| 2020-06-15 | $8.11 | $8.80 | $8.05 | $8.76 | $8.27 | 243,915 |
| 2020-06-12 | $8.71 | $8.80 | $8.06 | $8.42 | $7.95 | 305,814 |
| 2020-06-11 | $8.58 | $8.58 | $7.97 | $8.46 | $7.99 | 359,433 |
| 2020-06-10 | $9.63 | $9.75 | $8.82 | $8.83 | $8.34 | 131,816 |
| 2020-06-09 | $10.09 | $10.09 | $9.28 | $9.70 | $9.16 | 225,381 |
| 2020-06-08 | $9.15 | $10.43 | $9.12 | $10.33 | $9.75 | 395,570 |
| 2020-06-05 | $9.18 | $9.42 | $8.77 | $8.87 | $8.38 | 1,159,879 |
| 2020-06-04 | $8.84 | $9.77 | $8.71 | $9.77 | $9.23 | 335,582 |
| 2020-06-03 | $8.20 | $8.95 | $8.20 | $8.90 | $8.40 | 249,394 |
| 2020-06-02 | $7.90 | $8.32 | $7.43 | $8.16 | $7.70 | 513,073 |
| 2020-06-01 | $7.94 | $8.03 | $7.50 | $7.85 | $7.41 | 289,194 |
| 2020-05-29 | $8.16 | $8.21 | $7.89 | $8.07 | $7.62 | 318,830 |
| 2020-05-28 | $8.72 | $8.72 | $8.17 | $8.26 | $7.80 | 176,261 |
| 2020-05-27 | $8.47 | $8.66 | $8.33 | $8.60 | $8.12 | 214,587 |
| 2020-05-26 | $8.33 | $8.50 | $8.22 | $8.39 | $7.92 | 188,014 |
| 2020-05-22 | $7.76 | $8.12 | $7.76 | $8.09 | $7.64 | 151,932 |
| 2020-05-21 | $7.76 | $7.92 | $7.72 | $7.75 | $7.32 | 177,021 |
| 2020-05-20 | $7.56 | $8.00 | $7.56 | $7.75 | $7.32 | 188,768 |
| 2020-05-19 | $7.94 | $8.06 | $7.50 | $7.52 | $7.10 | 293,901 |
| 2020-05-18 | $7.97 | $8.37 | $7.96 | $8.01 | $7.56 | 178,445 |
| 2020-05-15 | $7.76 | $7.90 | $7.73 | $7.78 | $7.35 | 179,306 |
| 2020-05-14 | $7.62 | $7.84 | $7.33 | $7.82 | $7.38 | 213,958 |
| 2020-05-13 | $7.94 | $8.10 | $7.54 | $7.80 | $7.36 | 167,348 |
| 2020-05-12 | $8.28 | $8.41 | $8.00 | $8.01 | $7.56 | 222,171 |
| 2020-05-11 | $8.51 | $8.64 | $7.95 | $8.25 | $7.79 | 318,772 |
| 2020-05-08 | $8.24 | $8.75 | $8.23 | $8.71 | $8.22 | 162,804 |
| 2020-05-07 | $7.97 | $8.23 | $7.95 | $8.12 | $7.67 | 203,800 |
| 2020-05-06 | $8.31 | $8.39 | $7.95 | $7.99 | $7.54 | 270,614 |
| 2020-05-05 | $8.64 | $8.98 | $8.16 | $8.28 | $7.82 | 433,623 |
| 2020-05-04 | $9.47 | $9.54 | $8.30 | $8.40 | $7.93 | 295,087 |
| 2020-05-01 | $9.51 | $9.58 | $9.00 | $9.34 | $8.82 | 285,206 |
| 2020-04-30 | $10.07 | $10.19 | $9.48 | $10.08 | $9.52 | 310,055 |
| 2020-04-29 | $9.28 | $9.70 | $9.23 | $9.62 | $9.08 | 254,093 |
| 2020-04-28 | $8.99 | $9.24 | $8.97 | $9.06 | $8.55 | 236,865 |
| 2020-04-27 | $8.43 | $8.93 | $8.43 | $8.86 | $8.37 | 91,267 |
| 2020-04-24 | $8.43 | $8.48 | $8.25 | $8.39 | $7.92 | 87,655 |
| 2020-04-23 | $8.15 | $8.61 | $7.93 | $8.43 | $7.96 | 136,430 |
| 2020-04-22 | $8.05 | $8.23 | $7.99 | $8.06 | $7.61 | 132,659 |
| 2020-04-21 | $7.77 | $8.03 | $7.59 | $7.95 | $7.51 | 263,632 |
| 2020-04-20 | $8.10 | $8.36 | $7.89 | $7.95 | $7.51 | 160,492 |
| 2020-04-17 | $8.40 | $8.67 | $8.22 | $8.29 | $7.83 | 132,121 |
| 2020-04-16 | $8.15 | $8.28 | $7.82 | $8.17 | $7.71 | 336,019 |
| 2020-04-15 | $8.17 | $8.30 | $7.97 | $8.18 | $7.72 | 215,482 |
| 2020-04-14 | $8.42 | $8.83 | $8.19 | $8.37 | $7.90 | 216,301 |
| 2020-04-13 | $8.65 | $9.51 | $8.24 | $8.37 | $7.90 | 186,672 |
| 2020-04-09 | $8.66 | $9.00 | $8.61 | $8.70 | $8.21 | 224,203 |
| 2020-04-08 | $8.00 | $8.65 | $7.89 | $8.46 | $7.99 | 316,516 |
| 2020-04-07 | $7.95 | $8.20 | $7.74 | $7.82 | $7.38 | 213,657 |
| 2020-04-06 | $7.14 | $7.70 | $7.14 | $7.64 | $7.21 | 232,969 |
| 2020-04-03 | $7.34 | $7.38 | $6.76 | $7.04 | $6.65 | 225,634 |
| 2020-04-02 | $7.01 | $7.68 | $7.01 | $7.34 | $6.93 | 292,586 |
| 2020-04-01 | $6.98 | $7.19 | $6.77 | $6.97 | $6.58 | 246,365 |
| 2020-03-31 | $7.44 | $7.67 | $7.21 | $7.24 | $6.84 | 239,220 |
| 2020-03-30 | $7.35 | $7.58 | $7.01 | $7.37 | $6.96 | 173,716 |
| 2020-03-27 | $6.76 | $7.47 | $6.57 | $7.28 | $6.87 | 280,227 |
| 2020-03-26 | $7.04 | $7.37 | $6.64 | $7.01 | $6.62 | 311,410 |
| 2020-03-25 | $6.62 | $7.53 | $6.54 | $6.96 | $6.57 | 366,185 |
| 2020-03-24 | $7.06 | $7.24 | $6.42 | $6.76 | $6.38 | 248,545 |
| 2020-03-23 | $7.55 | $7.90 | $6.75 | $6.83 | $6.32 | 352,289 |
| 2020-03-20 | $8.01 | $8.37 | $7.27 | $7.51 | $6.95 | 421,668 |
| 2020-03-19 | $7.49 | $8.41 | $7.43 | $7.97 | $7.38 | 283,201 |
| 2020-03-18 | $7.94 | $8.42 | $7.40 | $7.59 | $7.02 | 296,729 |
| 2020-03-17 | $8.09 | $9.10 | $7.75 | $8.47 | $7.84 | 736,739 |
| 2020-03-16 | $6.88 | $8.03 | $6.88 | $7.56 | $7.00 | 315,992 |
| 2020-03-13 | $7.37 | $7.83 | $7.09 | $7.61 | $7.04 | 351,560 |
| 2020-03-12 | $6.76 | $7.69 | $6.61 | $7.00 | $6.48 | 373,806 |
| 2020-03-11 | $7.68 | $7.68 | $7.13 | $7.23 | $6.69 | 326,135 |
| 2020-03-10 | $7.88 | $7.95 | $7.46 | $7.95 | $7.36 | 282,190 |
| 2020-03-09 | $8.14 | $8.48 | $6.46 | $7.39 | $6.84 | 259,880 |
| 2020-03-06 | $8.53 | $8.84 | $8.36 | $8.58 | $7.94 | 239,139 |
| 2020-03-05 | $8.86 | $8.97 | $8.52 | $8.84 | $8.18 | 296,243 |
| 2020-03-04 | $8.88 | $9.11 | $8.63 | $9.10 | $8.42 | 250,382 |
| 2020-03-03 | $9.09 | $9.23 | $8.71 | $8.75 | $8.10 | 187,925 |
| 2020-03-02 | $8.88 | $9.01 | $8.63 | $8.95 | $8.28 | 255,650 |
| 2020-02-28 | $8.50 | $8.91 | $8.50 | $8.86 | $8.20 | 349,734 |
| 2020-02-27 | $9.06 | $9.08 | $8.71 | $8.82 | $8.16 | 468,176 |
| 2020-02-26 | $9.60 | $9.60 | $9.25 | $9.27 | $8.58 | 273,145 |
| 2020-02-25 | $10.20 | $10.25 | $9.42 | $9.48 | $8.77 | 452,004 |
| 2020-02-24 | $9.98 | $10.14 | $9.75 | $10.10 | $9.35 | 351,671 |
| 2020-02-21 | $10.49 | $10.54 | $10.23 | $10.33 | $9.56 | 180,896 |
| 2020-02-20 | $10.60 | $11.00 | $10.52 | $10.52 | $9.74 | 298,686 |
| 2020-02-19 | $10.41 | $10.62 | $10.35 | $10.52 | $9.74 | 288,099 |
| 2020-02-18 | $10.35 | $10.53 | $10.22 | $10.50 | $9.72 | 648,526 |
| 2020-02-14 | $10.52 | $10.61 | $9.56 | $10.40 | $9.62 | 802,248 |
| 2020-02-13 | $10.97 | $11.00 | $10.67 | $10.71 | $9.91 | 276,224 |
| 2020-02-12 | $11.09 | $11.45 | $10.95 | $11.00 | $10.18 | 208,815 |
| 2020-02-11 | $10.67 | $11.16 | $10.66 | $10.99 | $10.17 | 282,989 |
| 2020-02-10 | $10.45 | $10.69 | $10.40 | $10.58 | $9.79 | 305,593 |
| 2020-02-07 | $10.65 | $10.91 | $10.32 | $10.49 | $9.71 | 293,484 |
| 2020-02-06 | $11.00 | $11.00 | $10.68 | $10.81 | $10.00 | 252,152 |
| 2020-02-05 | $10.95 | $11.01 | $10.74 | $10.93 | $10.11 | 253,087 |
| 2020-02-04 | $10.94 | $10.99 | $10.55 | $10.89 | $10.08 | 612,014 |
| 2020-02-03 | $10.93 | $11.14 | $10.67 | $10.74 | $9.94 | 339,036 |
| 2020-01-31 | $11.28 | $11.28 | $10.86 | $11.01 | $10.19 | 340,737 |
| 2020-01-30 | $11.58 | $11.58 | $11.15 | $11.34 | $10.49 | 349,109 |
| 2020-01-29 | $11.84 | $11.94 | $11.69 | $11.70 | $10.83 | 171,118 |
| 2020-01-28 | $12.05 | $12.09 | $11.72 | $11.74 | $10.86 | 198,431 |
| 2020-01-27 | $11.90 | $12.03 | $11.79 | $11.94 | $11.05 | 161,519 |
| 2020-01-24 | $12.80 | $12.80 | $12.12 | $12.15 | $11.24 | 224,390 |
| 2020-01-23 | $13.21 | $13.21 | $12.69 | $12.82 | $11.86 | 248,562 |
| 2020-01-22 | $13.24 | $13.44 | $13.09 | $13.28 | $12.29 | 259,979 |
| 2020-01-21 | $13.26 | $13.26 | $12.97 | $13.10 | $12.12 | 492,153 |
| 2020-01-17 | $12.89 | $13.25 | $12.88 | $13.25 | $12.26 | 299,035 |
| 2020-01-16 | $12.22 | $12.86 | $12.22 | $12.78 | $11.83 | 330,052 |
| 2020-01-15 | $12.26 | $12.29 | $11.98 | $12.19 | $11.28 | 276,677 |
| 2020-01-14 | $12.26 | $12.31 | $11.98 | $12.26 | $11.35 | 454,028 |
| 2020-01-13 | $11.86 | $12.32 | $11.83 | $12.29 | $11.37 | 183,908 |
| 2020-01-10 | $11.88 | $11.95 | $11.61 | $11.84 | $10.96 | 208,034 |
| 2020-01-09 | $12.07 | $12.09 | $11.79 | $11.88 | $10.99 | 164,026 |
| 2020-01-08 | $11.77 | $12.14 | $11.71 | $12.07 | $11.17 | 247,834 |
| 2020-01-07 | $11.59 | $11.83 | $11.55 | $11.81 | $10.93 | 148,964 |
| 2020-01-06 | $11.90 | $11.99 | $11.53 | $11.67 | $10.80 | 290,786 |
| 2020-01-03 | $12.16 | $12.20 | $11.96 | $12.00 | $11.10 | 192,391 |
| 2020-01-02 | $12.43 | $12.58 | $12.29 | $12.36 | $11.44 | 187,138 |
| 2019-12-31 | $12.41 | $12.61 | $12.23 | $12.30 | $11.38 | 624,634 |
| 2019-12-30 | $12.56 | $12.60 | $12.38 | $12.45 | $11.52 | 148,184 |
| 2019-12-27 | $12.57 | $12.57 | $12.39 | $12.53 | $11.60 | 100,196 |
| 2019-12-26 | $12.72 | $12.86 | $12.44 | $12.56 | $11.62 | 149,280 |
| 2019-12-24 | $12.30 | $12.68 | $12.25 | $12.68 | $11.73 | 226,305 |
| 2019-12-23 | $12.31 | $12.34 | $12.01 | $12.30 | $11.38 | 183,735 |
| 2019-12-20 | $12.21 | $12.35 | $12.00 | $12.31 | $11.39 | 1,387,506 |
| 2019-12-19 | $12.26 | $12.30 | $12.16 | $12.17 | $11.26 | 110,493 |
| 2019-12-18 | $12.05 | $12.33 | $11.84 | $12.33 | $11.41 | 159,920 |
| 2019-12-17 | $12.27 | $12.32 | $12.00 | $12.01 | $11.11 | 143,902 |
| 2019-12-16 | $12.50 | $12.55 | $12.00 | $12.29 | $11.37 | 340,628 |
| 2019-12-13 | $12.31 | $12.44 | $12.15 | $12.44 | $11.51 | 291,892 |
| 2019-12-12 | $12.20 | $12.50 | $12.09 | $12.38 | $11.46 | 163,475 |
| 2019-12-11 | $12.15 | $12.27 | $12.10 | $12.20 | $11.29 | 164,147 |
| 2019-12-10 | $12.27 | $12.35 | $12.16 | $12.25 | $11.21 | 152,974 |
| 2019-12-09 | $12.10 | $12.39 | $12.10 | $12.27 | $11.23 | 192,796 |
| 2019-12-06 | $12.20 | $12.35 | $12.10 | $12.10 | $11.07 | 209,991 |
| 2019-12-05 | $12.14 | $12.18 | $12.02 | $12.06 | $11.04 | 106,100 |
| 2019-12-04 | $11.96 | $12.38 | $11.92 | $12.11 | $11.08 | 216,494 |
| 2019-12-03 | $12.15 | $12.24 | $11.80 | $11.82 | $10.82 | 268,080 |
| 2019-12-02 | $12.54 | $12.68 | $12.26 | $12.29 | $11.25 | 104,496 |
| 2019-11-29 | $12.50 | $12.55 | $12.33 | $12.53 | $11.47 | 90,078 |
| 2019-11-27 | $12.56 | $12.74 | $12.50 | $12.56 | $11.49 | 161,212 |
| 2019-11-26 | $12.57 | $12.70 | $12.47 | $12.50 | $11.44 | 148,761 |
| 2019-11-25 | $12.34 | $12.76 | $12.34 | $12.66 | $11.59 | 212,060 |
| 2019-11-22 | $12.03 | $12.29 | $12.03 | $12.27 | $11.23 | 324,355 |
| 2019-11-21 | $12.18 | $12.22 | $11.99 | $11.99 | $10.97 | 190,418 |
| 2019-11-20 | $12.36 | $12.46 | $12.06 | $12.10 | $11.07 | 238,056 |
| 2019-11-19 | $12.60 | $12.83 | $12.40 | $12.40 | $11.35 | 243,573 |
| 2019-11-18 | $12.43 | $12.65 | $12.43 | $12.53 | $11.47 | 128,607 |
| 2019-11-15 | $12.97 | $13.00 | $12.58 | $12.60 | $11.53 | 180,834 |
| 2019-11-14 | $12.93 | $13.02 | $12.83 | $12.83 | $11.74 | 122,712 |
| 2019-11-13 | $12.89 | $13.00 | $12.84 | $12.94 | $11.84 | 197,257 |
| 2019-11-12 | $12.78 | $13.01 | $12.73 | $12.99 | $11.89 | 181,863 |
| 2019-11-11 | $12.77 | $12.93 | $12.73 | $12.79 | $11.70 | 142,240 |
| 2019-11-08 | $12.83 | $12.89 | $12.74 | $12.85 | $11.76 | 209,139 |
| 2019-11-07 | $12.99 | $13.15 | $12.86 | $12.98 | $11.88 | 238,610 |
| 2019-11-06 | $13.08 | $13.21 | $12.78 | $12.78 | $11.69 | 166,178 |
| 2019-11-05 | $12.78 | $13.20 | $12.70 | $13.15 | $12.03 | 256,890 |
| 2019-11-04 | $12.75 | $12.87 | $12.58 | $12.62 | $11.55 | 335,562 |
| 2019-11-01 | $12.62 | $13.20 | $12.26 | $12.72 | $11.64 | 480,583 |
| 2019-10-31 | $12.23 | $12.23 | $11.81 | $12.20 | $11.16 | 169,887 |
| 2019-10-30 | $12.15 | $12.33 | $11.97 | $12.30 | $11.26 | 189,238 |
| 2019-10-29 | $12.23 | $12.40 | $12.15 | $12.29 | $11.25 | 266,973 |
| 2019-10-28 | $12.19 | $12.45 | $12.19 | $12.26 | $11.22 | 143,787 |
| 2019-10-25 | $11.91 | $12.34 | $11.91 | $12.25 | $11.21 | 160,598 |
| 2019-10-24 | $12.40 | $12.40 | $11.92 | $12.02 | $11.00 | 157,985 |
| 2019-10-23 | $11.83 | $12.35 | $11.80 | $12.31 | $11.26 | 202,732 |
| 2019-10-22 | $11.69 | $11.83 | $11.43 | $11.78 | $10.78 | 134,485 |
| 2019-10-21 | $11.46 | $11.88 | $11.46 | $11.71 | $10.72 | 175,328 |
| 2019-10-18 | $11.00 | $11.31 | $10.57 | $11.28 | $10.32 | 310,062 |
| 2019-10-17 | $11.23 | $11.33 | $11.13 | $11.28 | $10.32 | 221,477 |
| 2019-10-16 | $11.18 | $11.33 | $11.10 | $11.25 | $10.29 | 232,589 |
| 2019-10-15 | $11.19 | $11.27 | $11.00 | $11.18 | $10.23 | 218,563 |
| 2019-10-14 | $11.50 | $11.53 | $11.11 | $11.16 | $10.21 | 183,603 |
| 2019-10-11 | $11.39 | $11.66 | $11.22 | $11.53 | $10.55 | 431,093 |
| 2019-10-10 | $11.13 | $11.37 | $11.10 | $11.27 | $10.31 | 184,165 |
| 2019-10-09 | $11.60 | $11.74 | $10.96 | $11.10 | $10.16 | 317,162 |
| 2019-10-08 | $11.71 | $11.81 | $11.43 | $11.55 | $10.57 | 262,102 |
| 2019-10-07 | $12.01 | $12.21 | $11.80 | $11.82 | $10.82 | 195,070 |
| 2019-10-04 | $12.01 | $12.07 | $11.75 | $12.03 | $11.01 | 131,992 |
| 2019-10-03 | $11.82 | $12.06 | $11.72 | $11.98 | $10.96 | 123,638 |
| 2019-10-02 | $11.94 | $12.10 | $11.78 | $11.84 | $10.83 | 209,670 |
| 2019-10-01 | $12.68 | $12.87 | $11.92 | $12.08 | $11.05 | 217,454 |
| 2019-09-30 | $12.32 | $12.59 | $12.26 | $12.54 | $11.48 | 272,169 |
| 2019-09-27 | $12.28 | $12.55 | $12.22 | $12.30 | $11.26 | 152,540 |
| 2019-09-26 | $12.54 | $12.54 | $12.18 | $12.31 | $11.26 | 154,455 |
| 2019-09-25 | $12.55 | $12.79 | $12.47 | $12.54 | $11.48 | 215,140 |
| 2019-09-24 | $13.19 | $13.24 | $12.43 | $12.46 | $11.40 | 219,778 |
| 2019-09-23 | $12.76 | $13.37 | $12.71 | $13.31 | $12.05 | 257,412 |
| 2019-09-20 | $12.78 | $12.99 | $12.65 | $12.80 | $11.59 | 851,991 |
| 2019-09-19 | $13.08 | $13.08 | $12.50 | $12.72 | $11.51 | 353,423 |
| 2019-09-18 | $13.56 | $13.56 | $12.82 | $13.11 | $11.87 | 240,278 |
| 2019-09-17 | $13.48 | $13.62 | $13.36 | $13.54 | $12.26 | 303,733 |
| 2019-09-16 | $13.27 | $13.50 | $13.27 | $13.49 | $12.21 | 230,472 |
| 2019-09-13 | $12.96 | $13.37 | $12.89 | $13.23 | $11.97 | 268,941 |
| 2019-09-12 | $13.27 | $13.27 | $12.79 | $12.87 | $11.65 | 414,825 |
| 2019-09-11 | $12.90 | $13.22 | $12.74 | $13.21 | $11.96 | 223,876 |
| 2019-09-10 | $12.79 | $12.99 | $12.69 | $12.99 | $11.76 | 238,877 |
| 2019-09-09 | $12.33 | $12.78 | $12.33 | $12.77 | $11.56 | 247,485 |
| 2019-09-06 | $12.32 | $12.40 | $12.20 | $12.27 | $11.11 | 225,010 |
| 2019-09-05 | $12.09 | $12.51 | $12.09 | $12.26 | $11.10 | 204,120 |
| 2019-09-04 | $11.81 | $12.04 | $11.80 | $11.94 | $10.81 | 131,439 |
| 2019-09-03 | $11.95 | $11.98 | $11.68 | $11.73 | $10.62 | 299,005 |
| 2019-08-30 | $12.23 | $12.43 | $11.96 | $12.04 | $10.90 | 146,163 |
| 2019-08-29 | $11.73 | $12.18 | $11.69 | $12.12 | $10.97 | 234,374 |
| 2019-08-28 | $11.28 | $11.74 | $11.11 | $11.57 | $10.47 | 317,815 |
| 2019-08-27 | $11.36 | $11.50 | $11.23 | $11.33 | $10.25 | 220,265 |
| 2019-08-26 | $11.24 | $11.32 | $11.07 | $11.19 | $10.13 | 194,028 |
| 2019-08-23 | $11.22 | $11.29 | $10.94 | $11.10 | $10.05 | 296,533 |
| 2019-08-22 | $11.34 | $11.39 | $11.17 | $11.29 | $10.22 | 219,072 |
| 2019-08-21 | $11.48 | $11.48 | $11.18 | $11.27 | $10.20 | 214,991 |
| 2019-08-20 | $11.32 | $11.47 | $11.15 | $11.28 | $10.21 | 339,369 |
| 2019-08-19 | $11.37 | $11.45 | $11.22 | $11.38 | $10.30 | 268,143 |
| 2019-08-16 | $10.76 | $11.20 | $10.76 | $11.16 | $10.10 | 242,655 |
| 2019-08-15 | $10.96 | $10.97 | $10.58 | $10.66 | $9.65 | 351,681 |
| 2019-08-14 | $11.40 | $11.40 | $10.94 | $10.99 | $9.95 | 282,821 |
| 2019-08-13 | $11.30 | $11.64 | $11.17 | $11.52 | $10.43 | 341,535 |
| 2019-08-12 | $11.47 | $11.50 | $11.16 | $11.33 | $10.25 | 302,938 |
| 2019-08-09 | $11.81 | $11.81 | $11.42 | $11.51 | $10.42 | 325,571 |
| 2019-08-08 | $11.82 | $11.90 | $11.62 | $11.84 | $10.72 | 452,893 |
| 2019-08-07 | $11.54 | $11.88 | $11.40 | $11.63 | $10.53 | 246,093 |
| 2019-08-06 | $11.70 | $11.87 | $11.09 | $11.65 | $10.54 | 581,840 |
| 2019-08-05 | $11.80 | $12.21 | $11.60 | $11.70 | $10.59 | 659,760 |
| 2019-08-02 | $11.64 | $12.68 | $11.64 | $12.33 | $11.16 | 691,621 |
| 2019-08-01 | $12.86 | $13.09 | $12.24 | $12.28 | $11.11 | 745,697 |
| 2019-07-31 | $13.11 | $13.22 | $12.73 | $13.03 | $11.79 | 503,857 |
| 2019-07-30 | $12.45 | $13.24 | $12.39 | $13.23 | $11.97 | 454,937 |
| 2019-07-29 | $12.45 | $12.56 | $12.33 | $12.51 | $11.32 | 268,958 |
| 2019-07-26 | $12.80 | $12.80 | $12.33 | $12.48 | $11.30 | 216,800 |
| 2019-07-25 | $13.23 | $13.23 | $12.83 | $12.88 | $11.66 | 256,309 |
| 2019-07-24 | $12.94 | $13.31 | $12.94 | $13.25 | $11.99 | 239,489 |
| 2019-07-23 | $13.05 | $13.15 | $12.92 | $12.95 | $11.72 | 412,576 |
| 2019-07-22 | $13.19 | $13.19 | $12.92 | $12.99 | $11.76 | 243,404 |
| 2019-07-19 | $12.70 | $13.23 | $12.69 | $13.15 | $11.90 | 416,667 |
| 2019-07-18 | $12.93 | $12.94 | $12.73 | $12.83 | $11.61 | 720,030 |
| 2019-07-17 | $13.22 | $13.23 | $12.91 | $12.97 | $11.74 | 431,145 |
| 2019-07-16 | $13.12 | $13.50 | $13.06 | $13.22 | $11.97 | 492,031 |
| 2019-07-15 | $13.61 | $13.68 | $13.24 | $13.43 | $12.16 | 195,935 |
| 2019-07-12 | $13.46 | $13.77 | $13.41 | $13.62 | $12.33 | 279,398 |
| 2019-07-11 | $14.20 | $14.20 | $13.33 | $13.38 | $12.11 | 677,317 |
| 2019-07-10 | $14.27 | $14.40 | $14.16 | $14.23 | $12.88 | 397,538 |
| 2019-07-09 | $14.75 | $14.82 | $14.17 | $14.28 | $12.92 | 391,095 |
| 2019-07-08 | $14.88 | $15.01 | $14.71 | $14.92 | $13.50 | 203,830 |
| 2019-07-05 | $14.50 | $15.19 | $14.50 | $15.03 | $13.60 | 270,826 |
| 2019-07-03 | $15.50 | $15.50 | $15.21 | $15.28 | $13.83 | 224,107 |
| 2019-07-02 | $15.74 | $15.74 | $15.24 | $15.38 | $13.92 | 197,374 |
| 2019-07-01 | $15.84 | $15.84 | $15.55 | $15.76 | $14.26 | 222,627 |
| 2019-06-28 | $15.17 | $15.53 | $15.13 | $15.47 | $14.00 | 298,938 |
| 2019-06-27 | $15.20 | $15.36 | $15.08 | $15.18 | $13.74 | 142,350 |
| 2019-06-26 | $14.91 | $15.21 | $14.87 | $15.12 | $13.69 | 109,118 |
| 2019-06-25 | $15.04 | $15.06 | $14.76 | $14.78 | $13.38 | 204,002 |
| 2019-06-24 | $15.41 | $15.41 | $14.93 | $15.07 | $13.64 | 190,780 |
| 2019-06-21 | $15.06 | $15.42 | $14.86 | $15.32 | $13.87 | 518,161 |
| 2019-06-20 | $15.14 | $15.36 | $15.10 | $15.20 | $13.64 | 240,086 |
| 2019-06-19 | $15.14 | $15.39 | $14.92 | $14.93 | $13.39 | 253,110 |
| 2019-06-18 | $15.39 | $15.54 | $15.08 | $15.15 | $13.59 | 289,788 |
| 2019-06-17 | $15.38 | $15.54 | $15.26 | $15.28 | $13.71 | 251,438 |
| 2019-06-14 | $15.45 | $15.55 | $15.25 | $15.32 | $13.74 | 657,282 |
| 2019-06-13 | $15.48 | $15.65 | $15.25 | $15.37 | $13.79 | 319,538 |
| 2019-06-12 | $15.31 | $15.55 | $15.30 | $15.40 | $13.81 | 440,924 |
| 2019-06-11 | $15.44 | $15.67 | $15.31 | $15.38 | $13.80 | 208,023 |
| 2019-06-10 | $15.29 | $15.36 | $15.12 | $15.25 | $13.68 | 259,765 |
| 2019-06-07 | $14.80 | $15.22 | $14.70 | $15.12 | $13.56 | 263,060 |
| 2019-06-06 | $14.72 | $14.85 | $14.54 | $14.71 | $13.20 | 226,138 |
| 2019-06-05 | $14.78 | $14.99 | $14.43 | $14.71 | $13.20 | 265,962 |
| 2019-06-04 | $14.34 | $14.97 | $14.33 | $14.93 | $13.39 | 247,313 |
| 2019-06-03 | $14.40 | $14.57 | $14.13 | $14.29 | $12.82 | 319,791 |
| 2019-05-31 | $14.06 | $14.35 | $13.69 | $14.33 | $12.85 | 635,949 |
| 2019-05-30 | $14.29 | $14.50 | $14.12 | $14.18 | $12.72 | 253,938 |
| 2019-05-29 | $14.60 | $14.63 | $14.16 | $14.28 | $12.81 | 326,792 |
| 2019-05-28 | $14.61 | $14.97 | $14.61 | $14.73 | $13.21 | 366,891 |
| 2019-05-24 | $14.51 | $14.75 | $14.37 | $14.63 | $13.12 | 676,223 |
| 2019-05-23 | $15.15 | $15.37 | $14.35 | $14.43 | $12.94 | 467,211 |
| 2019-05-22 | $15.61 | $15.69 | $15.21 | $15.37 | $13.79 | 386,188 |
| 2019-05-21 | $15.87 | $15.93 | $15.72 | $15.74 | $14.12 | 253,341 |
| 2019-05-20 | $16.15 | $16.15 | $15.71 | $15.77 | $14.15 | 253,045 |
| 2019-05-17 | $16.24 | $16.55 | $16.05 | $16.15 | $14.49 | 590,921 |
| 2019-05-16 | $16.43 | $16.77 | $16.31 | $16.40 | $14.71 | 389,989 |
| 2019-05-15 | $16.46 | $16.53 | $16.23 | $16.47 | $14.77 | 298,286 |
| 2019-05-14 | $16.53 | $16.77 | $16.37 | $16.58 | $14.87 | 254,518 |
| 2019-05-13 | $16.54 | $16.68 | $16.30 | $16.41 | $14.72 | 246,005 |
| 2019-05-10 | $17.21 | $17.21 | $16.57 | $16.96 | $15.21 | 280,351 |
| 2019-05-09 | $16.89 | $17.28 | $16.74 | $16.97 | $15.22 | 385,548 |
| 2019-05-08 | $17.20 | $17.45 | $17.00 | $17.12 | $15.36 | 559,398 |
| 2019-05-07 | $17.49 | $17.74 | $17.22 | $17.40 | $15.61 | 513,390 |
| 2019-05-06 | $17.52 | $17.66 | $16.59 | $17.62 | $15.81 | 693,226 |
| 2019-05-03 | $14.26 | $17.50 | $14.25 | $17.40 | $15.61 | 1,429,187 |
| 2019-05-02 | $14.02 | $14.08 | $13.83 | $14.07 | $12.62 | 303,219 |
| 2019-05-01 | $14.24 | $14.37 | $14.05 | $14.05 | $12.60 | 428,521 |
| 2019-04-30 | $14.09 | $14.31 | $14.09 | $14.16 | $12.70 | 244,250 |
| 2019-04-29 | $13.94 | $14.20 | $13.90 | $14.13 | $12.68 | 259,839 |
| 2019-04-26 | $13.75 | $13.96 | $13.63 | $13.91 | $12.48 | 286,441 |
| 2019-04-25 | $14.21 | $14.29 | $13.67 | $13.70 | $12.29 | 252,677 |
| 2019-04-24 | $14.10 | $14.19 | $13.93 | $14.13 | $12.68 | 235,707 |
| 2019-04-23 | $14.06 | $14.18 | $13.85 | $14.10 | $12.65 | 317,013 |
| 2019-04-22 | $14.23 | $14.31 | $13.93 | $13.97 | $12.53 | 284,096 |
| 2019-04-18 | $14.60 | $14.63 | $14.06 | $14.30 | $12.83 | 299,098 |
| 2019-04-17 | $14.98 | $14.98 | $14.50 | $14.53 | $13.03 | 403,110 |
| 2019-04-16 | $14.44 | $14.85 | $14.24 | $14.84 | $13.31 | 246,017 |
| 2019-04-15 | $14.84 | $14.84 | $14.44 | $14.52 | $13.03 | 323,954 |
| 2019-04-12 | $14.69 | $14.84 | $14.61 | $14.75 | $13.23 | 294,011 |
| 2019-04-11 | $14.25 | $14.70 | $14.07 | $14.63 | $13.12 | 317,545 |
| 2019-04-10 | $13.87 | $14.32 | $13.77 | $14.16 | $12.70 | 249,272 |
| 2019-04-09 | $13.98 | $14.01 | $13.74 | $13.86 | $12.43 | 221,111 |
| 2019-04-08 | $14.10 | $14.13 | $13.89 | $14.02 | $12.58 | 140,196 |
| 2019-04-05 | $14.28 | $14.28 | $14.02 | $14.10 | $12.65 | 169,634 |
| 2019-04-04 | $14.17 | $14.35 | $14.07 | $14.23 | $12.77 | 164,113 |
| 2019-04-03 | $13.87 | $14.20 | $13.83 | $14.18 | $12.72 | 359,762 |
| 2019-04-02 | $13.95 | $14.00 | $13.74 | $13.85 | $12.42 | 220,744 |
| 2019-04-01 | $13.65 | $13.98 | $13.58 | $13.94 | $12.50 | 199,868 |
| 2019-03-29 | $13.82 | $13.83 | $13.43 | $13.51 | $12.12 | 201,916 |
| 2019-03-28 | $13.61 | $13.79 | $13.42 | $13.68 | $12.27 | 177,588 |
| 2019-03-27 | $13.36 | $13.60 | $13.32 | $13.57 | $12.17 | 238,943 |
| 2019-03-26 | $13.58 | $13.70 | $13.22 | $13.29 | $11.92 | 235,300 |
| 2019-03-25 | $13.62 | $13.64 | $13.29 | $13.62 | $12.10 | 295,136 |
| 2019-03-22 | $14.01 | $14.09 | $13.52 | $13.59 | $12.08 | 157,336 |
| 2019-03-21 | $13.77 | $14.18 | $13.64 | $14.13 | $12.56 | 275,762 |
| 2019-03-20 | $13.84 | $13.92 | $13.50 | $13.80 | $12.26 | 203,051 |
| 2019-03-19 | $14.10 | $14.14 | $13.73 | $13.78 | $12.25 | 210,333 |
| 2019-03-18 | $13.89 | $14.13 | $13.86 | $14.00 | $12.44 | 282,884 |
| 2019-03-15 | $13.55 | $14.25 | $13.31 | $13.90 | $12.35 | 689,397 |
| 2019-03-14 | $13.75 | $13.76 | $13.45 | $13.51 | $12.01 | 192,409 |
| 2019-03-13 | $13.73 | $13.90 | $13.68 | $13.72 | $12.19 | 240,815 |
| 2019-03-12 | $13.76 | $13.83 | $13.55 | $13.67 | $12.15 | 298,345 |
| 2019-03-11 | $13.50 | $13.87 | $13.46 | $13.74 | $12.21 | 305,919 |
| 2019-03-08 | $13.39 | $13.53 | $13.20 | $13.43 | $11.94 | 97,294 |
| 2019-03-07 | $13.69 | $13.69 | $13.36 | $13.48 | $11.98 | 245,153 |
| 2019-03-06 | $14.20 | $14.20 | $13.65 | $13.68 | $12.16 | 291,761 |
| 2019-03-05 | $14.25 | $14.26 | $14.04 | $14.20 | $12.62 | 294,952 |
| 2019-03-04 | $14.34 | $14.42 | $14.16 | $14.29 | $12.70 | 327,439 |
| 2019-03-01 | $14.41 | $14.45 | $14.00 | $14.28 | $12.69 | 325,860 |
| 2019-02-28 | $14.61 | $14.65 | $14.08 | $14.32 | $12.73 | 498,368 |
| 2019-02-27 | $14.76 | $14.77 | $14.41 | $14.61 | $12.98 | 360,702 |
| 2019-02-26 | $15.01 | $15.07 | $14.58 | $14.74 | $13.10 | 273,067 |
| 2019-02-25 | $14.78 | $15.10 | $14.72 | $15.00 | $13.33 | 343,096 |
| 2019-02-22 | $14.79 | $14.92 | $14.63 | $14.65 | $13.02 | 213,564 |
| 2019-02-21 | $15.21 | $15.32 | $14.52 | $14.72 | $13.08 | 372,197 |
| 2019-02-20 | $14.78 | $15.42 | $14.68 | $15.22 | $13.53 | 549,806 |
| 2019-02-19 | $15.02 | $15.42 | $14.72 | $14.77 | $13.13 | 571,884 |
| 2019-02-15 | $14.88 | $15.78 | $14.37 | $14.98 | $13.31 | 719,261 |
| 2019-02-14 | $15.32 | $15.34 | $14.72 | $14.97 | $13.30 | 932,088 |
| 2019-02-13 | $15.10 | $15.34 | $14.95 | $15.34 | $13.63 | 399,265 |
| 2019-02-12 | $14.48 | $15.11 | $14.39 | $14.99 | $13.32 | 484,685 |
| 2019-02-11 | $14.67 | $14.72 | $14.36 | $14.37 | $12.77 | 230,227 |
| 2019-02-08 | $14.84 | $14.87 | $14.46 | $14.64 | $13.01 | 381,179 |
| 2019-02-07 | $14.82 | $14.94 | $14.53 | $14.89 | $13.23 | 429,957 |
| 2019-02-06 | $14.62 | $14.90 | $14.57 | $14.85 | $13.20 | 321,429 |
| 2019-02-05 | $14.50 | $14.73 | $14.30 | $14.65 | $13.02 | 312,765 |
| 2019-02-04 | $14.41 | $14.53 | $14.24 | $14.51 | $12.89 | 263,262 |
| 2019-02-01 | $14.86 | $14.86 | $14.28 | $14.40 | $12.80 | 268,119 |
| 2019-01-31 | $14.35 | $14.79 | $14.17 | $14.77 | $13.13 | 575,375 |
| 2019-01-30 | $14.63 | $14.63 | $14.20 | $14.29 | $12.70 | 345,975 |
| 2019-01-29 | $14.51 | $14.51 | $14.01 | $14.46 | $12.85 | 409,482 |
| 2019-01-28 | $14.32 | $14.36 | $14.12 | $14.28 | $12.69 | 331,946 |
| 2019-01-25 | $14.22 | $14.62 | $14.22 | $14.32 | $12.73 | 333,412 |
| 2019-01-24 | $14.05 | $14.40 | $14.03 | $14.23 | $12.65 | 340,128 |
| 2019-01-23 | $14.70 | $14.70 | $13.93 | $14.05 | $12.49 | 802,323 |
| 2019-01-22 | $14.70 | $14.82 | $14.39 | $14.61 | $12.98 | 792,625 |
| 2019-01-18 | $14.40 | $14.98 | $14.38 | $14.77 | $13.13 | 1,170,493 |
| 2019-01-17 | $13.72 | $14.87 | $13.62 | $14.47 | $12.86 | 9,416,151 |
| 2019-01-16 | $13.25 | $14.18 | $13.07 | $13.95 | $12.40 | 3,139,943 |
| 2019-01-15 | $11.55 | $11.75 | $11.51 | $11.73 | $10.42 | 183,201 |
| 2019-01-14 | $11.59 | $11.65 | $11.40 | $11.51 | $10.23 | 113,808 |
| 2019-01-11 | $11.47 | $11.75 | $11.39 | $11.60 | $10.31 | 124,629 |
| 2019-01-10 | $11.15 | $11.53 | $11.04 | $11.48 | $10.20 | 136,118 |
| 2019-01-09 | $10.84 | $11.27 | $10.68 | $11.19 | $9.94 | 203,357 |
| 2019-01-08 | $10.93 | $11.05 | $10.61 | $10.77 | $9.57 | 255,469 |
| 2019-01-07 | $10.78 | $10.95 | $10.63 | $10.90 | $9.69 | 140,584 |
| 2019-01-04 | $10.54 | $10.78 | $10.51 | $10.76 | $9.56 | 107,807 |
| 2019-01-03 | $10.62 | $10.72 | $10.24 | $10.45 | $9.29 | 162,326 |
| 2019-01-02 | $10.33 | $10.70 | $10.12 | $10.65 | $9.46 | 149,393 |
| 2018-12-31 | $10.41 | $10.46 | $9.96 | $10.44 | $9.28 | 188,338 |
| 2018-12-28 | $10.35 | $10.44 | $9.92 | $10.33 | $9.18 | 287,003 |
| 2018-12-27 | $10.19 | $10.31 | $10.03 | $10.28 | $9.14 | 155,938 |
| 2018-12-26 | $9.81 | $10.35 | $9.59 | $10.31 | $9.16 | 175,218 |
| 2018-12-24 | $9.68 | $9.83 | $9.36 | $9.74 | $8.66 | 258,217 |
| 2018-12-21 | $9.98 | $10.18 | $9.64 | $9.68 | $8.60 | 321,654 |
| 2018-12-20 | $10.55 | $10.64 | $9.86 | $10.00 | $8.89 | 469,595 |
| 2018-12-19 | $10.84 | $11.08 | $10.46 | $10.55 | $9.38 | 283,865 |
| 2018-12-18 | $11.12 | $11.57 | $10.82 | $10.85 | $9.64 | 162,407 |
| 2018-12-17 | $11.38 | $11.38 | $10.95 | $11.02 | $9.79 | 216,584 |
| 2018-12-14 | $11.16 | $11.41 | $11.16 | $11.37 | $10.10 | 165,299 |
| 2018-12-13 | $11.70 | $11.80 | $11.19 | $11.24 | $9.99 | 198,014 |
| 2018-12-12 | $11.47 | $12.00 | $11.47 | $11.70 | $10.40 | 192,186 |
| 2018-12-11 | $11.76 | $11.83 | $11.33 | $11.37 | $10.00 | 219,833 |
| 2018-12-10 | $12.01 | $12.10 | $11.58 | $11.73 | $10.31 | 230,090 |
| 2018-12-07 | $12.45 | $12.64 | $11.98 | $11.98 | $10.53 | 268,379 |
| 2018-12-06 | $12.01 | $12.43 | $11.59 | $12.41 | $10.91 | 311,941 |
| 2018-12-04 | $12.48 | $12.67 | $12.11 | $12.13 | $10.67 | 301,636 |
| 2018-12-03 | $12.44 | $12.59 | $12.22 | $12.49 | $10.98 | 204,214 |
| 2018-11-30 | $12.21 | $12.35 | $11.94 | $12.24 | $10.76 | 212,642 |
| 2018-11-29 | $12.10 | $12.61 | $12.08 | $12.28 | $10.80 | 168,108 |
| 2018-11-28 | $11.96 | $12.18 | $11.46 | $12.17 | $10.70 | 356,431 |
| 2018-11-27 | $11.96 | $12.01 | $11.79 | $11.90 | $10.46 | 165,872 |
| 2018-11-26 | $11.97 | $12.16 | $11.82 | $11.83 | $10.40 | 160,115 |
| 2018-11-23 | $11.92 | $12.04 | $11.82 | $11.83 | $10.40 | 65,950 |
| 2018-11-21 | $12.01 | $12.30 | $12.01 | $12.07 | $10.61 | 130,225 |
| 2018-11-20 | $12.06 | $12.39 | $11.86 | $11.91 | $10.47 | 228,197 |
| 2018-11-19 | $12.70 | $12.74 | $12.40 | $12.40 | $10.90 | 175,791 |
| 2018-11-16 | $12.90 | $13.02 | $12.72 | $12.76 | $11.22 | 155,626 |
| 2018-11-15 | $13.02 | $13.11 | $12.86 | $12.94 | $11.38 | 227,687 |
| 2018-11-14 | $13.24 | $13.38 | $12.90 | $13.10 | $11.52 | 126,552 |
| 2018-11-13 | $13.04 | $13.34 | $12.92 | $13.10 | $11.52 | 269,360 |
| 2018-11-12 | $13.60 | $13.69 | $12.93 | $13.08 | $11.50 | 310,105 |
| 2018-11-09 | $14.35 | $14.35 | $13.59 | $13.71 | $12.06 | 164,310 |
| 2018-11-08 | $15.03 | $15.03 | $14.32 | $14.36 | $12.63 | 162,610 |
| 2018-11-07 | $14.41 | $15.17 | $14.25 | $15.10 | $13.28 | 334,072 |
| 2018-11-06 | $14.63 | $14.71 | $14.28 | $14.31 | $12.58 | 167,530 |
| 2018-11-05 | $14.50 | $14.88 | $14.42 | $14.64 | $12.87 | 298,014 |
| 2018-11-02 | $15.00 | $15.15 | $14.26 | $14.51 | $12.76 | 437,223 |
| 2018-11-01 | $15.33 | $15.49 | $14.69 | $14.94 | $13.14 | 457,299 |
| 2018-10-31 | $14.95 | $15.43 | $14.83 | $15.21 | $13.37 | 381,531 |
| 2018-10-30 | $14.94 | $15.04 | $14.45 | $14.87 | $13.08 | 570,868 |
| 2018-10-29 | $15.86 | $16.20 | $14.88 | $14.89 | $13.09 | 832,708 |
| 2018-10-26 | $16.37 | $16.43 | $14.61 | $15.73 | $13.83 | 1,167,776 |
| 2018-10-25 | $17.24 | $17.63 | $17.01 | $17.23 | $15.15 | 260,059 |
| 2018-10-24 | $17.67 | $17.75 | $17.05 | $17.10 | $15.04 | 203,112 |
| 2018-10-23 | $17.65 | $18.08 | $17.40 | $17.72 | $15.58 | 307,824 |
| 2018-10-22 | $17.85 | $18.39 | $17.70 | $17.79 | $15.64 | 449,526 |
| 2018-10-19 | $17.78 | $17.86 | $17.54 | $17.69 | $15.55 | 296,334 |
| 2018-10-18 | $17.00 | $17.61 | $16.87 | $17.56 | $15.44 | 392,312 |
| 2018-10-17 | $17.35 | $17.41 | $16.72 | $16.91 | $14.87 | 169,504 |
| 2018-10-16 | $17.26 | $17.45 | $16.93 | $17.44 | $15.33 | 274,409 |
| 2018-10-15 | $16.62 | $17.16 | $16.51 | $17.11 | $15.04 | 214,027 |
| 2018-10-12 | $17.10 | $17.32 | $16.53 | $16.54 | $14.54 | 302,397 |
| 2018-10-11 | $16.93 | $17.02 | $16.44 | $16.81 | $14.78 | 434,427 |
| 2018-10-10 | $17.87 | $18.08 | $16.84 | $16.88 | $14.84 | 433,587 |
| 2018-10-09 | $18.52 | $18.87 | $17.98 | $18.03 | $15.85 | 483,001 |
| 2018-10-08 | $18.25 | $18.70 | $18.25 | $18.52 | $16.28 | 259,612 |
| 2018-10-05 | $19.08 | $19.14 | $18.20 | $18.42 | $16.20 | 531,280 |
| 2018-10-04 | $16.56 | $18.99 | $16.56 | $18.91 | $16.63 | 1,299,200 |
| 2018-10-03 | $16.17 | $16.42 | $15.78 | $16.40 | $14.42 | 409,954 |
| 2018-10-02 | $16.69 | $16.93 | $16.07 | $16.12 | $14.17 | 206,018 |
| 2018-10-01 | $16.86 | $17.12 | $16.48 | $16.70 | $14.68 | 268,116 |
| 2018-09-28 | $16.80 | $17.10 | $16.55 | $16.80 | $14.77 | 248,301 |
| 2018-09-27 | $17.30 | $17.35 | $16.80 | $16.90 | $14.86 | 208,819 |
| 2018-09-26 | $16.50 | $17.27 | $16.45 | $17.20 | $15.12 | 455,506 |
| 2018-09-25 | $16.60 | $16.60 | $16.05 | $16.40 | $14.42 | 313,672 |
| 2018-09-24 | $17.00 | $17.05 | $16.50 | $16.65 | $14.53 | 227,018 |
| 2018-09-21 | $16.30 | $17.15 | $16.30 | $17.15 | $14.97 | 697,333 |
| 2018-09-20 | $16.65 | $16.70 | $16.20 | $16.35 | $14.27 | 235,747 |
| 2018-09-19 | $16.95 | $17.08 | $16.30 | $16.55 | $14.44 | 263,979 |
| 2018-09-18 | $17.35 | $17.45 | $16.95 | $16.95 | $14.79 | 169,269 |
| 2018-09-17 | $17.60 | $17.70 | $17.35 | $17.40 | $15.18 | 112,186 |
| 2018-09-14 | $17.50 | $17.80 | $17.43 | $17.65 | $15.40 | 132,813 |
| 2018-09-13 | $17.25 | $17.60 | $17.00 | $17.45 | $15.23 | 167,863 |
| 2018-09-12 | $17.35 | $17.50 | $17.05 | $17.15 | $14.97 | 210,613 |
| 2018-09-11 | $17.55 | $17.65 | $17.35 | $17.35 | $15.14 | 169,487 |
| 2018-09-10 | $17.30 | $17.65 | $17.00 | $17.55 | $15.31 | 312,651 |
| 2018-09-07 | $17.55 | $17.58 | $17.20 | $17.20 | $15.01 | 162,270 |
| 2018-09-06 | $17.80 | $17.90 | $17.50 | $17.60 | $15.36 | 156,084 |
| 2018-09-05 | $17.65 | $17.88 | $17.46 | $17.75 | $15.49 | 204,789 |
| 2018-09-04 | $17.70 | $18.00 | $17.25 | $17.70 | $15.45 | 345,333 |
| 2018-08-31 | $17.75 | $18.05 | $17.60 | $17.70 | $15.45 | 137,220 |
| 2018-08-30 | $17.85 | $18.00 | $17.70 | $17.75 | $15.49 | 145,900 |
| 2018-08-29 | $18.10 | $18.16 | $17.75 | $17.85 | $15.58 | 134,626 |
| 2018-08-28 | $17.95 | $18.25 | $17.90 | $18.05 | $15.75 | 155,369 |
| 2018-08-27 | $17.80 | $18.25 | $17.70 | $17.75 | $15.49 | 208,420 |
| 2018-08-24 | $17.70 | $17.90 | $17.58 | $17.70 | $15.45 | 165,901 |
| 2018-08-23 | $17.85 | $18.00 | $17.60 | $17.70 | $15.45 | 204,129 |
| 2018-08-22 | $17.85 | $17.95 | $17.58 | $17.75 | $15.49 | 165,773 |
| 2018-08-21 | $17.50 | $18.05 | $17.45 | $17.85 | $15.58 | 336,033 |
| 2018-08-20 | $17.20 | $17.60 | $17.20 | $17.40 | $15.18 | 203,907 |
| 2018-08-17 | $17.25 | $17.40 | $17.15 | $17.25 | $15.05 | 181,929 |
| 2018-08-16 | $17.35 | $17.45 | $17.15 | $17.25 | $15.05 | 179,636 |
| 2018-08-15 | $17.85 | $17.95 | $17.10 | $17.25 | $15.05 | 175,687 |
| 2018-08-14 | $17.60 | $17.80 | $17.53 | $17.80 | $15.53 | 233,373 |
| 2018-08-13 | $17.60 | $17.80 | $17.35 | $17.60 | $15.36 | 218,832 |
| 2018-08-10 | $17.85 | $18.00 | $17.60 | $17.65 | $15.40 | 171,261 |
| 2018-08-09 | $17.90 | $18.15 | $17.88 | $18.00 | $15.71 | 225,846 |
| 2018-08-08 | $18.00 | $18.10 | $17.77 | $17.85 | $15.58 | 176,576 |
| 2018-08-07 | $18.15 | $18.30 | $17.90 | $17.95 | $15.66 | 270,195 |
| 2018-08-06 | $17.95 | $18.07 | $17.80 | $18.00 | $15.71 | 179,641 |
| 2018-08-03 | $18.00 | $18.20 | $17.70 | $17.90 | $15.62 | 260,390 |
| 2018-08-02 | $18.40 | $18.48 | $18.00 | $18.05 | $15.75 | 258,853 |
| 2018-08-01 | $18.00 | $18.75 | $17.90 | $18.50 | $16.14 | 611,004 |
| 2018-07-31 | $17.60 | $18.20 | $17.60 | $17.95 | $15.66 | 515,906 |
| 2018-07-30 | $17.35 | $18.30 | $17.30 | $17.45 | $15.23 | 459,186 |
| 2018-07-27 | $15.85 | $17.20 | $15.45 | $17.10 | $14.92 | 508,274 |
| 2018-07-26 | $16.70 | $16.95 | $16.45 | $16.90 | $14.75 | 226,644 |
| 2018-07-25 | $17.00 | $17.25 | $16.60 | $16.75 | $14.62 | 195,130 |
| 2018-07-24 | $17.25 | $17.30 | $17.00 | $17.00 | $14.83 | 116,376 |
| 2018-07-23 | $17.35 | $17.40 | $17.00 | $17.20 | $15.01 | 226,557 |
| 2018-07-20 | $17.60 | $17.65 | $17.20 | $17.30 | $15.10 | 258,264 |
| 2018-07-19 | $17.60 | $17.80 | $17.52 | $17.68 | $15.43 | 221,287 |
| 2018-07-18 | $17.65 | $17.90 | $17.60 | $17.70 | $15.45 | 339,326 |
| 2018-07-17 | $17.35 | $17.95 | $17.35 | $17.75 | $15.49 | 295,719 |
| 2018-07-16 | $17.45 | $17.50 | $17.20 | $17.40 | $15.18 | 186,385 |
| 2018-07-13 | $17.05 | $17.60 | $17.05 | $17.35 | $15.14 | 195,603 |
| 2018-07-12 | $16.90 | $17.10 | $16.85 | $17.00 | $14.83 | 127,518 |
| 2018-07-11 | $17.15 | $17.25 | $16.85 | $16.85 | $14.70 | 93,790 |
| 2018-07-10 | $17.40 | $17.50 | $17.23 | $17.25 | $15.05 | 140,245 |
| 2018-07-09 | $17.40 | $17.65 | $17.30 | $17.45 | $15.23 | 224,966 |
| 2018-07-06 | $17.45 | $17.60 | $17.25 | $17.35 | $15.14 | 168,464 |
| 2018-07-05 | $17.15 | $17.65 | $17.00 | $17.50 | $15.27 | 371,636 |
| 2018-07-03 | $17.40 | $17.45 | $16.90 | $17.05 | $14.88 | 110,274 |
| 2018-07-02 | $17.40 | $17.45 | $17.00 | $17.45 | $15.23 | 156,285 |
| 2018-06-29 | $17.60 | $17.60 | $17.30 | $17.50 | $15.27 | 170,447 |
| 2018-06-28 | $17.55 | $17.60 | $17.30 | $17.50 | $15.27 | 168,635 |
| 2018-06-27 | $17.55 | $17.65 | $17.30 | $17.50 | $15.27 | 271,923 |
| 2018-06-26 | $16.90 | $17.75 | $16.20 | $17.50 | $15.27 | 339,418 |
| 2018-06-25 | $16.80 | $17.15 | $16.75 | $16.95 | $14.69 | 263,379 |
| 2018-06-22 | $16.95 | $17.13 | $16.65 | $16.90 | $14.64 | 203,713 |
| 2018-06-21 | $16.80 | $16.90 | $16.50 | $16.90 | $14.64 | 259,679 |
| 2018-06-20 | $17.00 | $17.00 | $16.15 | $16.70 | $14.47 | 193,367 |
| 2018-06-19 | $16.35 | $16.40 | $16.10 | $16.10 | $13.95 | 107,156 |
| 2018-06-18 | $16.40 | $16.50 | $16.30 | $16.40 | $14.21 | 117,688 |
| 2018-06-15 | $16.45 | $16.70 | $16.15 | $16.50 | $14.30 | 276,275 |
| 2018-06-14 | $16.35 | $17.60 | $16.13 | $16.50 | $14.30 | 161,906 |
| 2018-06-13 | $16.75 | $16.75 | $16.30 | $16.45 | $14.25 | 123,482 |
| 2018-06-12 | $16.75 | $16.80 | $16.55 | $16.65 | $14.43 | 161,542 |
| 2018-06-11 | $16.80 | $17.00 | $16.66 | $16.75 | $14.51 | 175,842 |
| 2018-06-08 | $16.65 | $16.85 | $16.55 | $16.75 | $14.51 | 221,548 |
| 2018-06-07 | $16.45 | $16.95 | $16.40 | $16.70 | $14.47 | 272,860 |
| 2018-06-06 | $16.30 | $16.60 | $16.30 | $16.40 | $14.21 | 222,265 |
| 2018-06-05 | $16.10 | $16.25 | $16.00 | $16.20 | $14.04 | 317,144 |
| 2018-06-04 | $16.20 | $16.25 | $16.00 | $16.05 | $13.91 | 138,271 |
| 2018-06-01 | $16.10 | $16.25 | $15.95 | $16.10 | $13.95 | 245,825 |
| 2018-05-31 | $16.10 | $16.25 | $16.00 | $16.05 | $13.91 | 184,163 |
| 2018-05-30 | $16.25 | $16.50 | $16.00 | $16.05 | $13.91 | 307,947 |
| 2018-05-29 | $16.05 | $16.30 | $15.95 | $16.20 | $14.04 | 274,062 |
| 2018-05-25 | $16.20 | $16.45 | $15.95 | $16.15 | $13.99 | 181,528 |
| 2018-05-24 | $16.20 | $16.50 | $15.98 | $16.30 | $14.12 | 283,387 |
| 2018-05-23 | $16.05 | $16.30 | $15.58 | $16.27 | $14.10 | 203,871 |
| 2018-05-22 | $16.35 | $16.40 | $16.10 | $16.15 | $13.99 | 143,732 |
| 2018-05-21 | $15.95 | $16.33 | $15.80 | $16.20 | $14.04 | 232,865 |
| 2018-05-18 | $16.10 | $16.15 | $15.75 | $16.00 | $13.86 | 267,980 |
| 2018-05-17 | $16.00 | $16.25 | $15.80 | $16.05 | $13.91 | 270,827 |
| 2018-05-16 | $15.15 | $16.00 | $15.15 | $15.95 | $13.82 | 606,406 |
| 2018-05-15 | $15.15 | $15.40 | $14.95 | $15.10 | $13.08 | 391,213 |
| 2018-05-14 | $15.00 | $15.40 | $14.85 | $15.10 | $13.08 | 372,773 |
| 2018-05-11 | $14.85 | $15.20 | $14.58 | $14.90 | $12.91 | 455,330 |
| 2018-05-10 | $14.45 | $15.00 | $14.35 | $14.55 | $12.61 | 349,875 |
| 2018-05-09 | $14.30 | $14.40 | $14.13 | $14.35 | $12.43 | 323,808 |
| 2018-05-08 | $13.70 | $14.50 | $13.60 | $14.30 | $12.39 | 452,147 |
| 2018-05-07 | $13.70 | $14.00 | $13.50 | $13.70 | $11.87 | 288,983 |
| 2018-05-04 | $13.10 | $14.00 | $12.95 | $13.55 | $11.74 | 121,788 |
| 2018-05-03 | $13.30 | $13.40 | $13.00 | $13.20 | $11.44 | 178,089 |
| 2018-05-02 | $13.35 | $13.70 | $13.25 | $13.35 | $11.57 | 187,708 |
| 2018-05-01 | $13.35 | $13.35 | $13.03 | $13.30 | $11.52 | 152,101 |
| 2018-04-30 | $13.50 | $13.55 | $13.30 | $13.40 | $11.61 | 116,788 |
| 2018-04-27 | $13.50 | $13.65 | $13.35 | $13.50 | $11.70 | 106,676 |
| 2018-04-26 | $13.45 | $13.53 | $13.23 | $13.45 | $11.65 | 149,734 |
| 2018-04-25 | $13.55 | $13.60 | $13.30 | $13.50 | $11.70 | 50,211 |
| 2018-04-24 | $13.80 | $13.85 | $13.46 | $13.55 | $11.74 | 95,113 |
| 2018-04-23 | $13.75 | $13.90 | $13.58 | $13.65 | $11.83 | 131,763 |
| 2018-04-20 | $13.90 | $13.95 | $13.60 | $13.70 | $11.87 | 104,704 |
| 2018-04-19 | $13.90 | $14.05 | $13.75 | $13.90 | $12.04 | 126,244 |
| 2018-04-18 | $13.80 | $14.00 | $13.65 | $13.85 | $12.00 | 114,649 |
| 2018-04-17 | $13.80 | $14.03 | $13.55 | $13.70 | $11.87 | 165,067 |
| 2018-04-16 | $13.40 | $13.70 | $13.40 | $13.65 | $11.83 | 109,996 |
| 2018-04-13 | $13.45 | $13.45 | $13.20 | $13.30 | $11.52 | 96,449 |
| 2018-04-12 | $13.40 | $13.45 | $13.30 | $13.40 | $11.61 | 107,633 |
| 2018-04-11 | $13.20 | $13.45 | $13.15 | $13.35 | $11.57 | 64,993 |
| 2018-04-10 | $13.10 | $13.30 | $13.00 | $13.20 | $11.44 | 152,848 |
| 2018-04-09 | $12.60 | $13.00 | $12.60 | $13.00 | $11.26 | 141,736 |
| 2018-04-06 | $12.70 | $12.88 | $12.50 | $12.60 | $10.92 | 75,529 |
| 2018-04-05 | $12.85 | $13.00 | $12.70 | $12.80 | $11.09 | 78,155 |
| 2018-04-04 | $12.35 | $12.80 | $12.25 | $12.75 | $11.05 | 139,936 |
| 2018-04-03 | $12.45 | $12.50 | $12.30 | $12.40 | $10.74 | 243,721 |
| 2018-04-02 | $12.45 | $12.55 | $12.20 | $12.40 | $10.74 | 210,636 |
| 2018-03-29 | $12.45 | $12.53 | $12.30 | $12.45 | $10.79 | 84,928 |
| 2018-03-28 | $12.40 | $12.50 | $12.25 | $12.35 | $10.70 | 122,181 |
| 2018-03-27 | $12.55 | $12.55 | $12.25 | $12.40 | $10.74 | 122,421 |
| 2018-03-26 | $12.60 | $12.60 | $12.40 | $12.55 | $10.77 | 182,249 |
| 2018-03-23 | $12.85 | $12.93 | $12.35 | $12.40 | $10.64 | 305,620 |
| 2018-03-22 | $13.25 | $13.30 | $12.70 | $12.75 | $10.94 | 199,804 |
| 2018-03-21 | $13.10 | $13.50 | $12.90 | $13.30 | $11.41 | 211,627 |
| 2018-03-20 | $13.10 | $13.18 | $12.85 | $13.10 | $11.24 | 208,257 |
| 2018-03-19 | $13.15 | $13.45 | $12.80 | $12.90 | $11.07 | 203,426 |
| 2018-03-16 | $12.65 | $13.45 | $12.55 | $13.20 | $11.32 | 439,934 |
| 2018-03-15 | $12.95 | $12.95 | $12.55 | $12.55 | $10.77 | 83,537 |
| 2018-03-14 | $12.95 | $13.00 | $12.75 | $12.90 | $11.07 | 133,832 |
| 2018-03-13 | $12.85 | $13.00 | $12.80 | $12.85 | $11.02 | 110,010 |
| 2018-03-12 | $13.05 | $13.10 | $12.68 | $12.75 | $10.94 | 92,526 |
| 2018-03-09 | $12.75 | $13.13 | $12.70 | $13.00 | $11.15 | 142,265 |
| 2018-03-08 | $12.65 | $12.85 | $12.65 | $12.70 | $10.89 | 194,462 |
| 2018-03-07 | $13.10 | $13.10 | $12.05 | $12.60 | $10.81 | 347,000 |
| 2018-03-06 | $12.70 | $13.55 | $12.70 | $13.30 | $11.41 | 259,542 |
| 2018-03-05 | $12.95 | $13.15 | $12.65 | $12.70 | $10.89 | 154,164 |
| 2018-03-02 | $12.90 | $13.10 | $12.65 | $13.00 | $11.15 | 51,994 |
| 2018-03-01 | $13.20 | $13.25 | $12.80 | $12.90 | $11.07 | 132,467 |
| 2018-02-28 | $13.45 | $13.45 | $13.10 | $13.20 | $11.32 | 119,661 |
| 2018-02-27 | $13.65 | $13.70 | $13.28 | $13.40 | $11.49 | 93,375 |
| 2018-02-26 | $13.60 | $13.75 | $13.45 | $13.60 | $11.67 | 127,757 |
| 2018-02-23 | $13.85 | $13.90 | $13.25 | $13.55 | $11.62 | 210,134 |
| 2018-02-22 | $13.65 | $13.85 | $13.55 | $13.70 | $11.75 | 216,864 |
| 2018-02-21 | $13.05 | $13.65 | $12.95 | $13.55 | $11.62 | 220,374 |
| 2018-02-20 | $13.55 | $13.65 | $12.75 | $13.00 | $11.15 | 348,762 |
| 2018-02-16 | $14.40 | $14.70 | $13.15 | $13.50 | $11.58 | 309,994 |
| 2018-02-15 | $13.45 | $13.60 | $12.80 | $13.15 | $11.28 | 157,044 |
| 2018-02-14 | $12.70 | $13.40 | $12.60 | $13.30 | $11.41 | 191,973 |
| 2018-02-13 | $12.75 | $12.90 | $12.55 | $12.75 | $10.94 | 154,116 |
| 2018-02-12 | $12.80 | $12.95 | $12.55 | $12.70 | $10.89 | 111,025 |
| 2018-02-09 | $12.60 | $12.80 | $12.40 | $12.70 | $10.89 | 285,485 |
| 2018-02-08 | $13.05 | $13.05 | $12.35 | $12.45 | $10.68 | 232,741 |
| 2018-02-07 | $13.15 | $13.25 | $12.50 | $13.00 | $11.15 | 266,583 |
| 2018-02-06 | $13.15 | $13.35 | $12.85 | $13.15 | $11.28 | 194,898 |
| 2018-02-05 | $13.90 | $14.00 | $13.25 | $13.30 | $11.41 | 189,806 |
| 2018-02-02 | $14.15 | $14.20 | $13.85 | $14.00 | $12.01 | 157,497 |
| 2018-02-01 | $14.65 | $14.80 | $14.10 | $14.20 | $12.18 | 181,064 |
| 2018-01-31 | $14.75 | $14.90 | $14.60 | $14.70 | $12.61 | 179,094 |
| 2018-01-30 | $14.70 | $14.85 | $14.60 | $14.75 | $12.65 | 199,080 |
| 2018-01-29 | $14.50 | $14.65 | $14.35 | $14.60 | $12.52 | 135,197 |
| 2018-01-26 | $14.50 | $14.60 | $14.26 | $14.45 | $12.40 | 105,112 |
| 2018-01-25 | $14.50 | $14.50 | $14.28 | $14.45 | $12.40 | 126,267 |
| 2018-01-24 | $14.45 | $14.70 | $14.35 | $14.40 | $12.35 | 144,507 |
| 2018-01-23 | $14.60 | $14.70 | $14.33 | $14.43 | $12.38 | 74,704 |
| 2018-01-22 | $14.75 | $14.85 | $14.50 | $14.60 | $12.52 | 78,157 |
| 2018-01-19 | $14.35 | $14.85 | $14.30 | $14.80 | $12.70 | 155,293 |
| 2018-01-18 | $14.50 | $14.65 | $14.25 | $14.40 | $12.35 | 152,263 |
| 2018-01-17 | $14.40 | $14.60 | $14.30 | $14.55 | $12.48 | 172,431 |
| 2018-01-16 | $14.80 | $14.90 | $14.25 | $14.40 | $12.35 | 110,933 |
| 2018-01-12 | $14.45 | $14.85 | $14.30 | $14.75 | $12.65 | 124,842 |
| 2018-01-11 | $14.15 | $14.53 | $14.05 | $14.38 | $12.34 | 123,517 |
| 2018-01-10 | $14.20 | $14.40 | $14.10 | $14.10 | $12.10 | 126,982 |
| 2018-01-09 | $14.25 | $14.40 | $14.15 | $14.15 | $12.14 | 113,433 |
| 2018-01-08 | $14.05 | $14.25 | $14.05 | $14.15 | $12.14 | 96,423 |
| 2018-01-05 | $14.15 | $14.25 | $13.95 | $14.15 | $12.14 | 81,974 |
| 2018-01-04 | $14.30 | $14.35 | $13.95 | $14.10 | $12.10 | 149,702 |
| 2018-01-03 | $14.30 | $14.50 | $14.15 | $14.35 | $12.31 | 186,952 |
| 2018-01-02 | $14.30 | $14.50 | $14.10 | $14.30 | $12.27 | 470,394 |
| 2017-12-29 | $14.25 | $14.40 | $14.10 | $14.30 | $12.27 | 81,794 |
| 2017-12-28 | $14.25 | $14.60 | $14.10 | $14.25 | $12.22 | 169,725 |
| 2017-12-27 | $14.35 | $14.50 | $14.15 | $14.30 | $12.27 | 106,355 |
| 2017-12-26 | $14.10 | $14.36 | $14.05 | $14.30 | $12.27 | 101,985 |
| 2017-12-22 | $13.80 | $14.30 | $13.80 | $14.20 | $12.08 | 315,244 |
| 2017-12-21 | $13.70 | $14.00 | $13.60 | $13.75 | $11.69 | 167,021 |
| 2017-12-20 | $13.65 | $14.00 | $13.65 | $13.75 | $11.69 | 189,763 |
| 2017-12-19 | $13.10 | $13.95 | $13.10 | $13.65 | $11.61 | 183,946 |
| 2017-12-18 | $12.95 | $13.15 | $12.85 | $13.10 | $11.14 | 545,779 |
| 2017-12-15 | $13.30 | $13.40 | $12.60 | $12.90 | $10.97 | 276,193 |
| 2017-12-14 | $13.50 | $13.50 | $13.25 | $13.30 | $11.31 | 117,213 |
| 2017-12-13 | $13.30 | $13.53 | $13.15 | $13.40 | $11.40 | 186,486 |
| 2017-12-12 | $13.30 | $13.40 | $13.20 | $13.30 | $11.31 | 214,792 |
| 2017-12-11 | $13.25 | $13.35 | $13.11 | $13.20 | $11.22 | 218,718 |
| 2017-12-08 | $13.60 | $13.60 | $13.30 | $13.35 | $11.35 | 94,526 |
| 2017-12-07 | $13.55 | $13.60 | $13.35 | $13.48 | $11.46 | 102,153 |
| 2017-12-06 | $13.35 | $13.50 | $13.11 | $13.50 | $11.48 | 138,623 |
| 2017-12-05 | $13.55 | $13.68 | $13.25 | $13.40 | $11.40 | 194,769 |
| 2017-12-04 | $13.85 | $13.90 | $13.45 | $13.55 | $11.52 | 159,945 |
| 2017-12-01 | $14.00 | $14.10 | $13.55 | $13.80 | $11.74 | 406,932 |
| 2017-11-30 | $14.05 | $14.23 | $13.80 | $14.15 | $12.03 | 345,214 |
| 2017-11-29 | $13.95 | $14.10 | $13.80 | $14.05 | $11.95 | 117,668 |
| 2017-11-28 | $14.20 | $14.20 | $13.90 | $13.90 | $11.82 | 200,806 |
| 2017-11-27 | $14.25 | $14.30 | $14.05 | $14.20 | $12.08 | 51,450 |
| 2017-11-24 | $14.30 | $14.30 | $14.05 | $14.30 | $12.16 | 78,388 |
| 2017-11-22 | $14.40 | $14.55 | $14.05 | $14.30 | $12.16 | 90,200 |
| 2017-11-21 | $14.10 | $14.50 | $14.05 | $14.40 | $12.25 | 153,916 |
| 2017-11-20 | $14.15 | $14.28 | $14.00 | $14.05 | $11.95 | 151,575 |
| 2017-11-17 | $14.20 | $14.30 | $14.10 | $14.20 | $12.08 | 90,814 |
| 2017-11-16 | $14.10 | $14.25 | $14.00 | $14.15 | $12.03 | 115,816 |
| 2017-11-15 | $14.00 | $14.15 | $13.65 | $14.10 | $11.99 | 112,979 |
| 2017-11-14 | $14.10 | $14.20 | $13.90 | $14.00 | $11.91 | 82,822 |
| 2017-11-13 | $14.20 | $14.50 | $14.00 | $14.15 | $12.03 | 149,969 |
| 2017-11-10 | $14.25 | $14.50 | $14.00 | $14.30 | $12.16 | 198,672 |
| 2017-11-09 | $14.45 | $14.55 | $14.10 | $14.20 | $12.08 | 231,761 |
| 2017-11-08 | $14.30 | $14.50 | $14.00 | $14.50 | $12.33 | 215,259 |
| 2017-11-07 | $14.60 | $14.70 | $14.20 | $14.30 | $12.16 | 183,341 |
| 2017-11-06 | $14.50 | $14.60 | $14.30 | $14.55 | $12.37 | 270,675 |
| 2017-11-03 | $14.95 | $15.00 | $14.40 | $14.45 | $12.29 | 181,054 |
| 2017-11-02 | $14.35 | $15.00 | $13.80 | $15.00 | $12.76 | 356,897 |
| 2017-11-01 | $14.70 | $14.80 | $14.20 | $14.25 | $12.12 | 302,978 |
| 2017-10-31 | $14.35 | $14.85 | $14.25 | $14.70 | $12.50 | 338,835 |
| 2017-10-30 | $13.75 | $14.48 | $13.75 | $14.25 | $12.12 | 344,491 |
| 2017-10-27 | $13.40 | $14.15 | $13.10 | $13.95 | $11.86 | 373,285 |
| 2017-10-26 | $14.30 | $14.30 | $14.00 | $14.10 | $11.99 | 220,924 |
| 2017-10-25 | $14.45 | $14.60 | $13.95 | $14.30 | $12.16 | 275,054 |
| 2017-10-24 | $14.25 | $14.55 | $14.13 | $14.40 | $12.25 | 375,146 |
| 2017-10-23 | $14.35 | $14.45 | $14.10 | $14.20 | $12.08 | 307,523 |
| 2017-10-20 | $14.20 | $14.40 | $13.90 | $14.30 | $12.16 | 392,658 |
| 2017-10-19 | $13.80 | $14.25 | $13.75 | $14.20 | $12.08 | 589,553 |
| 2017-10-18 | $13.65 | $13.74 | $13.50 | $13.50 | $11.48 | 319,206 |
| 2017-10-17 | $13.45 | $13.65 | $13.30 | $13.55 | $11.52 | 416,577 |
| 2017-10-16 | $13.25 | $13.70 | $13.22 | $13.45 | $11.44 | 372,304 |
| 2017-10-13 | $13.50 | $13.50 | $13.05 | $13.20 | $11.22 | 364,659 |
| 2017-10-12 | $12.90 | $13.63 | $12.90 | $13.45 | $11.44 | 357,103 |
| 2017-10-11 | $12.95 | $13.00 | $12.60 | $12.80 | $10.88 | 276,184 |
| 2017-10-10 | $11.95 | $12.90 | $11.85 | $12.90 | $10.97 | 2,651,345 |
| 2017-10-09 | $11.95 | $12.05 | $11.85 | $11.85 | $10.08 | 30,120 |
| 2017-10-06 | $11.90 | $12.00 | $11.85 | $11.95 | $10.16 | 621,500 |
| 2017-10-05 | $11.90 | $12.00 | $11.80 | $11.80 | $10.03 | 143,852 |
| 2017-10-04 | $11.95 | $11.98 | $11.70 | $11.80 | $10.03 | 202,598 |
| 2017-10-03 | $11.85 | $11.98 | $11.80 | $11.95 | $10.16 | 237,072 |
| 2017-10-02 | $11.90 | $12.00 | $11.75 | $11.80 | $10.03 | 168,873 |
| 2017-09-29 | $11.75 | $11.98 | $11.60 | $11.85 | $10.08 | 371,604 |
| 2017-09-28 | $11.50 | $11.75 | $11.45 | $11.70 | $9.95 | 272,000 |
| 2017-09-27 | $11.65 | $11.80 | $11.43 | $11.55 | $9.82 | 341,808 |
| 2017-09-26 | $10.95 | $11.70 | $10.80 | $11.65 | $9.91 | 497,630 |
| 2017-09-25 | $10.60 | $10.95 | $10.55 | $10.85 | $9.14 | 243,419 |
| 2017-09-22 | $10.55 | $10.70 | $10.55 | $10.60 | $8.93 | 117,411 |
| 2017-09-21 | $10.90 | $10.90 | $10.50 | $10.55 | $8.88 | 107,286 |
| 2017-09-20 | $11.00 | $11.05 | $10.75 | $10.85 | $9.14 | 75,952 |
| 2017-09-19 | $10.95 | $11.05 | $10.85 | $10.95 | $9.22 | 119,414 |
| 2017-09-18 | $10.75 | $11.00 | $10.75 | $10.90 | $9.18 | 148,537 |
| 2017-09-15 | $10.90 | $11.00 | $10.45 | $10.75 | $9.05 | 366,898 |
| 2017-09-14 | $11.00 | $11.05 | $10.85 | $10.90 | $9.18 | 73,442 |
| 2017-09-13 | $11.10 | $11.15 | $10.95 | $11.00 | $9.26 | 118,121 |
| 2017-09-12 | $11.15 | $11.35 | $11.00 | $11.10 | $9.35 | 91,705 |
| 2017-09-11 | $11.10 | $11.25 | $10.95 | $11.15 | $9.39 | 206,727 |
| 2017-09-08 | $10.95 | $11.25 | $10.93 | $11.10 | $9.35 | 92,724 |
| 2017-09-07 | $10.95 | $11.05 | $10.85 | $10.95 | $9.22 | 55,101 |
| 2017-09-06 | $11.00 | $11.10 | $10.83 | $10.90 | $9.18 | 93,027 |
| 2017-09-05 | $11.20 | $11.25 | $10.95 | $10.95 | $9.22 | 110,422 |
| 2017-09-01 | $11.15 | $11.25 | $11.05 | $11.20 | $9.43 | 64,977 |
| 2017-08-31 | $11.05 | $11.20 | $10.95 | $11.05 | $9.30 | 100,272 |
| 2017-08-30 | $11.00 | $11.10 | $10.88 | $11.00 | $9.26 | 98,128 |
| 2017-08-29 | $11.20 | $11.30 | $11.00 | $11.00 | $9.26 | 167,535 |
| 2017-08-28 | $11.20 | $11.45 | $11.20 | $11.25 | $9.47 | 146,319 |
| 2017-08-25 | $10.95 | $11.20 | $10.90 | $11.10 | $9.35 | 184,813 |
| 2017-08-24 | $10.95 | $10.95 | $10.85 | $10.90 | $9.18 | 66,476 |
| 2017-08-23 | $10.95 | $10.95 | $10.75 | $10.90 | $9.18 | 93,582 |
| 2017-08-22 | $11.00 | $11.08 | $10.88 | $10.95 | $9.22 | 195,444 |
| 2017-08-21 | $10.95 | $11.05 | $10.85 | $11.00 | $9.26 | 175,356 |
| 2017-08-18 | $11.00 | $11.10 | $10.85 | $10.95 | $9.22 | 152,903 |
| 2017-08-17 | $11.20 | $11.30 | $10.90 | $10.95 | $9.22 | 224,677 |
| 2017-08-16 | $10.95 | $11.20 | $10.95 | $11.20 | $9.43 | 141,933 |
| 2017-08-15 | $11.10 | $11.10 | $10.80 | $10.85 | $9.14 | 158,945 |
| 2017-08-14 | $10.75 | $11.05 | $10.75 | $11.00 | $9.26 | 171,898 |
| 2017-08-11 | $10.65 | $10.80 | $10.50 | $10.75 | $9.05 | 101,524 |
| 2017-08-10 | $10.70 | $10.85 | $10.60 | $10.65 | $8.97 | 91,179 |
| 2017-08-09 | $10.85 | $11.00 | $10.70 | $10.75 | $9.05 | 89,789 |
| 2017-08-08 | $11.05 | $11.10 | $10.70 | $10.90 | $9.18 | 156,476 |
| 2017-08-07 | $10.95 | $11.15 | $10.95 | $11.00 | $9.26 | 152,300 |
| 2017-08-04 | $10.85 | $10.95 | $10.70 | $10.85 | $9.14 | 271,656 |
| 2017-08-03 | $11.00 | $11.20 | $10.80 | $10.85 | $9.14 | 227,893 |
| 2017-08-02 | $11.00 | $11.15 | $10.75 | $11.00 | $9.26 | 258,677 |
| 2017-08-01 | $11.00 | $11.15 | $10.88 | $11.10 | $9.35 | 159,674 |
| 2017-07-31 | $11.45 | $11.45 | $10.95 | $11.00 | $9.26 | 200,852 |
| 2017-07-28 | $11.75 | $12.35 | $11.10 | $11.35 | $9.56 | 344,497 |
| 2017-07-27 | $12.30 | $12.45 | $11.80 | $11.95 | $10.06 | 264,300 |
| 2017-07-26 | $12.15 | $12.35 | $12.15 | $12.20 | $10.27 | 202,200 |
| 2017-07-25 | $12.20 | $12.40 | $12.10 | $12.15 | $10.23 | 210,800 |
| 2017-07-24 | $12.15 | $12.30 | $12.03 | $12.10 | $10.19 | 213,504 |
| 2017-07-21 | $12.15 | $12.25 | $11.95 | $12.05 | $10.15 | 255,174 |
| 2017-07-20 | $12.15 | $12.40 | $12.15 | $12.25 | $10.32 | 203,772 |
| 2017-07-19 | $12.00 | $12.35 | $11.95 | $12.05 | $10.15 | 126,885 |
| 2017-07-18 | $11.75 | $12.05 | $11.75 | $11.95 | $10.06 | 247,301 |
| 2017-07-17 | $11.60 | $11.70 | $11.58 | $11.70 | $9.85 | 113,556 |
| 2017-07-14 | $11.55 | $11.65 | $11.40 | $11.55 | $9.73 | 351,545 |
| 2017-07-13 | $11.40 | $11.58 | $11.38 | $11.45 | $9.64 | 124,001 |
| 2017-07-12 | $11.40 | $11.55 | $11.35 | $11.40 | $9.60 | 90,324 |
| 2017-07-11 | $11.30 | $11.35 | $11.10 | $11.25 | $9.47 | 105,107 |
| 2017-07-10 | $11.15 | $11.35 | $11.00 | $11.25 | $9.47 | 157,960 |
| 2017-07-07 | $11.10 | $11.20 | $10.98 | $11.10 | $9.35 | 115,797 |
| 2017-07-06 | $11.25 | $11.45 | $11.05 | $11.10 | $9.35 | 76,571 |
| 2017-07-05 | $11.55 | $11.55 | $11.25 | $11.30 | $9.52 | 116,966 |
| 2017-07-03 | $11.60 | $11.70 | $11.50 | $11.60 | $9.77 | 36,632 |
| 2017-06-30 | $11.45 | $11.60 | $11.33 | $11.50 | $9.68 | 83,461 |
| 2017-06-29 | $11.55 | $11.63 | $11.40 | $11.40 | $9.60 | 89,686 |
| 2017-06-28 | $11.35 | $11.70 | $11.20 | $11.55 | $9.73 | 63,358 |
| 2017-06-27 | $11.35 | $11.50 | $11.25 | $11.25 | $9.47 | 77,719 |
| 2017-06-26 | $11.25 | $11.60 | $11.25 | $11.45 | $9.64 | 132,689 |
| 2017-06-23 | $11.60 | $11.70 | $11.40 | $11.45 | $9.64 | 164,497 |
| 2017-06-22 | $11.65 | $11.90 | $11.65 | $11.75 | $9.80 | 105,436 |
| 2017-06-21 | $11.75 | $12.00 | $11.65 | $11.75 | $9.80 | 157,317 |
| 2017-06-20 | $11.70 | $11.95 | $11.60 | $11.90 | $9.92 | 105,096 |
| 2017-06-19 | $11.90 | $11.95 | $11.70 | $11.80 | $9.84 | 85,697 |
| 2017-06-16 | $11.80 | $12.00 | $11.60 | $11.85 | $9.88 | 109,855 |
| 2017-06-15 | $11.60 | $11.95 | $11.55 | $11.80 | $9.84 | 105,193 |
| 2017-06-14 | $11.90 | $11.90 | $11.50 | $11.70 | $9.75 | 105,051 |
| 2017-06-13 | $11.70 | $12.00 | $11.65 | $11.85 | $9.88 | 97,510 |
| 2017-06-12 | $12.10 | $12.28 | $11.60 | $11.70 | $9.75 | 113,594 |
| 2017-06-09 | $11.75 | $12.18 | $11.62 | $12.00 | $10.00 | 161,929 |
| 2017-06-08 | $11.40 | $11.75 | $11.15 | $11.75 | $9.80 | 142,765 |
| 2017-06-07 | $11.45 | $11.60 | $11.25 | $11.35 | $9.46 | 114,041 |
| 2017-06-06 | $11.50 | $11.63 | $11.35 | $11.40 | $9.50 | 110,766 |
| 2017-06-05 | $11.85 | $11.90 | $11.50 | $11.50 | $9.59 | 122,662 |
| 2017-06-02 | $11.90 | $11.95 | $11.65 | $11.90 | $9.92 | 128,612 |
| 2017-06-01 | $11.60 | $11.90 | $11.55 | $11.80 | $9.84 | 141,655 |
| 2017-05-31 | $11.75 | $11.78 | $11.60 | $11.65 | $9.71 | 154,792 |
| 2017-05-30 | $11.45 | $11.80 | $11.25 | $11.65 | $9.71 | 159,726 |
| 2017-05-26 | $11.40 | $11.55 | $11.30 | $11.50 | $9.59 | 121,232 |
| 2017-05-25 | $11.50 | $11.50 | $11.25 | $11.35 | $9.46 | 97,424 |
| 2017-05-24 | $11.30 | $11.53 | $11.20 | $11.40 | $9.50 | 164,705 |
| 2017-05-23 | $11.20 | $11.40 | $11.20 | $11.25 | $9.38 | 91,691 |
| 2017-05-22 | $11.10 | $11.28 | $10.95 | $11.20 | $9.34 | 177,292 |
| 2017-05-19 | $11.15 | $11.30 | $11.03 | $11.15 | $9.30 | 132,124 |
| 2017-05-18 | $11.05 | $11.23 | $11.00 | $11.15 | $9.30 | 117,184 |
| 2017-05-17 | $11.25 | $11.35 | $11.05 | $11.05 | $9.21 | 187,623 |
| 2017-05-16 | $11.40 | $11.50 | $11.20 | $11.30 | $9.42 | 163,681 |
| 2017-05-15 | $11.25 | $11.40 | $11.10 | $11.35 | $9.46 | 172,863 |
| 2017-05-12 | $11.20 | $11.20 | $10.95 | $11.15 | $9.30 | 134,011 |
| 2017-05-11 | $11.35 | $11.35 | $11.08 | $11.15 | $9.30 | 105,654 |
| 2017-05-10 | $11.20 | $11.40 | $11.10 | $11.35 | $9.46 | 210,283 |
| 2017-05-09 | $11.10 | $11.25 | $11.03 | $11.10 | $9.25 | 68,389 |
| 2017-05-08 | $11.15 | $11.33 | $11.10 | $11.15 | $9.30 | 116,644 |
| 2017-05-05 | $11.30 | $11.35 | $11.00 | $11.20 | $9.34 | 257,830 |
| 2017-05-04 | $11.55 | $11.65 | $11.10 | $11.15 | $9.30 | 181,695 |
| 2017-05-03 | $11.70 | $11.85 | $11.55 | $11.55 | $9.63 | 147,405 |
| 2017-05-02 | $11.80 | $11.95 | $11.55 | $11.80 | $9.84 | 249,671 |
| 2017-05-01 | $12.30 | $12.30 | $11.70 | $11.80 | $9.84 | 182,244 |
| 2017-04-28 | $11.85 | $12.70 | $11.85 | $12.20 | $10.17 | 274,033 |
| 2017-04-27 | $12.45 | $12.70 | $12.40 | $12.55 | $10.46 | 173,915 |
| 2017-04-26 | $12.40 | $12.55 | $12.15 | $12.45 | $10.38 | 229,325 |
| 2017-04-25 | $11.90 | $12.55 | $11.90 | $12.35 | $10.30 | 332,416 |
| 2017-04-24 | $11.85 | $12.05 | $11.70 | $11.80 | $9.84 | 216,377 |
| 2017-04-21 | $11.75 | $11.98 | $11.60 | $11.65 | $9.71 | 203,316 |
| 2017-04-20 | $11.75 | $11.95 | $11.55 | $11.70 | $9.75 | 172,593 |
| 2017-04-19 | $11.80 | $11.90 | $11.50 | $11.60 | $9.67 | 140,866 |
| 2017-04-18 | $11.55 | $11.93 | $11.50 | $11.70 | $9.75 | 152,230 |
| 2017-04-17 | $11.55 | $11.58 | $11.40 | $11.50 | $9.59 | 171,678 |
| 2017-04-13 | $11.60 | $11.65 | $11.30 | $11.45 | $9.55 | 304,505 |
| 2017-04-12 | $11.65 | $11.80 | $11.50 | $11.60 | $9.67 | 130,090 |
| 2017-04-11 | $11.50 | $11.85 | $11.50 | $11.65 | $9.71 | 147,734 |
| 2017-04-10 | $11.45 | $11.80 | $11.45 | $11.50 | $9.59 | 193,710 |
| 2017-04-07 | $11.70 | $11.70 | $11.43 | $11.45 | $9.55 | 89,938 |
| 2017-04-06 | $11.40 | $11.80 | $11.40 | $11.70 | $9.75 | 147,910 |
| 2017-04-05 | $11.70 | $11.80 | $11.30 | $11.35 | $9.46 | 143,444 |
| 2017-04-04 | $11.60 | $11.88 | $11.60 | $11.65 | $9.71 | 133,690 |
| 2017-04-03 | $11.65 | $12.00 | $11.50 | $11.60 | $9.67 | 570,225 |
| 2017-03-31 | $11.80 | $12.00 | $11.65 | $11.70 | $9.75 | 62,322 |
| 2017-03-30 | $11.80 | $11.95 | $11.70 | $11.80 | $9.84 | 110,538 |
| 2017-03-29 | $11.85 | $11.98 | $11.55 | $11.85 | $9.88 | 107,842 |
| 2017-03-28 | $11.85 | $12.10 | $11.80 | $11.85 | $9.88 | 227,374 |
| 2017-03-27 | $11.60 | $12.00 | $11.50 | $11.85 | $9.88 | 156,280 |
| 2017-03-24 | $11.55 | $11.78 | $11.45 | $11.70 | $9.75 | 149,840 |
| 2017-03-23 | $11.35 | $11.75 | $11.35 | $11.60 | $9.58 | 246,282 |
| 2017-03-22 | $11.30 | $11.50 | $11.25 | $11.35 | $9.37 | 111,245 |
| 2017-03-21 | $11.40 | $11.45 | $11.05 | $11.30 | $9.33 | 168,657 |
| 2017-03-20 | $11.20 | $11.55 | $11.10 | $11.40 | $9.41 | 157,165 |
| 2017-03-17 | $11.20 | $11.40 | $11.15 | $11.20 | $9.25 | 333,556 |
| 2017-03-16 | $11.40 | $11.45 | $11.10 | $11.20 | $9.25 | 247,674 |
| 2017-03-15 | $11.25 | $11.50 | $11.20 | $11.35 | $9.37 | 288,003 |
| 2017-03-14 | $11.40 | $11.55 | $11.25 | $11.30 | $9.33 | 107,819 |
| 2017-03-13 | $11.30 | $11.55 | $11.23 | $11.45 | $9.45 | 207,033 |
| 2017-03-10 | $11.50 | $11.70 | $11.20 | $11.25 | $9.29 | 228,895 |
| 2017-03-09 | $11.70 | $11.80 | $11.45 | $11.45 | $9.45 | 140,119 |
| 2017-03-08 | $11.85 | $12.00 | $11.63 | $11.75 | $9.70 | 440,293 |
| 2017-03-07 | $11.75 | $11.95 | $11.60 | $11.85 | $9.78 | 198,452 |
| 2017-03-06 | $12.05 | $12.05 | $11.60 | $11.75 | $9.70 | 246,676 |
| 2017-03-03 | $12.15 | $12.35 | $11.90 | $12.15 | $10.03 | 189,642 |
| 2017-03-02 | $12.20 | $12.35 | $12.10 | $12.10 | $9.99 | 145,045 |
| 2017-03-01 | $12.15 | $12.35 | $12.05 | $12.25 | $10.11 | 179,872 |
| 2017-02-28 | $12.10 | $12.35 | $12.00 | $12.05 | $9.95 | 245,396 |
| 2017-02-27 | $12.10 | $12.50 | $11.95 | $12.20 | $10.07 | 262,909 |
| 2017-02-24 | $12.00 | $12.20 | $11.80 | $12.15 | $10.03 | 399,339 |
| 2017-02-23 | $12.30 | $12.85 | $11.80 | $12.00 | $9.91 | 521,524 |
| 2017-02-22 | $12.60 | $12.85 | $12.05 | $12.25 | $10.11 | 277,626 |
| 2017-02-21 | $12.60 | $12.70 | $12.50 | $12.60 | $10.40 | 245,919 |
| 2017-02-17 | $12.30 | $12.75 | $12.05 | $12.50 | $10.32 | 286,907 |
| 2017-02-16 | $12.45 | $12.58 | $12.30 | $12.30 | $10.15 | 210,825 |
| 2017-02-15 | $12.60 | $12.65 | $12.28 | $12.50 | $10.32 | 244,756 |
| 2017-02-14 | $12.60 | $12.85 | $12.50 | $12.65 | $10.44 | 237,296 |
| 2017-02-13 | $12.75 | $12.80 | $12.55 | $12.70 | $10.48 | 318,507 |
| 2017-02-10 | $12.95 | $12.98 | $12.45 | $12.55 | $10.36 | 260,414 |
| 2017-02-09 | $12.50 | $12.50 | $12.33 | $12.40 | $10.24 | 186,421 |
| 2017-02-08 | $12.40 | $12.50 | $12.05 | $12.50 | $10.32 | 176,097 |
| 2017-02-07 | $12.35 | $12.40 | $12.15 | $12.30 | $10.15 | 100,604 |
| 2017-02-06 | $12.50 | $12.65 | $12.15 | $12.40 | $10.24 | 162,397 |
| 2017-02-03 | $12.40 | $12.55 | $12.30 | $12.50 | $10.32 | 175,242 |
| 2017-02-02 | $12.40 | $12.40 | $12.05 | $12.25 | $10.11 | 271,923 |
| 2017-02-01 | $12.10 | $12.30 | $12.00 | $12.20 | $10.07 | 215,337 |
| 2017-01-31 | $12.15 | $12.30 | $11.80 | $11.95 | $9.87 | 226,844 |
| 2017-01-30 | $12.00 | $12.00 | $11.65 | $11.85 | $9.78 | 187,051 |
| 2017-01-27 | $11.75 | $12.15 | $11.70 | $12.00 | $9.91 | 219,805 |
| 2017-01-26 | $12.00 | $12.00 | $11.70 | $11.70 | $9.66 | 102,175 |
| 2017-01-25 | $11.70 | $12.05 | $11.40 | $12.03 | $9.93 | 225,205 |
| 2017-01-24 | $11.45 | $11.80 | $11.45 | $11.70 | $9.66 | 144,697 |
| 2017-01-23 | $11.30 | $11.90 | $11.20 | $11.40 | $9.41 | 250,734 |
| 2017-01-20 | $11.50 | $11.65 | $11.20 | $11.40 | $9.41 | 111,421 |
| 2017-01-19 | $11.15 | $11.70 | $11.10 | $11.50 | $9.49 | 154,960 |
| 2017-01-18 | $11.30 | $11.30 | $10.90 | $11.05 | $9.12 | 121,263 |
| 2017-01-17 | $11.10 | $11.35 | $10.90 | $11.20 | $9.25 | 161,701 |
| 2017-01-13 | $11.05 | $11.35 | $10.88 | $11.05 | $9.12 | 183,092 |
| 2017-01-12 | $11.40 | $11.40 | $10.80 | $11.00 | $9.08 | 154,796 |
| 2017-01-11 | $10.80 | $11.50 | $10.75 | $11.45 | $9.45 | 141,664 |
| 2017-01-10 | $10.55 | $10.85 | $10.35 | $10.80 | $8.92 | 86,750 |
| 2017-01-09 | $10.80 | $10.80 | $10.45 | $10.55 | $8.71 | 146,640 |
| 2017-01-06 | $11.05 | $11.15 | $10.50 | $10.80 | $8.92 | 166,405 |
| 2017-01-05 | $11.65 | $11.70 | $11.20 | $11.45 | $9.45 | 86,137 |
| 2017-01-04 | $11.45 | $11.75 | $11.20 | $11.55 | $9.54 | 278,805 |
| 2017-01-03 | $10.75 | $11.45 | $10.65 | $11.40 | $9.41 | 521,412 |
| 2016-12-30 | $10.55 | $10.65 | $10.35 | $10.65 | $8.79 | 56,951 |
| 2016-12-29 | $10.45 | $10.65 | $10.35 | $10.50 | $8.67 | 57,822 |
| 2016-12-28 | $10.70 | $10.70 | $10.35 | $10.40 | $8.59 | 70,993 |
| 2016-12-27 | $10.75 | $10.75 | $10.35 | $10.70 | $8.83 | 63,984 |
| 2016-12-23 | $10.45 | $10.70 | $10.40 | $10.70 | $8.83 | 35,233 |
| 2016-12-22 | $10.40 | $10.70 | $9.88 | $10.55 | $8.71 | 94,676 |
| 2016-12-21 | $10.50 | $10.64 | $9.91 | $10.40 | $8.59 | 47,737 |
| 2016-12-20 | $10.45 | $10.70 | $10.03 | $10.55 | $8.71 | 65,456 |
| 2016-12-19 | $10.70 | $10.70 | $10.35 | $10.50 | $8.58 | 82,023 |
| 2016-12-16 | $10.20 | $10.65 | $10.10 | $10.65 | $8.70 | 203,446 |
| 2016-12-15 | $10.00 | $10.30 | $10.00 | $10.15 | $8.29 | 74,544 |
| 2016-12-14 | $10.15 | $10.25 | $9.80 | $10.00 | $8.17 | 78,303 |
| 2016-12-13 | $10.10 | $10.25 | $9.86 | $10.10 | $8.25 | 56,972 |
| 2016-12-12 | $10.20 | $10.40 | $10.00 | $10.05 | $8.21 | 57,463 |
| 2016-12-09 | $10.20 | $10.30 | $9.90 | $10.20 | $8.33 | 37,141 |
| 2016-12-08 | $10.30 | $10.48 | $9.90 | $10.20 | $8.33 | 136,923 |
| 2016-12-07 | $10.05 | $10.40 | $9.96 | $10.30 | $8.41 | 85,558 |
| 2016-12-06 | $9.90 | $10.20 | $9.90 | $10.00 | $8.17 | 96,995 |
| 2016-12-05 | $9.75 | $9.95 | $9.70 | $9.90 | $8.09 | 87,289 |
| 2016-12-02 | $9.45 | $9.70 | $9.33 | $9.65 | $7.88 | 72,282 |
| 2016-12-01 | $9.50 | $9.65 | $9.45 | $9.50 | $7.76 | 86,710 |
| 2016-11-30 | $9.65 | $9.70 | $9.48 | $9.50 | $7.76 | 66,041 |
| 2016-11-29 | $9.45 | $9.70 | $9.25 | $9.55 | $7.80 | 50,957 |
| 2016-11-28 | $9.60 | $9.70 | $9.50 | $9.50 | $7.76 | 84,732 |
| 2016-11-25 | $9.60 | $9.80 | $9.50 | $9.55 | $7.80 | 39,772 |
| 2016-11-23 | $9.55 | $9.80 | $9.50 | $9.65 | $7.88 | 90,495 |
| 2016-11-22 | $9.45 | $9.68 | $9.35 | $9.55 | $7.80 | 66,672 |
| 2016-11-21 | $9.30 | $9.50 | $9.25 | $9.40 | $7.68 | 76,005 |
| 2016-11-18 | $9.10 | $9.30 | $9.10 | $9.25 | $7.55 | 101,009 |
| 2016-11-17 | $8.90 | $9.20 | $8.90 | $9.05 | $7.39 | 101,082 |
| 2016-11-16 | $8.85 | $9.05 | $8.80 | $8.95 | $7.31 | 72,829 |
| 2016-11-15 | $8.65 | $9.00 | $8.55 | $8.85 | $7.23 | 139,220 |
| 2016-11-14 | $8.50 | $8.70 | $8.50 | $8.60 | $7.02 | 119,739 |
| 2016-11-11 | $8.40 | $8.55 | $8.30 | $8.50 | $6.94 | 124,299 |
| 2016-11-10 | $8.55 | $8.65 | $8.40 | $8.40 | $6.86 | 140,119 |
| 2016-11-09 | $8.25 | $8.63 | $8.25 | $8.45 | $6.90 | 63,717 |
| 2016-11-08 | $8.30 | $8.35 | $8.28 | $8.35 | $6.82 | 103,077 |
| 2016-11-07 | $8.60 | $8.66 | $8.20 | $8.35 | $6.82 | 259,610 |
| 2016-11-04 | $7.80 | $8.55 | $7.75 | $8.50 | $6.94 | 320,272 |
| 2016-11-03 | $7.85 | $8.00 | $7.75 | $7.90 | $6.45 | 126,605 |
| 2016-11-02 | $7.85 | $8.05 | $7.80 | $7.90 | $6.45 | 96,207 |
| 2016-11-01 | $8.05 | $8.05 | $7.80 | $7.85 | $6.41 | 104,307 |
| 2016-10-31 | $7.90 | $8.10 | $7.75 | $7.90 | $6.45 | 153,024 |
| 2016-10-28 | $7.70 | $8.15 | $7.70 | $7.90 | $6.45 | 99,251 |
| 2016-10-27 | $7.70 | $8.05 | $7.70 | $7.95 | $6.49 | 156,510 |
| 2016-10-26 | $7.90 | $7.95 | $7.75 | $7.75 | $6.33 | 121,344 |
| 2016-10-25 | $7.90 | $8.00 | $7.80 | $7.85 | $6.41 | 121,486 |
| 2016-10-24 | $7.90 | $8.00 | $7.60 | $7.90 | $6.45 | 191,133 |
| 2016-10-21 | $7.75 | $7.90 | $7.60 | $7.80 | $6.37 | 178,359 |
| 2016-10-20 | $8.00 | $8.00 | $7.75 | $7.85 | $6.41 | 161,103 |
| 2016-10-19 | $7.95 | $8.05 | $7.90 | $8.00 | $6.53 | 182,311 |
| 2016-10-18 | $8.15 | $8.25 | $7.95 | $8.00 | $6.53 | 69,911 |
| 2016-10-17 | $8.40 | $8.40 | $8.05 | $8.10 | $6.62 | 99,952 |
| 2016-10-14 | $8.20 | $8.44 | $8.08 | $8.32 | $6.79 | 77,522 |
| 2016-10-13 | $8.21 | $8.21 | $7.96 | $7.98 | $6.52 | 209,218 |
| 2016-10-12 | $8.32 | $8.46 | $8.15 | $8.25 | $6.74 | 247,060 |
| 2016-10-11 | $8.32 | $8.43 | $8.27 | $8.29 | $6.77 | 87,106 |
| 2016-10-10 | $8.37 | $8.46 | $8.27 | $8.32 | $6.79 | 120,224 |
| 2016-10-07 | $8.25 | $8.38 | $8.24 | $8.35 | $6.82 | 71,336 |
| 2016-10-06 | $8.16 | $8.38 | $8.16 | $8.22 | $6.71 | 51,975 |
| 2016-10-05 | $8.20 | $8.27 | $8.10 | $8.18 | $6.68 | 107,600 |
| 2016-10-04 | $8.46 | $8.46 | $8.14 | $8.20 | $6.70 | 79,406 |
| 2016-10-03 | $8.43 | $8.65 | $8.39 | $8.42 | $6.88 | 115,915 |
| 2016-09-30 | $8.35 | $8.50 | $8.24 | $8.47 | $6.92 | 138,289 |
| 2016-09-29 | $8.41 | $8.48 | $8.32 | $8.33 | $6.80 | 111,910 |
| 2016-09-28 | $8.28 | $8.43 | $8.25 | $8.39 | $6.85 | 79,861 |
| 2016-09-27 | $8.30 | $8.38 | $8.17 | $8.31 | $6.79 | 64,438 |
| 2016-09-26 | $8.47 | $8.73 | $8.35 | $8.35 | $6.82 | 70,545 |
| 2016-09-23 | $8.70 | $8.85 | $8.49 | $8.50 | $6.94 | 85,191 |
| 2016-09-22 | $8.65 | $8.94 | $8.65 | $8.77 | $7.16 | 246,174 |
| 2016-09-21 | $8.65 | $8.92 | $8.55 | $8.73 | $7.04 | 186,886 |
| 2016-09-20 | $8.63 | $8.78 | $8.60 | $8.63 | $6.96 | 140,475 |
| 2016-09-19 | $8.59 | $8.70 | $8.51 | $8.62 | $6.95 | 162,611 |
| 2016-09-16 | $8.50 | $8.68 | $8.49 | $8.60 | $6.93 | 233,178 |
| 2016-09-15 | $8.40 | $8.52 | $8.29 | $8.48 | $6.84 | 156,044 |
| 2016-09-14 | $8.35 | $8.42 | $8.26 | $8.36 | $6.74 | 565,168 |
| 2016-09-13 | $8.35 | $8.47 | $8.25 | $8.35 | $6.73 | 81,527 |
| 2016-09-12 | $8.34 | $8.49 | $8.28 | $8.46 | $6.82 | 102,960 |
| 2016-09-09 | $8.66 | $8.66 | $8.33 | $8.41 | $6.78 | 101,516 |
| 2016-09-08 | $8.64 | $8.76 | $8.60 | $8.72 | $7.03 | 91,553 |
| 2016-09-07 | $8.51 | $8.74 | $8.51 | $8.64 | $6.96 | 98,629 |
| 2016-09-06 | $8.69 | $8.73 | $8.49 | $8.55 | $6.89 | 115,758 |
| 2016-09-02 | $8.41 | $8.80 | $8.41 | $8.70 | $7.01 | 94,395 |
| 2016-09-01 | $8.35 | $8.51 | $8.28 | $8.39 | $6.76 | 85,089 |
| 2016-08-31 | $8.31 | $8.38 | $8.22 | $8.31 | $6.70 | 103,300 |
| 2016-08-30 | $8.26 | $8.45 | $8.23 | $8.29 | $6.68 | 98,197 |
| 2016-08-29 | $8.38 | $8.45 | $8.25 | $8.26 | $6.66 | 112,074 |
| 2016-08-26 | $8.48 | $8.57 | $8.28 | $8.39 | $6.76 | 120,638 |
| 2016-08-25 | $8.25 | $8.59 | $8.14 | $8.48 | $6.84 | 125,046 |
| 2016-08-24 | $8.33 | $8.42 | $8.19 | $8.27 | $6.67 | 88,831 |
| 2016-08-23 | $8.41 | $8.44 | $8.24 | $8.39 | $6.76 | 105,941 |
| 2016-08-22 | $8.30 | $8.30 | $8.13 | $8.22 | $6.63 | 110,547 |
| 2016-08-19 | $8.25 | $8.42 | $8.16 | $8.35 | $6.73 | 148,275 |
| 2016-08-18 | $8.11 | $8.33 | $8.08 | $8.30 | $6.69 | 95,295 |
| 2016-08-17 | $8.12 | $8.20 | $8.03 | $8.12 | $6.55 | 91,002 |
| 2016-08-16 | $8.17 | $8.42 | $8.07 | $8.13 | $6.55 | 128,175 |
| 2016-08-15 | $8.14 | $8.40 | $8.14 | $8.19 | $6.60 | 67,674 |
| 2016-08-12 | $8.31 | $8.59 | $8.03 | $8.17 | $6.59 | 117,790 |
| 2016-08-11 | $8.13 | $8.58 | $8.03 | $8.29 | $6.68 | 300,785 |
| 2016-08-10 | $8.10 | $8.20 | $7.97 | $8.13 | $6.55 | 161,202 |
| 2016-08-09 | $8.17 | $8.37 | $8.04 | $8.09 | $6.52 | 98,315 |
| 2016-08-08 | $7.91 | $8.24 | $7.91 | $8.19 | $6.60 | 173,769 |
| 2016-08-05 | $8.10 | $8.24 | $7.90 | $7.91 | $6.38 | 97,978 |
| 2016-08-04 | $8.07 | $8.19 | $7.85 | $8.11 | $6.54 | 144,471 |
| 2016-08-03 | $7.91 | $8.10 | $7.74 | $8.08 | $6.51 | 208,459 |
| 2016-08-02 | $8.10 | $8.33 | $7.84 | $7.93 | $6.39 | 212,063 |
| 2016-08-01 | $7.93 | $8.28 | $7.76 | $8.12 | $6.55 | 222,478 |
| 2016-07-29 | $7.71 | $8.18 | $7.03 | $7.89 | $6.36 | 276,484 |
| 2016-07-28 | $8.13 | $8.20 | $8.03 | $8.11 | $6.54 | 141,570 |
| 2016-07-27 | $8.16 | $8.34 | $8.06 | $8.15 | $6.57 | 130,733 |
| 2016-07-26 | $8.12 | $8.26 | $8.03 | $8.18 | $6.59 | 122,535 |
| 2016-07-25 | $8.15 | $8.24 | $7.98 | $8.09 | $6.52 | 117,752 |
| 2016-07-22 | $8.10 | $8.26 | $7.95 | $8.19 | $6.60 | 178,812 |
| 2016-07-21 | $8.14 | $8.32 | $8.10 | $8.11 | $6.54 | 107,040 |
| 2016-07-20 | $8.28 | $8.36 | $8.16 | $8.16 | $6.58 | 199,762 |
| 2016-07-19 | $8.41 | $8.52 | $8.16 | $8.30 | $6.69 | 149,989 |
| 2016-07-18 | $8.63 | $8.63 | $8.29 | $8.46 | $6.82 | 209,438 |
| 2016-07-15 | $8.52 | $8.78 | $8.50 | $8.64 | $6.96 | 303,830 |
| 2016-07-14 | $8.57 | $8.63 | $8.51 | $8.51 | $6.86 | 61,133 |
| 2016-07-13 | $8.47 | $8.57 | $8.38 | $8.53 | $6.88 | 108,514 |
| 2016-07-12 | $8.29 | $8.52 | $8.29 | $8.46 | $6.82 | 131,929 |
| 2016-07-11 | $8.00 | $8.32 | $7.81 | $8.25 | $6.65 | 384,649 |
| 2016-07-08 | $8.14 | $8.31 | $7.95 | $8.17 | $6.59 | 156,276 |
| 2016-07-07 | $8.10 | $8.35 | $8.05 | $8.10 | $6.53 | 81,252 |
| 2016-07-06 | $7.93 | $8.16 | $7.57 | $8.07 | $6.51 | 170,152 |
| 2016-07-05 | $8.11 | $8.15 | $7.96 | $7.99 | $6.44 | 106,496 |
| 2016-07-01 | $7.94 | $8.25 | $7.94 | $8.19 | $6.60 | 140,595 |
| 2016-06-30 | $7.82 | $8.04 | $7.74 | $7.98 | $6.43 | 96,073 |
| 2016-06-29 | $7.79 | $7.81 | $7.60 | $7.78 | $6.27 | 188,887 |
| 2016-06-28 | $7.78 | $7.90 | $7.52 | $7.68 | $6.19 | 241,986 |
| 2016-06-27 | $7.62 | $7.72 | $7.42 | $7.70 | $6.21 | 321,181 |
| 2016-06-24 | $7.83 | $8.10 | $7.47 | $7.72 | $6.22 | 309,744 |
| 2016-06-23 | $8.05 | $8.23 | $8.01 | $8.13 | $6.55 | 177,680 |
| 2016-06-22 | $8.06 | $8.18 | $8.00 | $8.09 | $6.43 | 133,174 |
| 2016-06-21 | $8.23 | $8.23 | $7.87 | $8.05 | $6.40 | 197,717 |
| 2016-06-20 | $8.24 | $8.35 | $8.16 | $8.20 | $6.52 | 90,441 |
| 2016-06-17 | $8.13 | $8.42 | $8.00 | $8.16 | $6.49 | 222,865 |
| 2016-06-16 | $8.07 | $8.21 | $7.95 | $8.17 | $6.49 | 222,071 |
| 2016-06-15 | $8.16 | $8.36 | $8.00 | $8.12 | $6.45 | 239,838 |
| 2016-06-14 | $8.43 | $8.46 | $8.05 | $8.09 | $6.43 | 176,377 |
| 2016-06-13 | $8.85 | $8.85 | $8.42 | $8.43 | $6.70 | 211,734 |
| 2016-06-10 | $8.99 | $9.08 | $8.86 | $8.90 | $7.07 | 125,026 |
| 2016-06-09 | $9.26 | $9.32 | $9.08 | $9.08 | $7.22 | 117,299 |
| 2016-06-08 | $9.36 | $9.38 | $9.05 | $9.32 | $7.41 | 117,389 |
| 2016-06-07 | $9.41 | $9.53 | $9.31 | $9.35 | $7.43 | 107,094 |
| 2016-06-06 | $9.16 | $9.41 | $9.00 | $9.41 | $7.48 | 347,950 |
| 2016-06-03 | $9.00 | $9.27 | $8.82 | $9.12 | $7.25 | 286,345 |
| 2016-06-02 | $8.98 | $9.13 | $8.70 | $8.99 | $7.15 | 217,902 |
| 2016-06-01 | $8.98 | $9.10 | $8.70 | $9.01 | $7.16 | 235,180 |
| 2016-05-31 | $9.07 | $9.19 | $8.65 | $9.01 | $7.16 | 355,225 |
| 2016-05-27 | $9.00 | $9.20 | $8.85 | $9.12 | $7.25 | 222,101 |
| 2016-05-26 | $9.01 | $9.22 | $8.87 | $8.94 | $7.11 | 248,812 |
| 2016-05-25 | $8.76 | $8.98 | $8.74 | $8.93 | $7.10 | 187,869 |
| 2016-05-24 | $8.87 | $8.92 | $8.67 | $8.74 | $6.95 | 193,892 |
| 2016-05-23 | $8.93 | $9.14 | $8.82 | $8.85 | $7.03 | 145,756 |
| 2016-05-20 | $8.92 | $9.19 | $8.59 | $8.91 | $7.08 | 177,174 |
| 2016-05-19 | $8.34 | $8.97 | $8.25 | $8.90 | $7.07 | 296,164 |
| 2016-05-18 | $8.50 | $8.59 | $8.30 | $8.42 | $6.69 | 220,377 |
| 2016-05-17 | $8.61 | $8.79 | $8.44 | $8.56 | $6.80 | 91,109 |
| 2016-05-16 | $8.60 | $8.82 | $8.59 | $8.63 | $6.86 | 165,622 |
| 2016-05-13 | $8.49 | $8.65 | $8.36 | $8.53 | $6.78 | 210,896 |
| 2016-05-12 | $8.76 | $8.83 | $8.45 | $8.54 | $6.79 | 118,309 |
| 2016-05-11 | $8.76 | $8.94 | $8.66 | $8.74 | $6.95 | 103,440 |
| 2016-05-10 | $8.90 | $9.11 | $8.67 | $8.83 | $7.02 | 184,926 |
| 2016-05-09 | $8.74 | $8.95 | $8.41 | $8.89 | $7.07 | 172,051 |
| 2016-05-06 | $8.54 | $8.83 | $8.44 | $8.73 | $6.94 | 206,730 |
| 2016-05-05 | $8.56 | $8.60 | $8.40 | $8.60 | $6.84 | 238,345 |
| 2016-05-04 | $8.30 | $8.58 | $8.28 | $8.52 | $6.77 | 186,925 |
| 2016-05-03 | $8.51 | $8.66 | $8.24 | $8.46 | $6.72 | 234,732 |
| 2016-05-02 | $8.45 | $8.61 | $8.22 | $8.57 | $6.81 | 227,389 |
| 2016-04-29 | $8.60 | $8.93 | $7.13 | $8.40 | $6.68 | 659,330 |
| 2016-04-28 | $9.67 | $9.85 | $9.47 | $9.56 | $7.60 | 169,765 |
| 2016-04-27 | $9.75 | $9.89 | $9.56 | $9.63 | $7.65 | 157,592 |
| 2016-04-26 | $9.49 | $9.89 | $9.45 | $9.69 | $7.70 | 217,879 |
| 2016-04-25 | $9.76 | $9.82 | $9.20 | $9.45 | $7.51 | 148,709 |
| 2016-04-22 | $9.66 | $9.92 | $9.59 | $9.76 | $7.76 | 122,399 |
| 2016-04-21 | $9.86 | $9.88 | $9.65 | $9.67 | $7.69 | 73,290 |
| 2016-04-20 | $10.00 | $10.29 | $9.80 | $9.88 | $7.85 | 153,828 |
| 2016-04-19 | $10.10 | $10.42 | $9.94 | $9.99 | $7.94 | 160,082 |
| 2016-04-18 | $9.77 | $10.24 | $9.59 | $10.08 | $8.01 | 326,570 |
| 2016-04-15 | $9.31 | $9.79 | $9.26 | $9.63 | $7.65 | 230,486 |
| 2016-04-14 | $9.43 | $9.57 | $9.30 | $9.36 | $7.44 | 170,187 |
| 2016-04-13 | $9.32 | $9.46 | $9.22 | $9.39 | $7.46 | 189,404 |
| 2016-04-12 | $9.03 | $9.39 | $9.03 | $9.26 | $7.36 | 80,287 |
| 2016-04-11 | $8.97 | $9.12 | $8.82 | $9.03 | $7.18 | 133,892 |
| 2016-04-08 | $9.18 | $9.25 | $8.87 | $8.92 | $7.09 | 95,387 |
| 2016-04-07 | $9.20 | $9.34 | $9.01 | $9.09 | $7.23 | 91,881 |
| 2016-04-06 | $9.16 | $9.38 | $9.04 | $9.28 | $7.38 | 75,541 |
| 2016-04-05 | $9.22 | $9.32 | $9.11 | $9.18 | $7.30 | 137,109 |
| 2016-04-04 | $9.29 | $9.47 | $9.12 | $9.29 | $7.38 | 79,891 |
| 2016-04-01 | $9.31 | $9.32 | $8.97 | $9.26 | $7.36 | 551,345 |
| 2016-03-31 | $9.07 | $9.51 | $8.94 | $9.45 | $7.51 | 297,317 |
| 2016-03-30 | $9.17 | $9.23 | $9.02 | $9.03 | $7.18 | 127,703 |
| 2016-03-29 | $8.64 | $9.20 | $8.61 | $9.16 | $7.28 | 198,212 |
| 2016-03-28 | $8.68 | $8.98 | $8.47 | $8.71 | $6.92 | 178,888 |
| 2016-03-24 | $8.19 | $8.66 | $8.12 | $8.60 | $6.84 | 167,956 |
| 2016-03-23 | $8.54 | $8.54 | $8.18 | $8.27 | $6.57 | 144,607 |
| 2016-03-22 | $8.92 | $8.92 | $8.47 | $8.68 | $6.80 | 328,402 |
| 2016-03-21 | $8.84 | $9.01 | $8.71 | $8.92 | $6.99 | 228,585 |
| 2016-03-18 | $8.73 | $9.02 | $8.70 | $8.95 | $7.02 | 400,966 |
| 2016-03-17 | $8.52 | $8.82 | $8.50 | $8.76 | $6.87 | 148,469 |
| 2016-03-16 | $8.29 | $8.57 | $8.29 | $8.52 | $6.68 | 127,876 |
| 2016-03-15 | $8.54 | $8.54 | $8.18 | $8.31 | $6.51 | 145,539 |
| 2016-03-14 | $8.68 | $8.87 | $8.49 | $8.63 | $6.77 | 106,112 |
| 2016-03-11 | $8.43 | $8.89 | $8.43 | $8.81 | $6.91 | 122,560 |
| 2016-03-10 | $8.69 | $8.77 | $8.20 | $8.34 | $6.54 | 178,559 |
| 2016-03-09 | $8.85 | $8.97 | $8.59 | $8.73 | $6.84 | 95,929 |
| 2016-03-08 | $8.91 | $8.95 | $8.80 | $8.89 | $6.97 | 272,242 |
| 2016-03-07 | $8.84 | $9.09 | $8.82 | $8.95 | $7.02 | 264,581 |
| 2016-03-04 | $9.00 | $9.10 | $8.81 | $8.88 | $6.96 | 222,060 |
| 2016-03-03 | $8.82 | $9.03 | $8.81 | $9.00 | $7.06 | 366,192 |
| 2016-03-02 | $8.74 | $8.91 | $8.61 | $8.83 | $6.92 | 295,586 |
| 2016-03-01 | $9.15 | $9.15 | $8.81 | $8.85 | $6.94 | 448,756 |
| 2016-02-29 | $8.39 | $9.54 | $8.31 | $9.10 | $7.13 | 373,059 |
| 2016-02-26 | $8.37 | $8.53 | $8.19 | $8.39 | $6.58 | 134,774 |
| 2016-02-25 | $8.30 | $8.36 | $8.15 | $8.35 | $6.55 | 92,832 |
| 2016-02-24 | $8.31 | $8.40 | $8.25 | $8.30 | $6.51 | 158,430 |
| 2016-02-23 | $8.23 | $8.71 | $8.00 | $8.43 | $6.61 | 235,028 |
| 2016-02-22 | $8.05 | $8.41 | $7.78 | $8.23 | $6.45 | 261,528 |
| 2016-02-19 | $8.12 | $8.32 | $7.80 | $7.80 | $6.11 | 281,132 |
| 2016-02-18 | $7.97 | $8.43 | $7.78 | $8.16 | $6.40 | 1,012,249 |
| 2016-02-17 | $7.79 | $8.29 | $7.67 | $7.92 | $6.21 | 569,359 |
| 2016-02-16 | $8.16 | $8.44 | $7.64 | $7.69 | $6.03 | 445,863 |
| 2016-02-12 | $6.76 | $8.41 | $6.62 | $8.13 | $6.37 | 1,167,355 |
| 2016-02-11 | $6.36 | $6.63 | $6.13 | $6.14 | $4.81 | 130,223 |
| 2016-02-10 | $6.07 | $6.59 | $6.03 | $6.53 | $5.12 | 222,611 |
| 2016-02-09 | $6.16 | $6.47 | $5.95 | $6.02 | $4.72 | 326,328 |
| 2016-02-08 | $6.59 | $6.59 | $6.23 | $6.27 | $4.92 | 153,920 |
| 2016-02-05 | $6.49 | $6.75 | $6.35 | $6.70 | $5.25 | 338,992 |
| 2016-02-04 | $6.86 | $7.11 | $6.50 | $6.51 | $5.10 | 180,685 |
| 2016-02-03 | $6.99 | $7.48 | $6.51 | $6.85 | $5.37 | 69,886 |
| 2016-02-02 | $7.13 | $7.19 | $6.82 | $6.91 | $5.42 | 94,352 |
| 2016-02-01 | $7.23 | $7.31 | $7.07 | $7.24 | $5.68 | 130,585 |
| 2016-01-29 | $6.94 | $7.39 | $6.82 | $7.35 | $5.76 | 134,862 |
| 2016-01-28 | $7.01 | $7.29 | $6.77 | $6.90 | $5.41 | 184,649 |
| 2016-01-27 | $7.25 | $7.26 | $6.92 | $6.95 | $5.45 | 147,621 |
| 2016-01-26 | $7.21 | $7.47 | $7.04 | $7.40 | $5.80 | 58,546 |
| 2016-01-25 | $7.58 | $7.58 | $7.04 | $7.17 | $5.62 | 93,693 |
| 2016-01-22 | $7.46 | $7.73 | $7.31 | $7.64 | $5.99 | 81,314 |
| 2016-01-21 | $7.42 | $7.62 | $7.34 | $7.37 | $5.78 | 46,715 |
| 2016-01-20 | $7.41 | $7.53 | $7.07 | $7.41 | $5.81 | 113,248 |
| 2016-01-19 | $8.07 | $8.07 | $7.46 | $7.54 | $5.91 | 102,788 |
| 2016-01-15 | $8.00 | $8.34 | $7.83 | $8.03 | $6.30 | 101,364 |
| 2016-01-14 | $8.08 | $8.32 | $8.03 | $8.20 | $6.43 | 95,912 |
| 2016-01-13 | $8.29 | $8.63 | $7.90 | $8.11 | $6.36 | 224,459 |
| 2016-01-12 | $8.08 | $8.08 | $7.57 | $7.88 | $6.18 | 187,145 |
| 2016-01-11 | $8.40 | $8.41 | $7.92 | $7.99 | $6.26 | 108,539 |
| 2016-01-08 | $8.55 | $8.57 | $8.28 | $8.37 | $6.56 | 85,735 |
| 2016-01-07 | $8.53 | $8.81 | $8.37 | $8.56 | $6.71 | 104,863 |
| 2016-01-06 | $8.57 | $9.42 | $8.25 | $8.68 | $6.80 | 182,128 |
| 2016-01-05 | $9.14 | $9.39 | $8.53 | $8.75 | $6.86 | 228,850 |
| 2016-01-04 | $8.86 | $9.41 | $8.58 | $9.16 | $7.18 | 1,553,466 |
| 2015-12-31 | $9.15 | $9.19 | $8.94 | $9.05 | $7.09 | 104,490 |
| 2015-12-30 | $9.19 | $9.24 | $9.12 | $9.15 | $7.17 | 38,391 |
| 2015-12-29 | $9.16 | $9.48 | $9.07 | $9.21 | $7.22 | 72,393 |
| 2015-12-28 | $9.37 | $9.43 | $9.02 | $9.12 | $7.15 | 78,202 |
| 2015-12-24 | $9.31 | $10.50 | $9.26 | $9.34 | $7.32 | 46,648 |
| 2015-12-23 | $9.22 | $9.36 | $9.10 | $9.31 | $7.30 | 92,157 |
| 2015-12-22 | $9.00 | $9.33 | $8.90 | $9.26 | $7.17 | 69,738 |
| 2015-12-21 | $8.88 | $8.99 | $8.80 | $8.99 | $6.88 | 78,090 |
| 2015-12-18 | $9.01 | $9.20 | $8.86 | $8.88 | $6.79 | 394,205 |
| 2015-12-17 | $9.18 | $9.24 | $8.94 | $9.08 | $6.95 | 89,485 |
| 2015-12-16 | $9.00 | $9.19 | $8.87 | $9.17 | $7.01 | 57,160 |
| 2015-12-15 | $9.10 | $9.23 | $8.86 | $8.95 | $6.85 | 136,648 |
| 2015-12-14 | $9.27 | $9.33 | $8.82 | $9.05 | $6.92 | 176,703 |
| 2015-12-11 | $9.47 | $9.54 | $9.14 | $9.26 | $7.08 | 119,709 |
| 2015-12-10 | $9.80 | $10.07 | $9.40 | $9.59 | $7.34 | 153,751 |
| 2015-12-09 | $9.57 | $9.92 | $9.55 | $9.84 | $7.53 | 108,286 |
| 2015-12-08 | $9.87 | $10.16 | $9.55 | $9.62 | $7.36 | 116,824 |
| 2015-12-07 | $10.21 | $10.98 | $9.81 | $9.99 | $7.64 | 96,418 |
| 2015-12-04 | $10.16 | $10.36 | $10.07 | $10.29 | $7.87 | 113,034 |
| 2015-12-03 | $10.40 | $10.80 | $10.13 | $10.17 | $7.78 | 138,991 |
| 2015-12-02 | $10.52 | $10.54 | $10.28 | $10.34 | $7.91 | 77,990 |
| 2015-12-01 | $10.70 | $10.70 | $10.33 | $10.50 | $8.03 | 127,079 |
| 2015-11-30 | $10.85 | $10.88 | $10.62 | $10.65 | $8.15 | 276,904 |
| 2015-11-27 | $10.48 | $10.95 | $10.40 | $10.83 | $8.28 | 77,201 |
| 2015-11-25 | $10.21 | $10.56 | $10.10 | $10.48 | $8.02 | 119,921 |
| 2015-11-24 | $10.68 | $10.81 | $10.17 | $10.18 | $7.79 | 252,175 |
| 2015-11-23 | $10.60 | $10.93 | $10.45 | $10.67 | $8.16 | 115,225 |
| 2015-11-20 | $10.80 | $10.93 | $10.66 | $10.73 | $8.21 | 97,854 |
| 2015-11-19 | $10.65 | $10.97 | $10.46 | $10.79 | $8.25 | 240,515 |
| 2015-11-18 | $10.50 | $10.74 | $10.24 | $10.62 | $8.12 | 119,800 |
| 2015-11-17 | $10.68 | $10.78 | $10.40 | $10.44 | $7.99 | 273,629 |
| 2015-11-16 | $10.65 | $10.73 | $10.09 | $10.69 | $8.18 | 131,751 |
| 2015-11-13 | $10.60 | $10.95 | $10.59 | $10.65 | $8.15 | 95,958 |
| 2015-11-12 | $10.81 | $10.93 | $10.61 | $10.66 | $8.15 | 110,695 |
| 2015-11-11 | $10.94 | $11.03 | $10.80 | $10.88 | $8.32 | 52,521 |
| 2015-11-10 | $10.84 | $10.96 | $10.76 | $10.95 | $8.38 | 84,817 |
| 2015-11-09 | $10.96 | $11.08 | $10.79 | $10.87 | $8.31 | 141,698 |
| 2015-11-06 | $10.87 | $11.10 | $10.82 | $10.96 | $8.38 | 209,496 |
| 2015-11-05 | $10.99 | $11.36 | $10.85 | $10.90 | $8.34 | 175,715 |
| 2015-11-04 | $11.02 | $11.41 | $11.00 | $11.00 | $8.41 | 224,858 |
| 2015-11-03 | $11.06 | $11.39 | $10.96 | $11.02 | $8.43 | 458,825 |
| 2015-11-02 | $11.33 | $11.67 | $11.01 | $11.03 | $8.44 | 370,589 |
| 2015-10-30 | $10.88 | $11.68 | $10.73 | $10.80 | $8.26 | 212,279 |
| 2015-10-29 | $10.54 | $10.94 | $10.44 | $10.49 | $8.02 | 164,703 |
| 2015-10-28 | $10.23 | $10.70 | $10.21 | $10.62 | $8.12 | 79,874 |
| 2015-10-27 | $10.52 | $10.52 | $10.03 | $10.17 | $7.78 | 105,403 |
| 2015-10-26 | $10.76 | $10.81 | $10.50 | $10.61 | $8.12 | 48,034 |
| 2015-10-23 | $10.65 | $10.83 | $10.52 | $10.73 | $8.21 | 61,013 |
| 2015-10-22 | $10.62 | $10.78 | $10.44 | $10.64 | $8.14 | 136,942 |
| 2015-10-21 | $10.39 | $10.60 | $10.19 | $10.52 | $8.05 | 96,641 |
| 2015-10-20 | $10.48 | $10.67 | $10.06 | $10.48 | $8.02 | 51,202 |
| 2015-10-19 | $10.56 | $10.63 | $10.45 | $10.54 | $8.06 | 67,570 |
| 2015-10-16 | $10.67 | $10.76 | $10.38 | $10.58 | $8.09 | 48,570 |
| 2015-10-15 | $10.61 | $10.65 | $10.26 | $10.61 | $8.12 | 71,363 |
| 2015-10-14 | $10.71 | $10.89 | $10.54 | $10.60 | $8.11 | 81,356 |
| 2015-10-13 | $10.77 | $11.00 | $10.67 | $10.69 | $8.18 | 54,138 |
| 2015-10-12 | $10.68 | $10.87 | $10.22 | $10.82 | $8.28 | 205,068 |
| 2015-10-09 | $10.78 | $10.93 | $10.45 | $10.50 | $8.03 | 114,957 |
| 2015-10-08 | $10.30 | $10.73 | $10.26 | $10.72 | $8.20 | 145,608 |
| 2015-10-07 | $10.22 | $10.33 | $9.95 | $10.29 | $7.87 | 141,263 |
| 2015-10-06 | $10.56 | $10.60 | $9.99 | $10.16 | $7.77 | 102,689 |
| 2015-10-05 | $10.46 | $11.05 | $10.36 | $10.52 | $8.05 | 73,462 |
| 2015-10-02 | $10.05 | $10.33 | $9.95 | $10.33 | $7.90 | 79,115 |
| 2015-10-01 | $10.03 | $10.22 | $9.84 | $10.20 | $7.80 | 352,254 |
| 2015-09-30 | $9.80 | $10.05 | $9.67 | $10.03 | $7.67 | 115,925 |
| 2015-09-29 | $9.58 | $9.78 | $9.47 | $9.70 | $7.42 | 92,827 |
| 2015-09-28 | $9.76 | $9.95 | $9.50 | $9.53 | $7.29 | 114,147 |
| 2015-09-25 | $10.18 | $10.18 | $9.81 | $9.85 | $7.53 | 150,662 |
| 2015-09-24 | $10.46 | $10.50 | $10.07 | $10.09 | $7.72 | 231,505 |
| 2015-09-23 | $10.78 | $10.78 | $10.52 | $10.58 | $8.00 | 81,812 |
| 2015-09-22 | $10.55 | $10.81 | $10.22 | $10.78 | $8.15 | 178,295 |
| 2015-09-21 | $11.18 | $11.18 | $10.69 | $10.76 | $8.14 | 196,149 |
| 2015-09-18 | $10.73 | $11.12 | $10.73 | $11.08 | $8.38 | 322,659 |
| 2015-09-17 | $11.02 | $11.09 | $10.85 | $10.90 | $8.24 | 195,637 |
| 2015-09-16 | $11.04 | $11.09 | $10.95 | $11.00 | $8.32 | 161,545 |
| 2015-09-15 | $11.13 | $11.23 | $10.93 | $11.05 | $8.36 | 204,032 |
| 2015-09-14 | $11.32 | $11.47 | $10.94 | $11.16 | $8.44 | 276,970 |
| 2015-09-11 | $11.31 | $11.51 | $10.97 | $11.42 | $8.64 | 337,211 |
| 2015-09-10 | $11.61 | $11.61 | $11.21 | $11.31 | $8.55 | 80,230 |
| 2015-09-09 | $11.95 | $12.07 | $11.55 | $11.60 | $8.77 | 184,822 |
| 2015-09-08 | $11.73 | $11.95 | $11.55 | $11.84 | $8.95 | 219,903 |
| 2015-09-04 | $11.29 | $11.66 | $11.22 | $11.55 | $8.73 | 134,080 |
| 2015-09-03 | $11.37 | $11.46 | $11.18 | $11.39 | $8.61 | 160,292 |
| 2015-09-02 | $11.04 | $11.37 | $10.80 | $11.36 | $8.59 | 217,229 |
| 2015-09-01 | $11.15 | $11.29 | $10.70 | $10.86 | $8.21 | 455,236 |
| 2015-08-31 | $11.36 | $11.61 | $11.21 | $11.45 | $8.66 | 160,830 |
| 2015-08-28 | $11.51 | $11.54 | $11.25 | $11.42 | $8.64 | 160,038 |
| 2015-08-27 | $10.58 | $11.54 | $10.52 | $11.46 | $8.67 | 451,692 |
| 2015-08-26 | $10.61 | $10.99 | $10.10 | $10.42 | $7.88 | 780,378 |
Mercer International Inc (MERC) News Headlines
.jpg)
TSX set to open lower as rate cut uncertainty looms, gold prices fall
None
reuters.com April 3, 2024.jpg)
How climate change is beginning to be built into employee pay and benefits
Companies are facing questions from workers over their role in climate change. Aligning employee pay and benefits with environmental concerns is an o…
cnbc.com April 13, 2024Recent Mercer International Inc (MERC) News
Similar Companies to Mercer International Inc (MERC) in the Paper & Paper Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Domtar Corporation | UFS | Paper & Paper Products | Basic Materials | 10,600 |
| Resolute Forest Products Inc | RFP | Paper & Paper Products | Basic Materials | 9,000 |
| Verso Corp - Class A | VRS | Paper & Paper Products | Basic Materials | 5,900 |
| Mercer International Inc | MERC | Paper & Paper Products | Basic Materials | 5,000 |
| Glatfelter Corporation | GLT | Paper & Paper Products | Basic Materials | 3,500 |
| Schweitzer-Mauduit International Inc | SWM | Paper & Paper Products | Basic Materials | 3,000 |
| Clearwater Paper Corp | CLW | Paper & Paper Products | Basic Materials | 2,700 |
| Neenah Inc | NP | Paper & Paper Products | Basic Materials | 1,500 |
| IT Tech Packaging Inc | ITP | Paper & Paper Products | Basic Materials | 74 |
| Suzano S.A. | SUZ | Paper & Paper Products | Basic Materials | 0 |