Mistras Group Inc (MG) Exchange: NYSE
Data as of April 25, 2024
$8.82 ($-0.11) -1.23%
Mistras Group Inc - Daily Information
Click for more stock information on Mistras Group Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.80 |
| Previous Close | $8.82 |
| High | $8.90 |
| Low | $8.76 |
| Adjusted Open | $8.80 |
| Previous Adjusted Close | $8.82 |
| Adjusted High | $8.90 |
| Adjusted Low | $8.76 |
About Mistras Group Inc (MG)
Mistras Group Inc (MG) is a leading provider of technology enabled asset protection solutions. It is headquartered in Princeton, New Jersey and provides services to a wide range of sectors, including aerospace, automotive, energy, transportation and nuclear power. Founded in 2000, Mistras Group has grown to become a global leader in its field with a presence in over 20 countries. It provides highly specialized services such as asset inspections, monitoring and analysis as well as preventative and predictive maintenance. Mistras Groupâs innovative technology provides customers with detailedintelligence on their assets to help them identify problems before they occur, helping to improve overall operational efficiency and reduce downtime.
Invest in Mistras Group Inc (MG)
Historical Stock Data for Mistras Group Inc (MG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $8.80 | $8.90 | $8.76 | $8.82 | $8.82 | 30,352 |
| 2024-04-24 | $9.15 | $9.20 | $8.81 | $8.93 | $8.93 | 74,819 |
| 2024-04-23 | $9.07 | $9.28 | $9.05 | $9.24 | $9.24 | 41,472 |
| 2024-04-22 | $9.11 | $9.36 | $9.07 | $9.12 | $9.12 | 54,030 |
| 2024-04-19 | $8.89 | $9.10 | $8.86 | $9.08 | $9.08 | 46,920 |
| 2024-04-18 | $9.17 | $9.17 | $8.74 | $8.94 | $8.94 | 67,129 |
| 2024-04-17 | $9.31 | $9.31 | $9.01 | $9.10 | $9.10 | 31,775 |
| 2024-04-16 | $9.10 | $9.85 | $9.01 | $9.31 | $9.31 | 102,038 |
| 2024-04-15 | $9.00 | $9.31 | $8.85 | $9.19 | $9.19 | 92,392 |
| 2024-04-12 | $9.21 | $9.24 | $8.93 | $9.05 | $9.05 | 35,251 |
| 2024-04-11 | $9.10 | $9.39 | $9.00 | $9.34 | $9.34 | 55,240 |
| 2024-04-10 | $9.20 | $9.40 | $8.35 | $9.15 | $9.15 | 82,372 |
| 2024-04-09 | $9.50 | $9.50 | $9.30 | $9.35 | $9.35 | 41,710 |
| 2024-04-08 | $9.44 | $9.50 | $9.36 | $9.42 | $9.42 | 29,227 |
| 2024-04-05 | $9.46 | $9.60 | $9.41 | $9.55 | $9.55 | 33,171 |
| 2024-04-04 | $9.78 | $9.85 | $9.45 | $9.53 | $9.53 | 65,474 |
| 2024-04-03 | $9.55 | $9.79 | $9.55 | $9.71 | $9.71 | 40,316 |
| 2024-04-02 | $9.65 | $9.69 | $9.46 | $9.64 | $9.64 | 42,066 |
| 2024-04-01 | $9.58 | $9.76 | $9.47 | $9.67 | $9.67 | 43,466 |
| 2024-03-28 | $9.71 | $9.75 | $9.49 | $9.56 | $9.56 | 51,936 |
| 2024-03-27 | $9.65 | $9.69 | $9.47 | $9.61 | $9.61 | 57,007 |
| 2024-03-26 | $9.34 | $9.62 | $9.29 | $9.62 | $9.62 | 59,061 |
| 2024-03-25 | $9.30 | $9.46 | $9.22 | $9.30 | $9.30 | 97,550 |
| 2024-03-22 | $9.64 | $9.72 | $9.24 | $9.31 | $9.31 | 45,750 |
| 2024-03-21 | $9.46 | $9.80 | $9.43 | $9.65 | $9.65 | 89,116 |
| 2024-03-20 | $9.13 | $9.48 | $9.10 | $9.45 | $9.45 | 91,179 |
| 2024-03-19 | $8.75 | $9.24 | $8.71 | $9.24 | $9.24 | 94,672 |
| 2024-03-18 | $8.91 | $9.13 | $8.83 | $8.95 | $8.95 | 116,662 |
| 2024-03-15 | $8.87 | $9.10 | $8.84 | $8.91 | $8.91 | 361,881 |
| 2024-03-14 | $8.87 | $9.00 | $8.77 | $8.94 | $8.94 | 77,466 |
| 2024-03-13 | $8.60 | $9.00 | $8.58 | $8.88 | $8.88 | 131,777 |
| 2024-03-12 | $8.83 | $8.83 | $8.33 | $8.59 | $8.59 | 123,848 |
| 2024-03-11 | $8.95 | $8.99 | $8.82 | $8.89 | $8.89 | 106,792 |
| 2024-03-08 | $9.06 | $9.14 | $8.85 | $8.94 | $8.94 | 78,967 |
| 2024-03-07 | $8.59 | $9.32 | $8.55 | $8.93 | $8.93 | 222,111 |
| 2024-03-06 | $8.40 | $8.40 | $8.23 | $8.34 | $8.34 | 32,819 |
| 2024-03-05 | $8.48 | $8.49 | $8.19 | $8.26 | $8.26 | 29,602 |
| 2024-03-04 | $8.32 | $8.54 | $8.32 | $8.46 | $8.46 | 60,927 |
| 2024-03-01 | $8.62 | $8.65 | $8.28 | $8.35 | $8.35 | 39,172 |
| 2024-02-29 | $8.87 | $8.87 | $8.50 | $8.65 | $8.65 | 38,793 |
| 2024-02-28 | $8.73 | $8.76 | $8.61 | $8.70 | $8.70 | 37,298 |
| 2024-02-27 | $8.65 | $8.77 | $8.53 | $8.73 | $8.73 | 46,412 |
| 2024-02-26 | $8.45 | $8.65 | $8.45 | $8.60 | $8.60 | 32,265 |
| 2024-02-23 | $8.31 | $8.55 | $8.24 | $8.53 | $8.53 | 32,335 |
| 2024-02-22 | $8.23 | $8.47 | $8.22 | $8.33 | $8.33 | 211,729 |
| 2024-02-21 | $8.49 | $8.57 | $8.20 | $8.27 | $8.27 | 50,260 |
| 2024-02-20 | $8.75 | $8.78 | $8.54 | $8.59 | $8.59 | 94,612 |
| 2024-02-16 | $8.75 | $8.88 | $8.68 | $8.80 | $8.80 | 156,262 |
| 2024-02-15 | $8.47 | $8.88 | $8.47 | $8.82 | $8.82 | 104,179 |
| 2024-02-14 | $8.00 | $8.55 | $7.93 | $8.47 | $8.47 | 82,106 |
| 2024-02-13 | $7.88 | $8.07 | $7.88 | $7.91 | $7.91 | 69,092 |
| 2024-02-12 | $7.95 | $8.18 | $7.95 | $8.09 | $8.09 | 82,468 |
| 2024-02-09 | $7.90 | $8.02 | $7.90 | $7.99 | $7.99 | 45,370 |
| 2024-02-08 | $7.82 | $7.97 | $7.82 | $7.87 | $7.87 | 39,321 |
| 2024-02-07 | $7.80 | $7.93 | $7.80 | $7.87 | $7.87 | 42,865 |
| 2024-02-06 | $7.85 | $7.88 | $7.77 | $7.83 | $7.83 | 39,036 |
| 2024-02-05 | $7.77 | $7.90 | $7.68 | $7.84 | $7.84 | 85,438 |
| 2024-02-02 | $7.75 | $7.93 | $7.75 | $7.81 | $7.81 | 60,365 |
| 2024-02-01 | $7.88 | $7.92 | $7.75 | $7.87 | $7.87 | 48,777 |
| 2024-01-31 | $7.85 | $7.93 | $7.77 | $7.77 | $7.77 | 61,667 |
| 2024-01-30 | $7.83 | $7.90 | $7.74 | $7.85 | $7.85 | 53,431 |
| 2024-01-29 | $7.85 | $7.92 | $7.80 | $7.85 | $7.85 | 83,369 |
| 2024-01-26 | $8.10 | $8.10 | $7.91 | $7.91 | $7.91 | 47,683 |
| 2024-01-25 | $7.98 | $8.04 | $7.82 | $8.02 | $8.02 | 66,222 |
| 2024-01-24 | $8.15 | $8.15 | $7.85 | $7.85 | $7.85 | 67,529 |
| 2024-01-23 | $8.15 | $8.23 | $8.01 | $8.02 | $8.02 | 153,078 |
| 2024-01-22 | $7.79 | $8.15 | $7.75 | $8.15 | $8.15 | 167,082 |
| 2024-01-19 | $7.75 | $7.79 | $7.58 | $7.70 | $7.70 | 64,200 |
| 2024-01-18 | $7.54 | $7.73 | $7.47 | $7.67 | $7.67 | 50,117 |
| 2024-01-17 | $7.53 | $7.62 | $7.51 | $7.53 | $7.53 | 58,412 |
| 2024-01-16 | $7.63 | $7.72 | $7.60 | $7.63 | $7.63 | 76,404 |
| 2024-01-12 | $7.70 | $7.87 | $7.65 | $7.74 | $7.74 | 74,833 |
| 2024-01-11 | $7.57 | $7.72 | $7.42 | $7.66 | $7.66 | 75,018 |
| 2024-01-10 | $7.66 | $7.74 | $7.59 | $7.63 | $7.63 | 60,441 |
| 2024-01-09 | $8.01 | $8.17 | $7.76 | $7.78 | $7.78 | 95,179 |
| 2024-01-08 | $7.88 | $8.18 | $7.79 | $8.02 | $8.02 | 148,876 |
| 2024-01-05 | $7.42 | $7.93 | $7.42 | $7.80 | $7.80 | 123,794 |
| 2024-01-04 | $7.35 | $7.56 | $7.22 | $7.53 | $7.53 | 73,194 |
| 2024-01-03 | $7.25 | $7.46 | $7.15 | $7.30 | $7.30 | 80,177 |
| 2024-01-02 | $7.20 | $7.29 | $7.09 | $7.28 | $7.28 | 36,534 |
| 2023-12-29 | $7.35 | $7.42 | $7.26 | $7.32 | $7.32 | 29,342 |
| 2023-12-28 | $7.42 | $7.50 | $7.30 | $7.38 | $7.38 | 35,844 |
| 2023-12-27 | $7.27 | $7.44 | $7.26 | $7.36 | $7.36 | 63,602 |
| 2023-12-26 | $7.26 | $7.30 | $7.15 | $7.25 | $7.25 | 65,710 |
| 2023-12-22 | $7.20 | $7.30 | $7.09 | $7.21 | $7.21 | 49,435 |
| 2023-12-21 | $7.07 | $7.27 | $6.86 | $7.19 | $7.19 | 102,184 |
| 2023-12-20 | $7.02 | $7.24 | $6.76 | $7.04 | $7.04 | 119,799 |
| 2023-12-19 | $6.85 | $7.10 | $6.85 | $7.00 | $7.00 | 332,806 |
| 2023-12-18 | $6.98 | $7.02 | $6.77 | $6.96 | $6.96 | 72,652 |
| 2023-12-15 | $6.90 | $7.06 | $6.83 | $6.98 | $6.98 | 170,590 |
| 2023-12-14 | $6.90 | $7.05 | $6.77 | $6.87 | $6.87 | 71,267 |
| 2023-12-13 | $6.44 | $6.82 | $6.44 | $6.74 | $6.74 | 79,978 |
| 2023-12-12 | $6.62 | $6.81 | $6.43 | $6.46 | $6.46 | 57,069 |
| 2023-12-11 | $6.50 | $6.63 | $6.40 | $6.58 | $6.58 | 44,960 |
| 2023-12-08 | $6.62 | $6.74 | $6.47 | $6.59 | $6.59 | 23,712 |
| 2023-12-07 | $6.36 | $6.69 | $6.31 | $6.59 | $6.59 | 65,050 |
| 2023-12-06 | $6.60 | $6.74 | $6.33 | $6.39 | $6.39 | 43,819 |
| 2023-12-05 | $6.62 | $6.65 | $6.30 | $6.60 | $6.60 | 44,940 |
| 2023-12-04 | $6.65 | $6.82 | $6.35 | $6.58 | $6.58 | 37,745 |
| 2023-12-01 | $6.60 | $6.84 | $6.53 | $6.70 | $6.70 | 55,440 |
| 2023-11-30 | $6.67 | $6.67 | $6.54 | $6.62 | $6.62 | 38,132 |
| 2023-11-29 | $6.60 | $6.62 | $6.51 | $6.58 | $6.58 | 25,914 |
| 2023-11-28 | $6.88 | $6.88 | $6.44 | $6.48 | $6.48 | 43,600 |
| 2023-11-27 | $6.80 | $6.89 | $6.59 | $6.84 | $6.84 | 57,815 |
| 2023-11-24 | $6.70 | $6.91 | $6.66 | $6.84 | $6.84 | 37,352 |
| 2023-11-22 | $6.46 | $6.69 | $6.46 | $6.64 | $6.64 | 35,325 |
| 2023-11-21 | $6.50 | $6.62 | $6.36 | $6.42 | $6.42 | 44,248 |
| 2023-11-20 | $6.61 | $6.73 | $6.50 | $6.56 | $6.56 | 34,724 |
| 2023-11-17 | $6.69 | $6.82 | $6.65 | $6.67 | $6.67 | 50,934 |
| 2023-11-16 | $6.72 | $6.85 | $6.65 | $6.68 | $6.68 | 51,004 |
| 2023-11-15 | $6.81 | $6.99 | $6.65 | $6.71 | $6.71 | 72,057 |
| 2023-11-14 | $6.44 | $6.87 | $6.21 | $6.73 | $6.73 | 86,120 |
| 2023-11-13 | $6.00 | $6.36 | $5.91 | $6.30 | $6.30 | 54,534 |
| 2023-11-10 | $5.93 | $6.10 | $5.89 | $6.00 | $6.00 | 44,603 |
| 2023-11-09 | $5.89 | $5.98 | $5.84 | $5.89 | $5.89 | 34,872 |
| 2023-11-08 | $5.98 | $6.05 | $5.81 | $5.87 | $5.87 | 29,693 |
| 2023-11-07 | $5.84 | $6.03 | $5.76 | $5.97 | $5.97 | 63,424 |
| 2023-11-06 | $5.85 | $5.95 | $5.73 | $5.83 | $5.83 | 46,095 |
| 2023-11-03 | $5.75 | $6.07 | $5.62 | $5.94 | $5.94 | 55,882 |
| 2023-11-02 | $5.45 | $5.57 | $5.27 | $5.32 | $5.32 | 56,504 |
| 2023-11-01 | $5.50 | $5.57 | $5.37 | $5.39 | $5.39 | 50,554 |
| 2023-10-31 | $5.47 | $5.54 | $5.33 | $5.47 | $5.47 | 45,947 |
| 2023-10-30 | $5.47 | $5.47 | $5.32 | $5.39 | $5.39 | 40,668 |
| 2023-10-27 | $5.62 | $5.62 | $5.41 | $5.42 | $5.42 | 47,647 |
| 2023-10-26 | $5.40 | $5.74 | $5.31 | $5.61 | $5.61 | 67,756 |
| 2023-10-25 | $5.20 | $5.43 | $5.20 | $5.33 | $5.33 | 35,551 |
| 2023-10-24 | $5.23 | $5.29 | $5.19 | $5.24 | $5.24 | 33,775 |
| 2023-10-23 | $5.18 | $5.27 | $5.18 | $5.20 | $5.20 | 59,047 |
| 2023-10-20 | $5.32 | $5.35 | $5.23 | $5.28 | $5.28 | 47,417 |
| 2023-10-19 | $5.36 | $5.42 | $5.26 | $5.29 | $5.29 | 26,220 |
| 2023-10-18 | $5.36 | $5.49 | $5.24 | $5.30 | $5.30 | 108,041 |
| 2023-10-17 | $5.26 | $5.38 | $5.20 | $5.36 | $5.36 | 68,001 |
| 2023-10-16 | $5.24 | $5.31 | $5.21 | $5.25 | $5.25 | 25,704 |
| 2023-10-13 | $5.24 | $5.26 | $5.09 | $5.15 | $5.15 | 57,002 |
| 2023-10-12 | $5.36 | $5.41 | $5.14 | $5.18 | $5.18 | 79,675 |
| 2023-10-11 | $5.48 | $5.48 | $5.24 | $5.36 | $5.36 | 54,184 |
| 2023-10-10 | $5.49 | $5.59 | $5.38 | $5.39 | $5.39 | 48,032 |
| 2023-10-09 | $5.29 | $5.62 | $5.17 | $5.58 | $5.58 | 43,710 |
| 2023-10-06 | $5.23 | $5.36 | $5.21 | $5.25 | $5.25 | 52,986 |
| 2023-10-05 | $5.27 | $5.27 | $5.09 | $5.19 | $5.19 | 77,496 |
| 2023-10-04 | $5.20 | $5.44 | $4.99 | $5.24 | $5.24 | 147,063 |
| 2023-10-03 | $5.05 | $5.18 | $5.02 | $5.10 | $5.10 | 62,674 |
| 2023-10-02 | $5.48 | $5.48 | $4.96 | $5.04 | $5.04 | 142,209 |
| 2023-09-29 | $5.55 | $5.65 | $5.43 | $5.45 | $5.45 | 39,080 |
| 2023-09-28 | $5.55 | $5.83 | $5.50 | $5.54 | $5.54 | 31,311 |
| 2023-09-27 | $5.38 | $5.61 | $5.34 | $5.50 | $5.50 | 34,149 |
| 2023-09-26 | $5.34 | $5.43 | $5.34 | $5.37 | $5.37 | 49,208 |
| 2023-09-25 | $5.45 | $5.51 | $5.36 | $5.43 | $5.43 | 82,091 |
| 2023-09-22 | $5.50 | $5.55 | $5.43 | $5.43 | $5.43 | 83,378 |
| 2023-09-21 | $5.39 | $5.59 | $5.35 | $5.54 | $5.54 | 38,023 |
| 2023-09-20 | $5.46 | $5.59 | $5.36 | $5.38 | $5.38 | 49,065 |
| 2023-09-19 | $5.37 | $5.75 | $5.37 | $5.50 | $5.50 | 63,888 |
| 2023-09-18 | $5.70 | $5.72 | $5.39 | $5.43 | $5.43 | 39,790 |
| 2023-09-15 | $5.57 | $5.85 | $5.49 | $5.63 | $5.63 | 301,158 |
| 2023-09-14 | $5.51 | $5.69 | $5.37 | $5.58 | $5.58 | 63,004 |
| 2023-09-13 | $5.44 | $5.57 | $5.37 | $5.44 | $5.44 | 51,136 |
| 2023-09-12 | $5.30 | $5.48 | $5.30 | $5.40 | $5.40 | 23,877 |
| 2023-09-11 | $5.29 | $5.42 | $5.24 | $5.32 | $5.32 | 63,004 |
| 2023-09-08 | $5.27 | $5.31 | $5.08 | $5.24 | $5.24 | 50,839 |
| 2023-09-07 | $5.32 | $5.33 | $5.13 | $5.22 | $5.22 | 163,251 |
| 2023-09-06 | $5.19 | $5.41 | $5.10 | $5.33 | $5.33 | 85,763 |
| 2023-09-05 | $5.38 | $5.53 | $5.10 | $5.26 | $5.26 | 123,686 |
| 2023-09-01 | $5.39 | $5.56 | $5.35 | $5.38 | $5.38 | 28,222 |
| 2023-08-31 | $5.47 | $5.47 | $5.29 | $5.34 | $5.34 | 50,763 |
| 2023-08-30 | $5.55 | $5.55 | $5.43 | $5.47 | $5.47 | 23,295 |
| 2023-08-29 | $5.40 | $5.52 | $5.40 | $5.50 | $5.50 | 23,815 |
| 2023-08-28 | $5.45 | $5.48 | $5.40 | $5.42 | $5.42 | 37,287 |
| 2023-08-25 | $5.55 | $5.55 | $5.37 | $5.45 | $5.45 | 41,755 |
| 2023-08-24 | $5.60 | $5.70 | $5.47 | $5.49 | $5.49 | 65,274 |
| 2023-08-23 | $5.56 | $5.70 | $5.56 | $5.60 | $5.60 | 57,435 |
| 2023-08-22 | $5.65 | $5.66 | $5.50 | $5.62 | $5.62 | 60,846 |
| 2023-08-21 | $5.67 | $5.67 | $5.51 | $5.64 | $5.64 | 64,243 |
| 2023-08-18 | $5.57 | $5.77 | $5.57 | $5.70 | $5.70 | 41,252 |
| 2023-08-17 | $5.85 | $5.85 | $5.57 | $5.63 | $5.63 | 67,885 |
| 2023-08-16 | $5.67 | $5.95 | $5.67 | $5.81 | $5.81 | 84,485 |
| 2023-08-15 | $5.69 | $5.71 | $5.40 | $5.66 | $5.66 | 107,945 |
| 2023-08-14 | $5.65 | $5.78 | $5.55 | $5.71 | $5.71 | 83,547 |
| 2023-08-11 | $5.50 | $5.72 | $5.50 | $5.62 | $5.62 | 58,763 |
| 2023-08-10 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 139,615 |
| 2023-08-09 | $5.33 | $5.46 | $5.32 | $5.37 | $5.37 | 154,414 |
| 2023-08-08 | $5.40 | $5.41 | $5.15 | $5.32 | $5.32 | 183,258 |
| 2023-08-07 | $5.60 | $5.65 | $5.29 | $5.37 | $5.37 | 171,302 |
| 2023-08-04 | $6.10 | $6.13 | $5.48 | $5.59 | $5.59 | 172,381 |
| 2023-08-03 | $7.00 | $7.43 | $5.97 | $6.12 | $6.12 | 344,665 |
| 2023-08-02 | $7.76 | $7.81 | $7.61 | $7.74 | $7.74 | 77,391 |
| 2023-08-01 | $7.76 | $7.83 | $7.71 | $7.79 | $7.79 | 132,008 |
| 2023-07-31 | $7.40 | $7.76 | $7.36 | $7.74 | $7.74 | 61,507 |
| 2023-07-28 | $7.60 | $7.60 | $7.35 | $7.40 | $7.40 | 39,009 |
| 2023-07-27 | $7.76 | $7.76 | $7.40 | $7.47 | $7.47 | 49,293 |
| 2023-07-26 | $7.69 | $7.80 | $7.58 | $7.69 | $7.69 | 73,050 |
| 2023-07-25 | $7.61 | $7.75 | $7.59 | $7.74 | $7.74 | 70,743 |
| 2023-07-24 | $7.80 | $7.92 | $7.71 | $7.77 | $7.77 | 121,071 |
| 2023-07-21 | $7.84 | $7.91 | $7.70 | $7.80 | $7.80 | 106,512 |
| 2023-07-20 | $7.74 | $7.87 | $7.68 | $7.77 | $7.77 | 51,888 |
| 2023-07-19 | $7.88 | $7.94 | $7.67 | $7.72 | $7.72 | 89,518 |
| 2023-07-18 | $7.77 | $7.93 | $7.75 | $7.80 | $7.80 | 89,302 |
| 2023-07-17 | $7.75 | $7.82 | $7.61 | $7.69 | $7.69 | 97,837 |
| 2023-07-14 | $7.71 | $7.79 | $7.57 | $7.77 | $7.77 | 72,583 |
| 2023-07-13 | $7.74 | $7.79 | $7.66 | $7.74 | $7.74 | 67,539 |
| 2023-07-12 | $7.97 | $7.97 | $7.72 | $7.75 | $7.75 | 75,220 |
| 2023-07-11 | $7.80 | $7.95 | $7.74 | $7.86 | $7.86 | 94,008 |
| 2023-07-10 | $7.74 | $7.89 | $7.64 | $7.82 | $7.82 | 106,616 |
| 2023-07-07 | $7.88 | $7.93 | $7.74 | $7.76 | $7.76 | 206,921 |
| 2023-07-06 | $7.72 | $7.90 | $7.62 | $7.90 | $7.90 | 136,772 |
| 2023-07-05 | $7.97 | $7.99 | $7.66 | $7.72 | $7.72 | 129,108 |
| 2023-07-03 | $7.80 | $7.94 | $7.72 | $7.86 | $7.86 | 66,527 |
| 2023-06-30 | $7.68 | $7.77 | $7.62 | $7.72 | $7.72 | 100,402 |
| 2023-06-29 | $7.72 | $7.76 | $7.57 | $7.65 | $7.65 | 82,409 |
| 2023-06-28 | $7.61 | $7.74 | $7.52 | $7.73 | $7.73 | 105,360 |
| 2023-06-27 | $7.56 | $7.68 | $7.47 | $7.61 | $7.61 | 123,599 |
| 2023-06-26 | $7.01 | $7.63 | $7.01 | $7.53 | $7.53 | 303,842 |
| 2023-06-23 | $7.60 | $7.61 | $6.89 | $7.12 | $7.12 | 2,721,887 |
| 2023-06-22 | $7.81 | $7.81 | $7.66 | $7.69 | $7.69 | 122,922 |
| 2023-06-21 | $7.63 | $7.84 | $7.63 | $7.77 | $7.77 | 214,646 |
| 2023-06-20 | $7.54 | $7.76 | $7.41 | $7.74 | $7.74 | 173,110 |
| 2023-06-16 | $7.64 | $7.70 | $7.32 | $7.47 | $7.47 | 111,985 |
| 2023-06-15 | $7.47 | $7.73 | $7.47 | $7.71 | $7.71 | 163,629 |
| 2023-06-14 | $7.45 | $7.54 | $7.20 | $7.42 | $7.42 | 118,805 |
| 2023-06-13 | $7.09 | $7.56 | $7.09 | $7.45 | $7.45 | 96,899 |
| 2023-06-12 | $7.34 | $7.37 | $6.95 | $7.12 | $7.12 | 151,501 |
| 2023-06-09 | $7.29 | $7.42 | $7.20 | $7.32 | $7.32 | 61,818 |
| 2023-06-08 | $7.32 | $7.48 | $7.20 | $7.29 | $7.29 | 83,042 |
| 2023-06-07 | $7.13 | $7.35 | $7.13 | $7.28 | $7.28 | 88,146 |
| 2023-06-06 | $7.01 | $7.42 | $7.01 | $7.21 | $7.21 | 95,724 |
| 2023-06-05 | $6.78 | $7.15 | $6.78 | $7.10 | $7.10 | 120,300 |
| 2023-06-02 | $6.99 | $7.09 | $6.85 | $6.89 | $6.89 | 153,642 |
| 2023-06-01 | $7.01 | $7.18 | $6.98 | $7.06 | $7.06 | 74,019 |
| 2023-05-31 | $7.39 | $7.39 | $6.98 | $7.02 | $7.02 | 64,109 |
| 2023-05-30 | $7.36 | $7.54 | $7.24 | $7.43 | $7.43 | 82,806 |
| 2023-05-26 | $7.45 | $7.46 | $7.21 | $7.26 | $7.26 | 65,607 |
| 2023-05-25 | $7.28 | $7.45 | $7.19 | $7.39 | $7.39 | 65,065 |
| 2023-05-24 | $7.39 | $7.39 | $7.17 | $7.21 | $7.21 | 54,408 |
| 2023-05-23 | $7.22 | $7.48 | $7.22 | $7.44 | $7.44 | 63,720 |
| 2023-05-22 | $7.50 | $7.51 | $7.23 | $7.23 | $7.23 | 140,590 |
| 2023-05-19 | $7.02 | $7.50 | $7.02 | $7.37 | $7.37 | 80,332 |
| 2023-05-18 | $6.90 | $7.10 | $6.90 | $7.02 | $7.02 | 77,931 |
| 2023-05-17 | $6.82 | $7.10 | $6.82 | $7.00 | $7.00 | 46,544 |
| 2023-05-16 | $6.77 | $6.93 | $6.76 | $6.82 | $6.82 | 90,448 |
| 2023-05-15 | $7.00 | $7.08 | $6.89 | $6.89 | $6.89 | 99,493 |
| 2023-05-12 | $6.90 | $7.10 | $6.90 | $7.03 | $7.03 | 72,638 |
| 2023-05-11 | $6.87 | $6.95 | $6.72 | $6.90 | $6.90 | 39,933 |
| 2023-05-10 | $6.92 | $6.92 | $6.77 | $6.91 | $6.91 | 72,323 |
| 2023-05-09 | $6.79 | $6.99 | $6.77 | $6.84 | $6.84 | 74,945 |
| 2023-05-08 | $7.17 | $7.29 | $6.75 | $6.89 | $6.89 | 144,627 |
| 2023-05-05 | $6.77 | $7.40 | $6.75 | $7.30 | $7.30 | 124,555 |
| 2023-05-04 | $8.05 | $8.10 | $6.32 | $6.76 | $6.76 | 243,483 |
| 2023-05-03 | $8.12 | $8.22 | $8.05 | $8.16 | $8.16 | 150,427 |
| 2023-05-02 | $8.04 | $8.06 | $7.72 | $8.03 | $8.03 | 83,169 |
| 2023-05-01 | $8.19 | $8.20 | $7.80 | $8.02 | $8.02 | 165,869 |
| 2023-04-28 | $7.88 | $8.23 | $7.88 | $8.12 | $8.12 | 112,775 |
| 2023-04-27 | $7.55 | $7.97 | $7.53 | $7.80 | $7.80 | 81,829 |
| 2023-04-26 | $7.61 | $7.68 | $7.54 | $7.58 | $7.58 | 74,932 |
| 2023-04-25 | $7.78 | $7.86 | $7.61 | $7.68 | $7.68 | 89,985 |
| 2023-04-24 | $7.87 | $7.90 | $7.68 | $7.80 | $7.80 | 125,249 |
| 2023-04-21 | $7.79 | $7.97 | $7.70 | $7.87 | $7.87 | 55,081 |
| 2023-04-20 | $7.93 | $7.93 | $7.49 | $7.79 | $7.79 | 80,529 |
| 2023-04-19 | $8.15 | $8.15 | $7.91 | $7.96 | $7.96 | 64,051 |
| 2023-04-18 | $8.13 | $8.21 | $8.01 | $8.09 | $8.09 | 135,437 |
| 2023-04-17 | $7.91 | $8.31 | $7.90 | $8.13 | $8.13 | 104,245 |
| 2023-04-14 | $7.63 | $8.09 | $7.63 | $7.81 | $7.81 | 109,457 |
| 2023-04-13 | $7.65 | $7.76 | $7.54 | $7.59 | $7.59 | 77,480 |
| 2023-04-12 | $7.50 | $7.76 | $7.42 | $7.56 | $7.56 | 64,716 |
| 2023-04-11 | $7.56 | $7.69 | $7.54 | $7.62 | $7.62 | 166,054 |
| 2023-04-10 | $7.23 | $7.86 | $7.21 | $7.65 | $7.65 | 162,825 |
| 2023-04-06 | $7.44 | $7.58 | $7.37 | $7.42 | $7.42 | 64,087 |
| 2023-04-05 | $7.28 | $7.48 | $7.09 | $7.42 | $7.42 | 186,622 |
| 2023-04-04 | $7.17 | $7.48 | $7.13 | $7.21 | $7.21 | 86,558 |
| 2023-04-03 | $6.68 | $7.29 | $6.68 | $7.26 | $7.26 | 201,273 |
| 2023-03-31 | $6.62 | $6.79 | $6.59 | $6.78 | $6.78 | 85,282 |
| 2023-03-30 | $6.63 | $6.65 | $6.55 | $6.60 | $6.60 | 84,515 |
| 2023-03-29 | $6.57 | $6.65 | $6.57 | $6.58 | $6.58 | 68,135 |
| 2023-03-28 | $6.50 | $6.68 | $6.45 | $6.55 | $6.55 | 213,371 |
| 2023-03-27 | $6.65 | $6.67 | $6.50 | $6.52 | $6.52 | 161,385 |
| 2023-03-24 | $6.02 | $6.68 | $5.95 | $6.65 | $6.65 | 100,546 |
| 2023-03-23 | $6.04 | $6.15 | $6.01 | $6.07 | $6.07 | 75,578 |
| 2023-03-22 | $5.50 | $6.11 | $5.44 | $6.03 | $6.03 | 115,095 |
| 2023-03-21 | $5.47 | $5.61 | $5.47 | $5.52 | $5.52 | 125,696 |
| 2023-03-20 | $5.43 | $5.54 | $5.40 | $5.44 | $5.44 | 90,322 |
| 2023-03-17 | $5.60 | $5.61 | $5.38 | $5.38 | $5.38 | 174,007 |
| 2023-03-16 | $5.64 | $5.73 | $5.50 | $5.62 | $5.62 | 81,172 |
| 2023-03-15 | $5.70 | $5.75 | $5.59 | $5.60 | $5.60 | 61,672 |
| 2023-03-14 | $5.70 | $5.87 | $5.68 | $5.84 | $5.84 | 79,216 |
| 2023-03-13 | $5.53 | $5.74 | $5.48 | $5.67 | $5.67 | 51,985 |
| 2023-03-10 | $5.53 | $5.64 | $5.40 | $5.57 | $5.57 | 38,603 |
| 2023-03-09 | $5.61 | $6.02 | $5.45 | $5.53 | $5.53 | 104,035 |
| 2023-03-08 | $5.35 | $5.39 | $5.31 | $5.35 | $5.35 | 28,772 |
| 2023-03-07 | $5.36 | $5.40 | $5.31 | $5.37 | $5.37 | 31,094 |
| 2023-03-06 | $5.39 | $5.41 | $5.30 | $5.35 | $5.35 | 23,785 |
| 2023-03-03 | $5.35 | $5.43 | $5.33 | $5.40 | $5.40 | 43,726 |
| 2023-03-02 | $5.37 | $5.43 | $5.25 | $5.34 | $5.34 | 52,489 |
| 2023-03-01 | $5.50 | $5.50 | $5.37 | $5.40 | $5.40 | 79,015 |
| 2023-02-28 | $5.43 | $5.55 | $5.39 | $5.52 | $5.52 | 35,493 |
| 2023-02-27 | $5.34 | $5.52 | $5.26 | $5.43 | $5.43 | 98,800 |
| 2023-02-24 | $5.20 | $5.27 | $5.10 | $5.25 | $5.25 | 20,809 |
| 2023-02-23 | $5.28 | $5.32 | $5.20 | $5.30 | $5.30 | 11,954 |
| 2023-02-22 | $5.30 | $5.34 | $5.22 | $5.26 | $5.26 | 22,060 |
| 2023-02-21 | $5.60 | $5.62 | $5.32 | $5.32 | $5.32 | 38,819 |
| 2023-02-17 | $5.56 | $5.56 | $5.43 | $5.53 | $5.53 | 67,121 |
| 2023-02-16 | $5.60 | $5.60 | $5.51 | $5.59 | $5.59 | 16,040 |
| 2023-02-15 | $5.52 | $5.65 | $5.45 | $5.61 | $5.61 | 36,056 |
| 2023-02-14 | $5.43 | $5.64 | $5.38 | $5.53 | $5.53 | 127,040 |
| 2023-02-13 | $5.50 | $5.52 | $5.40 | $5.43 | $5.43 | 31,069 |
| 2023-02-10 | $5.41 | $5.47 | $5.33 | $5.47 | $5.47 | 52,993 |
| 2023-02-09 | $5.54 | $5.57 | $5.37 | $5.47 | $5.47 | 90,448 |
| 2023-02-08 | $5.57 | $5.58 | $5.39 | $5.44 | $5.44 | 46,342 |
| 2023-02-07 | $5.40 | $5.70 | $5.34 | $5.65 | $5.65 | 101,308 |
| 2023-02-06 | $5.49 | $5.49 | $5.31 | $5.42 | $5.42 | 21,573 |
| 2023-02-03 | $5.42 | $5.53 | $5.33 | $5.49 | $5.49 | 48,852 |
| 2023-02-02 | $5.40 | $5.48 | $5.30 | $5.45 | $5.45 | 50,726 |
| 2023-02-01 | $5.30 | $5.39 | $5.25 | $5.37 | $5.37 | 96,387 |
| 2023-01-31 | $5.10 | $5.35 | $5.10 | $5.30 | $5.30 | 37,575 |
| 2023-01-30 | $5.21 | $5.28 | $5.07 | $5.11 | $5.11 | 38,453 |
| 2023-01-27 | $5.17 | $5.21 | $5.11 | $5.19 | $5.19 | 28,485 |
| 2023-01-26 | $5.27 | $5.32 | $5.12 | $5.19 | $5.19 | 36,499 |
| 2023-01-25 | $5.21 | $5.33 | $5.21 | $5.27 | $5.27 | 35,383 |
| 2023-01-24 | $5.19 | $5.32 | $5.16 | $5.20 | $5.20 | 25,634 |
| 2023-01-23 | $5.15 | $5.26 | $5.12 | $5.18 | $5.18 | 70,951 |
| 2023-01-20 | $5.09 | $5.16 | $5.03 | $5.11 | $5.11 | 29,338 |
| 2023-01-19 | $5.22 | $5.25 | $5.06 | $5.10 | $5.10 | 45,321 |
| 2023-01-18 | $5.15 | $5.37 | $5.00 | $5.10 | $5.10 | 90,081 |
| 2023-01-17 | $5.10 | $5.24 | $5.07 | $5.10 | $5.10 | 39,799 |
| 2023-01-13 | $5.00 | $5.15 | $5.00 | $5.04 | $5.04 | 81,519 |
| 2023-01-12 | $5.23 | $5.23 | $5.03 | $5.08 | $5.08 | 31,357 |
| 2023-01-11 | $5.06 | $5.12 | $5.01 | $5.07 | $5.07 | 38,622 |
| 2023-01-10 | $5.00 | $5.06 | $4.97 | $5.00 | $5.00 | 94,746 |
| 2023-01-09 | $5.02 | $5.10 | $4.93 | $5.00 | $5.00 | 23,949 |
| 2023-01-06 | $4.94 | $5.09 | $4.94 | $5.01 | $5.01 | 26,381 |
| 2023-01-05 | $4.90 | $4.99 | $4.90 | $4.93 | $4.93 | 14,446 |
| 2023-01-04 | $4.97 | $5.02 | $4.89 | $4.89 | $4.89 | 21,914 |
| 2023-01-03 | $4.92 | $5.02 | $4.85 | $4.88 | $4.88 | 41,184 |
| 2022-12-30 | $5.00 | $5.11 | $4.90 | $4.93 | $4.93 | 21,929 |
| 2022-12-29 | $4.83 | $5.07 | $4.83 | $5.04 | $5.04 | 38,780 |
| 2022-12-28 | $5.20 | $5.20 | $4.83 | $4.83 | $4.83 | 41,863 |
| 2022-12-27 | $5.20 | $5.22 | $5.09 | $5.13 | $5.13 | 17,889 |
| 2022-12-23 | $5.00 | $5.12 | $4.95 | $5.12 | $5.12 | 29,749 |
| 2022-12-22 | $5.01 | $5.06 | $4.90 | $4.97 | $4.97 | 23,272 |
| 2022-12-21 | $5.14 | $5.21 | $5.00 | $5.04 | $5.04 | 59,941 |
| 2022-12-20 | $4.91 | $5.15 | $4.91 | $5.14 | $5.14 | 27,498 |
| 2022-12-19 | $5.18 | $5.26 | $4.88 | $4.93 | $4.93 | 95,851 |
| 2022-12-16 | $5.14 | $5.18 | $4.94 | $5.12 | $5.12 | 46,781 |
| 2022-12-15 | $5.09 | $5.18 | $4.99 | $5.11 | $5.11 | 69,359 |
| 2022-12-14 | $4.55 | $5.10 | $4.52 | $5.07 | $5.07 | 227,015 |
| 2022-12-13 | $4.47 | $4.47 | $4.11 | $4.28 | $4.28 | 85,004 |
| 2022-12-12 | $4.25 | $4.45 | $4.24 | $4.41 | $4.41 | 37,907 |
| 2022-12-09 | $4.17 | $4.25 | $4.07 | $4.25 | $4.25 | 22,895 |
| 2022-12-08 | $4.03 | $4.23 | $3.95 | $4.17 | $4.17 | 25,586 |
| 2022-12-07 | $3.89 | $4.06 | $3.88 | $4.02 | $4.02 | 97,790 |
| 2022-12-06 | $3.90 | $3.93 | $3.85 | $3.88 | $3.88 | 15,254 |
| 2022-12-05 | $3.89 | $3.92 | $3.82 | $3.87 | $3.87 | 27,852 |
| 2022-12-02 | $3.90 | $3.96 | $3.88 | $3.90 | $3.90 | 23,041 |
| 2022-12-01 | $4.04 | $4.04 | $3.90 | $3.91 | $3.91 | 37,664 |
| 2022-11-30 | $3.99 | $3.99 | $3.88 | $3.94 | $3.94 | 30,672 |
| 2022-11-29 | $3.94 | $3.98 | $3.88 | $3.96 | $3.96 | 64,234 |
| 2022-11-28 | $4.14 | $4.14 | $3.90 | $3.98 | $3.98 | 30,251 |
| 2022-11-25 | $3.96 | $4.04 | $3.94 | $4.04 | $4.04 | 3,223 |
| 2022-11-23 | $3.95 | $4.04 | $3.86 | $3.92 | $3.92 | 33,296 |
| 2022-11-22 | $3.87 | $4.02 | $3.84 | $3.94 | $3.94 | 33,219 |
| 2022-11-21 | $4.10 | $4.19 | $3.80 | $3.84 | $3.84 | 117,597 |
| 2022-11-18 | $4.16 | $4.23 | $4.12 | $4.12 | $4.12 | 5,015 |
| 2022-11-17 | $4.12 | $4.16 | $4.03 | $4.12 | $4.12 | 113,847 |
| 2022-11-16 | $4.26 | $4.26 | $4.10 | $4.14 | $4.14 | 15,824 |
| 2022-11-15 | $4.29 | $4.32 | $4.26 | $4.28 | $4.28 | 44,271 |
| 2022-11-14 | $4.26 | $4.37 | $4.17 | $4.19 | $4.19 | 37,693 |
| 2022-11-11 | $4.27 | $4.36 | $4.24 | $4.26 | $4.26 | 30,152 |
| 2022-11-10 | $4.19 | $4.33 | $4.19 | $4.30 | $4.30 | 26,761 |
| 2022-11-09 | $4.40 | $4.42 | $3.38 | $4.11 | $4.11 | 349,988 |
| 2022-11-08 | $4.61 | $4.61 | $4.42 | $4.43 | $4.43 | 69,660 |
| 2022-11-07 | $4.47 | $4.60 | $4.47 | $4.59 | $4.59 | 27,498 |
| 2022-11-04 | $4.45 | $4.60 | $4.39 | $4.50 | $4.50 | 76,967 |
| 2022-11-03 | $4.64 | $4.67 | $4.30 | $4.46 | $4.46 | 111,031 |
| 2022-11-02 | $5.15 | $5.42 | $5.13 | $5.14 | $5.14 | 32,854 |
| 2022-11-01 | $4.68 | $5.19 | $4.68 | $5.15 | $5.15 | 81,778 |
| 2022-10-31 | $4.65 | $4.73 | $4.50 | $4.60 | $4.60 | 779,549 |
| 2022-10-28 | $4.82 | $4.84 | $4.74 | $4.78 | $4.78 | 161,298 |
| 2022-10-27 | $4.89 | $4.96 | $4.74 | $4.77 | $4.77 | 16,171 |
| 2022-10-26 | $4.72 | $4.81 | $4.70 | $4.74 | $4.74 | 10,953 |
| 2022-10-25 | $4.65 | $4.82 | $4.65 | $4.74 | $4.74 | 19,283 |
| 2022-10-24 | $4.94 | $4.94 | $4.63 | $4.66 | $4.66 | 40,441 |
| 2022-10-21 | $4.74 | $4.88 | $4.74 | $4.88 | $4.88 | 20,522 |
| 2022-10-20 | $4.74 | $4.87 | $4.71 | $4.77 | $4.77 | 12,513 |
| 2022-10-19 | $4.70 | $4.81 | $4.70 | $4.78 | $4.78 | 18,129 |
| 2022-10-18 | $4.65 | $4.80 | $4.65 | $4.77 | $4.77 | 36,052 |
| 2022-10-17 | $4.54 | $4.62 | $4.52 | $4.61 | $4.61 | 13,564 |
| 2022-10-14 | $4.77 | $4.77 | $4.36 | $4.41 | $4.41 | 38,845 |
| 2022-10-13 | $4.67 | $4.77 | $4.57 | $4.70 | $4.70 | 9,948 |
| 2022-10-12 | $4.76 | $4.76 | $4.45 | $4.48 | $4.48 | 49,442 |
| 2022-10-11 | $4.77 | $4.85 | $4.64 | $4.70 | $4.70 | 40,509 |
| 2022-10-10 | $4.85 | $4.85 | $4.70 | $4.75 | $4.75 | 16,924 |
| 2022-10-07 | $4.75 | $4.83 | $4.68 | $4.79 | $4.79 | 23,370 |
| 2022-10-06 | $4.73 | $4.81 | $4.69 | $4.77 | $4.77 | 17,343 |
| 2022-10-05 | $4.73 | $4.80 | $4.73 | $4.78 | $4.78 | 7,612 |
| 2022-10-04 | $4.78 | $4.90 | $4.70 | $4.76 | $4.76 | 33,906 |
| 2022-10-03 | $4.45 | $4.66 | $4.45 | $4.65 | $4.65 | 41,927 |
| 2022-09-30 | $4.48 | $4.56 | $4.39 | $4.46 | $4.46 | 34,875 |
| 2022-09-29 | $4.52 | $4.55 | $4.45 | $4.51 | $4.51 | 32,529 |
| 2022-09-28 | $4.56 | $4.69 | $4.55 | $4.61 | $4.61 | 17,652 |
| 2022-09-27 | $4.84 | $4.84 | $4.52 | $4.58 | $4.58 | 53,837 |
| 2022-09-26 | $4.79 | $4.85 | $4.74 | $4.77 | $4.77 | 48,561 |
| 2022-09-23 | $4.78 | $4.86 | $4.71 | $4.82 | $4.82 | 54,281 |
| 2022-09-22 | $4.73 | $4.84 | $4.71 | $4.80 | $4.80 | 34,252 |
| 2022-09-21 | $4.73 | $4.87 | $4.73 | $4.76 | $4.76 | 28,654 |
| 2022-09-20 | $4.78 | $4.81 | $4.72 | $4.77 | $4.77 | 25,494 |
| 2022-09-19 | $4.77 | $5.00 | $4.77 | $4.88 | $4.88 | 43,860 |
| 2022-09-16 | $4.88 | $4.89 | $4.72 | $4.77 | $4.77 | 127,214 |
| 2022-09-15 | $4.70 | $4.74 | $4.64 | $4.71 | $4.71 | 75,168 |
| 2022-09-14 | $4.74 | $4.82 | $4.65 | $4.70 | $4.70 | 35,143 |
| 2022-09-13 | $4.88 | $4.98 | $4.70 | $4.78 | $4.78 | 53,503 |
| 2022-09-12 | $5.12 | $5.13 | $4.96 | $4.96 | $4.96 | 64,265 |
| 2022-09-09 | $5.04 | $5.18 | $5.00 | $5.07 | $5.07 | 49,963 |
| 2022-09-08 | $5.18 | $5.23 | $5.00 | $5.06 | $5.06 | 38,057 |
| 2022-09-07 | $5.30 | $5.30 | $5.09 | $5.20 | $5.20 | 183,505 |
| 2022-09-06 | $5.46 | $5.46 | $5.27 | $5.31 | $5.31 | 48,223 |
| 2022-09-02 | $5.47 | $5.47 | $5.36 | $5.41 | $5.41 | 36,918 |
| 2022-09-01 | $5.44 | $5.47 | $5.37 | $5.43 | $5.43 | 119,116 |
| 2022-08-31 | $5.60 | $5.60 | $5.52 | $5.53 | $5.53 | 15,367 |
| 2022-08-30 | $5.95 | $5.95 | $5.52 | $5.55 | $5.55 | 23,495 |
| 2022-08-29 | $5.51 | $5.60 | $5.49 | $5.50 | $5.50 | 59,828 |
| 2022-08-26 | $5.65 | $5.65 | $5.51 | $5.57 | $5.57 | 84,073 |
| 2022-08-25 | $5.85 | $5.87 | $5.66 | $5.66 | $5.66 | 23,717 |
| 2022-08-24 | $5.61 | $5.86 | $5.57 | $5.85 | $5.85 | 110,392 |
| 2022-08-23 | $5.51 | $5.72 | $5.51 | $5.56 | $5.56 | 42,732 |
| 2022-08-22 | $5.61 | $5.66 | $5.52 | $5.52 | $5.52 | 54,399 |
| 2022-08-19 | $5.79 | $5.83 | $5.75 | $5.75 | $5.75 | 49,473 |
| 2022-08-18 | $5.95 | $6.08 | $5.90 | $5.90 | $5.90 | 36,811 |
| 2022-08-17 | $6.01 | $6.11 | $5.94 | $5.99 | $5.99 | 88,906 |
| 2022-08-16 | $6.22 | $6.29 | $6.11 | $6.16 | $6.16 | 29,591 |
| 2022-08-15 | $6.54 | $6.58 | $6.25 | $6.30 | $6.30 | 38,899 |
| 2022-08-12 | $6.60 | $6.66 | $6.49 | $6.63 | $6.63 | 20,332 |
| 2022-08-11 | $6.34 | $6.59 | $6.34 | $6.57 | $6.57 | 18,370 |
| 2022-08-10 | $6.33 | $6.33 | $6.25 | $6.33 | $6.33 | 21,835 |
| 2022-08-09 | $6.28 | $6.31 | $6.10 | $6.20 | $6.20 | 295,527 |
| 2022-08-08 | $6.45 | $6.63 | $6.35 | $6.35 | $6.35 | 60,465 |
| 2022-08-05 | $6.51 | $6.72 | $6.30 | $6.62 | $6.62 | 50,236 |
| 2022-08-04 | $6.60 | $6.72 | $6.33 | $6.52 | $6.52 | 43,358 |
| 2022-08-03 | $6.45 | $6.56 | $6.30 | $6.46 | $6.46 | 100,642 |
| 2022-08-02 | $6.29 | $6.46 | $6.12 | $6.35 | $6.35 | 41,217 |
| 2022-08-01 | $6.10 | $6.28 | $6.09 | $6.26 | $6.26 | 88,418 |
| 2022-07-29 | $6.15 | $6.26 | $6.15 | $6.17 | $6.17 | 60,375 |
| 2022-07-28 | $6.15 | $6.20 | $6.08 | $6.18 | $6.18 | 65,735 |
| 2022-07-27 | $6.04 | $6.18 | $5.97 | $6.15 | $6.15 | 42,110 |
| 2022-07-26 | $6.15 | $6.20 | $5.96 | $6.04 | $6.04 | 49,336 |
| 2022-07-25 | $6.19 | $6.30 | $6.16 | $6.20 | $6.20 | 86,503 |
| 2022-07-22 | $6.34 | $6.34 | $6.15 | $6.21 | $6.21 | 15,958 |
| 2022-07-21 | $6.19 | $6.32 | $6.17 | $6.29 | $6.29 | 32,296 |
| 2022-07-20 | $6.17 | $6.29 | $6.15 | $6.25 | $6.25 | 62,001 |
| 2022-07-19 | $6.11 | $6.26 | $6.11 | $6.22 | $6.22 | 32,774 |
| 2022-07-18 | $6.06 | $6.20 | $6.05 | $6.07 | $6.07 | 56,937 |
| 2022-07-15 | $5.93 | $6.18 | $5.83 | $6.03 | $6.03 | 46,340 |
| 2022-07-14 | $5.87 | $5.99 | $5.81 | $5.83 | $5.83 | 49,935 |
| 2022-07-13 | $5.87 | $6.04 | $5.87 | $5.97 | $5.97 | 44,654 |
| 2022-07-12 | $5.75 | $6.01 | $5.75 | $5.96 | $5.96 | 80,977 |
| 2022-07-11 | $5.88 | $5.88 | $5.76 | $5.81 | $5.81 | 51,110 |
| 2022-07-08 | $5.93 | $6.02 | $5.92 | $5.94 | $5.94 | 40,563 |
| 2022-07-07 | $5.77 | $6.05 | $5.77 | $5.99 | $5.99 | 72,711 |
| 2022-07-06 | $5.78 | $5.78 | $5.68 | $5.72 | $5.72 | 46,219 |
| 2022-07-05 | $6.07 | $6.07 | $5.78 | $5.79 | $5.79 | 95,460 |
| 2022-07-01 | $5.94 | $6.19 | $5.94 | $6.19 | $6.19 | 75,194 |
| 2022-06-30 | $5.91 | $6.00 | $5.85 | $5.94 | $5.94 | 197,649 |
| 2022-06-29 | $6.34 | $6.40 | $5.97 | $5.98 | $5.98 | 137,094 |
| 2022-06-28 | $6.36 | $6.47 | $6.29 | $6.30 | $6.30 | 102,907 |
| 2022-06-27 | $6.36 | $6.54 | $6.18 | $6.29 | $6.29 | 143,994 |
| 2022-06-24 | $6.12 | $6.49 | $5.97 | $6.31 | $6.31 | 2,526,378 |
| 2022-06-23 | $6.12 | $6.17 | $5.88 | $6.04 | $6.04 | 203,983 |
| 2022-06-22 | $5.99 | $6.29 | $5.99 | $6.09 | $6.09 | 124,686 |
| 2022-06-21 | $6.01 | $6.12 | $5.94 | $6.01 | $6.01 | 155,480 |
| 2022-06-17 | $6.05 | $6.11 | $5.89 | $6.01 | $6.01 | 155,010 |
| 2022-06-16 | $6.30 | $6.34 | $5.97 | $6.03 | $6.03 | 191,621 |
| 2022-06-15 | $6.38 | $6.48 | $6.27 | $6.36 | $6.36 | 178,640 |
| 2022-06-14 | $6.43 | $6.43 | $6.21 | $6.28 | $6.28 | 154,604 |
| 2022-06-13 | $6.44 | $6.49 | $6.27 | $6.36 | $6.36 | 121,431 |
| 2022-06-10 | $6.56 | $6.71 | $6.48 | $6.63 | $6.63 | 203,319 |
| 2022-06-09 | $6.31 | $6.83 | $6.18 | $6.69 | $6.69 | 173,919 |
| 2022-06-08 | $6.20 | $6.55 | $6.18 | $6.38 | $6.38 | 78,047 |
| 2022-06-07 | $5.69 | $6.37 | $5.69 | $6.27 | $6.27 | 140,240 |
| 2022-06-06 | $5.70 | $5.90 | $5.69 | $5.72 | $5.72 | 119,819 |
| 2022-06-03 | $5.84 | $5.92 | $5.69 | $5.70 | $5.70 | 136,885 |
| 2022-06-02 | $5.68 | $6.03 | $5.68 | $5.92 | $5.92 | 93,500 |
| 2022-06-01 | $5.88 | $5.89 | $5.68 | $5.71 | $5.71 | 102,437 |
| 2022-05-31 | $5.84 | $5.91 | $5.72 | $5.79 | $5.79 | 67,114 |
| 2022-05-27 | $5.80 | $6.01 | $5.80 | $5.88 | $5.88 | 117,730 |
| 2022-05-26 | $5.41 | $5.82 | $5.41 | $5.80 | $5.80 | 71,071 |
| 2022-05-25 | $5.41 | $5.58 | $5.38 | $5.46 | $5.46 | 43,947 |
| 2022-05-24 | $5.38 | $5.50 | $5.28 | $5.42 | $5.42 | 46,302 |
| 2022-05-23 | $5.37 | $5.55 | $5.35 | $5.43 | $5.43 | 48,391 |
| 2022-05-20 | $5.46 | $5.47 | $5.26 | $5.34 | $5.34 | 77,947 |
| 2022-05-19 | $5.33 | $5.53 | $5.33 | $5.39 | $5.39 | 89,236 |
| 2022-05-18 | $5.44 | $5.64 | $5.39 | $5.40 | $5.40 | 61,903 |
| 2022-05-17 | $5.44 | $5.59 | $5.43 | $5.57 | $5.57 | 77,524 |
| 2022-05-16 | $5.34 | $5.49 | $5.34 | $5.38 | $5.38 | 68,318 |
| 2022-05-13 | $5.27 | $5.42 | $5.22 | $5.40 | $5.40 | 71,869 |
| 2022-05-12 | $5.33 | $5.47 | $5.06 | $5.25 | $5.25 | 134,909 |
| 2022-05-11 | $5.42 | $5.57 | $5.30 | $5.33 | $5.33 | 122,403 |
| 2022-05-10 | $5.42 | $5.58 | $5.33 | $5.46 | $5.46 | 147,594 |
| 2022-05-09 | $5.50 | $5.55 | $5.34 | $5.39 | $5.39 | 246,774 |
| 2022-05-06 | $5.70 | $5.81 | $5.54 | $5.57 | $5.57 | 146,594 |
| 2022-05-05 | $5.89 | $5.97 | $5.67 | $5.77 | $5.77 | 112,815 |
| 2022-05-04 | $5.81 | $6.06 | $5.79 | $5.99 | $5.99 | 125,140 |
| 2022-05-03 | $5.78 | $5.96 | $5.75 | $5.90 | $5.90 | 79,471 |
| 2022-05-02 | $5.66 | $5.85 | $5.66 | $5.76 | $5.76 | 199,445 |
| 2022-04-29 | $5.80 | $5.86 | $5.66 | $5.69 | $5.69 | 87,357 |
| 2022-04-28 | $5.76 | $5.89 | $5.58 | $5.79 | $5.79 | 47,420 |
| 2022-04-27 | $5.80 | $5.83 | $5.67 | $5.75 | $5.75 | 64,109 |
| 2022-04-26 | $5.87 | $5.93 | $5.78 | $5.80 | $5.80 | 93,989 |
| 2022-04-25 | $6.06 | $6.06 | $5.88 | $5.90 | $5.90 | 91,120 |
| 2022-04-22 | $5.96 | $6.16 | $5.95 | $6.11 | $6.11 | 67,856 |
| 2022-04-21 | $6.15 | $6.32 | $5.93 | $6.00 | $6.00 | 76,291 |
| 2022-04-20 | $6.11 | $6.25 | $6.08 | $6.11 | $6.11 | 63,035 |
| 2022-04-19 | $6.07 | $6.10 | $5.97 | $6.02 | $6.02 | 75,227 |
| 2022-04-18 | $6.03 | $6.06 | $5.94 | $6.01 | $6.01 | 114,614 |
| 2022-04-14 | $6.07 | $6.13 | $6.04 | $6.06 | $6.06 | 53,587 |
| 2022-04-13 | $6.12 | $6.17 | $6.02 | $6.03 | $6.03 | 47,190 |
| 2022-04-12 | $6.14 | $6.19 | $6.02 | $6.06 | $6.06 | 58,345 |
| 2022-04-11 | $6.06 | $6.10 | $5.88 | $6.07 | $6.07 | 56,101 |
| 2022-04-08 | $6.11 | $6.35 | $6.08 | $6.11 | $6.11 | 76,202 |
| 2022-04-07 | $6.10 | $6.14 | $5.89 | $6.09 | $6.09 | 75,043 |
| 2022-04-06 | $6.03 | $6.27 | $5.95 | $6.15 | $6.15 | 123,267 |
| 2022-04-05 | $6.33 | $6.45 | $6.08 | $6.11 | $6.11 | 68,397 |
| 2022-04-04 | $6.63 | $6.67 | $6.23 | $6.36 | $6.36 | 85,966 |
| 2022-04-01 | $6.61 | $6.71 | $6.50 | $6.66 | $6.66 | 104,916 |
| 2022-03-31 | $6.37 | $6.71 | $6.37 | $6.61 | $6.61 | 84,716 |
| 2022-03-30 | $6.56 | $6.60 | $6.37 | $6.42 | $6.42 | 88,688 |
| 2022-03-29 | $6.27 | $6.65 | $6.26 | $6.51 | $6.51 | 76,625 |
| 2022-03-28 | $6.14 | $6.23 | $5.97 | $6.22 | $6.22 | 73,649 |
| 2022-03-25 | $6.37 | $6.37 | $6.10 | $6.13 | $6.13 | 65,859 |
| 2022-03-24 | $6.41 | $6.52 | $6.17 | $6.32 | $6.32 | 125,212 |
| 2022-03-23 | $6.40 | $6.40 | $6.15 | $6.36 | $6.36 | 118,692 |
| 2022-03-22 | $6.64 | $6.76 | $6.45 | $6.48 | $6.48 | 122,049 |
| 2022-03-21 | $6.96 | $7.01 | $6.54 | $6.63 | $6.63 | 69,309 |
| 2022-03-18 | $6.87 | $7.02 | $6.78 | $7.01 | $7.01 | 186,743 |
| 2022-03-17 | $6.69 | $6.95 | $6.62 | $6.85 | $6.85 | 161,898 |
| 2022-03-16 | $6.59 | $6.82 | $6.51 | $6.79 | $6.79 | 66,408 |
| 2022-03-15 | $6.47 | $6.64 | $6.45 | $6.54 | $6.54 | 43,754 |
| 2022-03-14 | $6.59 | $6.60 | $6.29 | $6.49 | $6.49 | 73,813 |
| 2022-03-11 | $6.37 | $6.68 | $6.37 | $6.55 | $6.55 | 103,284 |
| 2022-03-10 | $6.28 | $6.34 | $6.03 | $6.32 | $6.32 | 145,804 |
| 2022-03-09 | $6.34 | $6.59 | $6.34 | $6.47 | $6.47 | 64,491 |
| 2022-03-08 | $6.33 | $6.55 | $6.29 | $6.33 | $6.33 | 196,421 |
| 2022-03-07 | $6.42 | $6.42 | $6.26 | $6.28 | $6.28 | 64,642 |
| 2022-03-04 | $6.72 | $6.74 | $6.27 | $6.39 | $6.39 | 75,104 |
| 2022-03-03 | $6.94 | $6.98 | $6.78 | $6.83 | $6.83 | 42,244 |
| 2022-03-02 | $6.63 | $7.01 | $6.63 | $6.87 | $6.87 | 55,885 |
| 2022-03-01 | $6.67 | $6.73 | $6.46 | $6.52 | $6.52 | 109,298 |
| 2022-02-28 | $6.70 | $6.81 | $6.66 | $6.67 | $6.67 | 44,222 |
| 2022-02-25 | $6.60 | $6.77 | $6.54 | $6.75 | $6.75 | 38,414 |
| 2022-02-24 | $6.55 | $6.65 | $6.37 | $6.61 | $6.61 | 48,404 |
| 2022-02-23 | $6.72 | $6.74 | $6.62 | $6.63 | $6.63 | 46,399 |
| 2022-02-22 | $6.73 | $6.78 | $6.57 | $6.68 | $6.68 | 73,490 |
| 2022-02-18 | $7.02 | $7.14 | $6.62 | $6.67 | $6.67 | 53,050 |
| 2022-02-17 | $7.18 | $7.18 | $6.98 | $7.08 | $7.08 | 62,238 |
| 2022-02-16 | $6.78 | $7.12 | $6.78 | $7.09 | $7.09 | 90,503 |
| 2022-02-15 | $6.70 | $6.85 | $6.70 | $6.83 | $6.83 | 28,869 |
| 2022-02-14 | $6.62 | $6.73 | $6.60 | $6.65 | $6.65 | 21,209 |
| 2022-02-11 | $6.70 | $6.77 | $6.58 | $6.63 | $6.63 | 73,551 |
| 2022-02-10 | $6.62 | $6.78 | $6.59 | $6.64 | $6.64 | 56,338 |
| 2022-02-09 | $6.74 | $6.77 | $6.62 | $6.69 | $6.69 | 61,002 |
| 2022-02-08 | $6.60 | $6.76 | $6.59 | $6.67 | $6.67 | 30,193 |
| 2022-02-07 | $6.59 | $6.72 | $6.59 | $6.62 | $6.62 | 45,550 |
| 2022-02-04 | $6.62 | $6.74 | $6.50 | $6.64 | $6.64 | 62,833 |
| 2022-02-03 | $6.68 | $6.74 | $6.56 | $6.65 | $6.65 | 55,864 |
| 2022-02-02 | $6.68 | $6.76 | $6.52 | $6.71 | $6.71 | 57,154 |
| 2022-02-01 | $6.79 | $6.88 | $6.64 | $6.74 | $6.74 | 74,787 |
| 2022-01-31 | $6.77 | $6.83 | $6.60 | $6.72 | $6.72 | 90,325 |
| 2022-01-28 | $6.82 | $6.82 | $6.62 | $6.81 | $6.81 | 86,349 |
| 2022-01-27 | $7.05 | $7.10 | $6.70 | $6.74 | $6.74 | 71,425 |
| 2022-01-26 | $7.13 | $7.27 | $6.84 | $6.93 | $6.93 | 77,574 |
| 2022-01-25 | $7.19 | $7.19 | $6.88 | $7.02 | $7.02 | 86,619 |
| 2022-01-24 | $6.95 | $7.24 | $6.95 | $7.23 | $7.23 | 130,994 |
| 2022-01-21 | $6.99 | $7.39 | $6.95 | $7.02 | $7.02 | 182,822 |
| 2022-01-20 | $6.97 | $7.16 | $6.91 | $7.01 | $7.01 | 153,999 |
| 2022-01-19 | $6.89 | $7.05 | $6.79 | $6.94 | $6.94 | 81,750 |
| 2022-01-18 | $7.17 | $7.17 | $6.85 | $6.89 | $6.89 | 57,564 |
| 2022-01-14 | $7.05 | $7.21 | $6.94 | $7.17 | $7.17 | 69,243 |
| 2022-01-13 | $7.38 | $7.43 | $7.13 | $7.17 | $7.17 | 28,676 |
| 2022-01-12 | $7.54 | $7.54 | $7.27 | $7.29 | $7.29 | 79,395 |
| 2022-01-11 | $7.42 | $7.48 | $7.19 | $7.45 | $7.45 | 62,964 |
| 2022-01-10 | $7.53 | $7.55 | $7.27 | $7.36 | $7.36 | 57,318 |
| 2022-01-07 | $7.92 | $7.98 | $7.58 | $7.60 | $7.60 | 107,859 |
| 2022-01-06 | $7.77 | $8.02 | $7.61 | $7.91 | $7.91 | 127,608 |
| 2022-01-05 | $7.80 | $7.90 | $7.66 | $7.70 | $7.70 | 83,211 |
| 2022-01-04 | $7.54 | $7.84 | $7.54 | $7.77 | $7.77 | 58,630 |
| 2022-01-03 | $7.41 | $7.59 | $7.34 | $7.55 | $7.55 | 96,838 |
| 2021-12-31 | $7.59 | $7.66 | $7.42 | $7.43 | $7.43 | 36,304 |
| 2021-12-30 | $7.60 | $7.74 | $7.56 | $7.61 | $7.61 | 64,156 |
| 2021-12-29 | $7.45 | $7.79 | $7.45 | $7.61 | $7.61 | 182,376 |
| 2021-12-28 | $7.41 | $7.60 | $7.29 | $7.50 | $7.50 | 90,783 |
| 2021-12-27 | $7.45 | $7.47 | $7.31 | $7.42 | $7.42 | 46,678 |
| 2021-12-23 | $7.33 | $7.54 | $7.25 | $7.46 | $7.46 | 92,354 |
| 2021-12-22 | $7.29 | $7.43 | $7.22 | $7.25 | $7.25 | 66,057 |
| 2021-12-21 | $7.22 | $7.46 | $7.22 | $7.27 | $7.27 | 55,335 |
| 2021-12-20 | $7.49 | $7.49 | $7.05 | $7.19 | $7.19 | 62,953 |
| 2021-12-17 | $7.53 | $7.66 | $7.30 | $7.63 | $7.63 | 182,306 |
| 2021-12-16 | $7.73 | $7.93 | $7.56 | $7.58 | $7.58 | 63,481 |
| 2021-12-15 | $7.56 | $7.76 | $7.38 | $7.66 | $7.66 | 92,752 |
| 2021-12-14 | $7.58 | $7.74 | $7.50 | $7.54 | $7.54 | 72,027 |
| 2021-12-13 | $7.80 | $7.89 | $7.60 | $7.60 | $7.60 | 64,917 |
| 2021-12-10 | $7.94 | $7.98 | $7.78 | $7.87 | $7.87 | 48,516 |
| 2021-12-09 | $8.25 | $8.25 | $7.94 | $7.95 | $7.95 | 57,062 |
| 2021-12-08 | $8.20 | $8.27 | $8.10 | $8.17 | $8.17 | 45,183 |
| 2021-12-07 | $8.34 | $8.40 | $8.14 | $8.15 | $8.15 | 58,085 |
| 2021-12-06 | $8.11 | $8.33 | $7.98 | $8.18 | $8.18 | 88,699 |
| 2021-12-03 | $7.96 | $8.06 | $7.85 | $8.00 | $8.00 | 81,340 |
| 2021-12-02 | $7.84 | $8.05 | $7.83 | $7.99 | $7.99 | 64,325 |
| 2021-12-01 | $8.18 | $8.18 | $7.79 | $7.81 | $7.81 | 108,776 |
| 2021-11-30 | $7.98 | $8.05 | $7.85 | $7.97 | $7.97 | 77,924 |
| 2021-11-29 | $8.30 | $8.30 | $8.05 | $8.06 | $8.06 | 57,862 |
| 2021-11-26 | $8.32 | $8.32 | $8.06 | $8.15 | $8.15 | 67,456 |
| 2021-11-24 | $8.76 | $8.76 | $8.53 | $8.58 | $8.58 | 61,177 |
| 2021-11-23 | $8.93 | $8.95 | $8.66 | $8.85 | $8.85 | 75,469 |
| 2021-11-22 | $8.89 | $9.12 | $8.81 | $8.85 | $8.85 | 73,501 |
| 2021-11-19 | $8.90 | $8.99 | $8.84 | $8.87 | $8.87 | 72,644 |
| 2021-11-18 | $9.00 | $9.05 | $8.89 | $8.98 | $8.98 | 82,517 |
| 2021-11-17 | $9.16 | $9.17 | $8.92 | $9.00 | $9.00 | 136,142 |
| 2021-11-16 | $9.11 | $9.28 | $9.06 | $9.23 | $9.23 | 88,547 |
| 2021-11-15 | $9.13 | $9.27 | $9.08 | $9.15 | $9.15 | 63,820 |
| 2021-11-12 | $9.01 | $9.32 | $9.00 | $9.15 | $9.15 | 75,253 |
| 2021-11-11 | $9.03 | $9.18 | $8.96 | $9.05 | $9.05 | 71,241 |
| 2021-11-10 | $9.08 | $9.18 | $9.00 | $9.04 | $9.04 | 67,437 |
| 2021-11-09 | $9.24 | $9.29 | $9.09 | $9.14 | $9.14 | 55,994 |
| 2021-11-08 | $9.48 | $9.48 | $9.20 | $9.27 | $9.27 | 117,488 |
| 2021-11-05 | $9.35 | $9.92 | $9.35 | $9.45 | $9.45 | 111,651 |
| 2021-11-04 | $9.53 | $9.69 | $9.30 | $9.38 | $9.38 | 109,995 |
| 2021-11-03 | $10.98 | $10.98 | $9.48 | $9.56 | $9.56 | 308,678 |
| 2021-11-02 | $10.95 | $11.29 | $10.47 | $11.08 | $11.08 | 194,853 |
| 2021-11-01 | $9.96 | $10.91 | $9.88 | $10.69 | $10.69 | 224,900 |
| 2021-10-29 | $9.61 | $9.89 | $9.58 | $9.82 | $9.82 | 83,656 |
| 2021-10-28 | $9.24 | $9.48 | $9.19 | $9.42 | $9.42 | 52,718 |
| 2021-10-27 | $9.34 | $9.45 | $9.19 | $9.21 | $9.21 | 45,994 |
| 2021-10-26 | $9.48 | $9.52 | $9.32 | $9.38 | $9.38 | 52,026 |
| 2021-10-25 | $9.61 | $9.72 | $9.39 | $9.53 | $9.53 | 86,896 |
| 2021-10-22 | $9.52 | $9.68 | $9.43 | $9.60 | $9.60 | 45,135 |
| 2021-10-21 | $9.42 | $9.69 | $9.36 | $9.48 | $9.48 | 29,091 |
| 2021-10-20 | $9.32 | $9.57 | $9.32 | $9.49 | $9.49 | 19,241 |
| 2021-10-19 | $9.64 | $9.66 | $9.31 | $9.41 | $9.41 | 43,891 |
| 2021-10-18 | $9.51 | $9.74 | $9.42 | $9.56 | $9.56 | 45,861 |
| 2021-10-15 | $9.98 | $9.98 | $9.63 | $9.65 | $9.65 | 45,804 |
| 2021-10-14 | $9.70 | $9.77 | $9.55 | $9.73 | $9.73 | 21,651 |
| 2021-10-13 | $9.54 | $9.61 | $9.35 | $9.60 | $9.60 | 53,838 |
| 2021-10-12 | $9.86 | $9.86 | $9.47 | $9.61 | $9.61 | 63,425 |
| 2021-10-11 | $9.68 | $10.09 | $9.54 | $9.86 | $9.86 | 73,383 |
| 2021-10-08 | $9.60 | $9.81 | $9.60 | $9.73 | $9.73 | 29,426 |
| 2021-10-07 | $9.77 | $10.04 | $9.45 | $9.61 | $9.61 | 75,114 |
| 2021-10-06 | $9.71 | $9.77 | $9.46 | $9.69 | $9.69 | 138,796 |
| 2021-10-05 | $9.78 | $10.01 | $9.67 | $9.85 | $9.85 | 44,960 |
| 2021-10-04 | $10.33 | $10.33 | $9.61 | $9.77 | $9.77 | 73,420 |
| 2021-10-01 | $10.21 | $10.36 | $10.07 | $10.32 | $10.32 | 63,980 |
| 2021-09-30 | $10.30 | $10.36 | $10.10 | $10.16 | $10.16 | 81,317 |
| 2021-09-29 | $9.82 | $10.24 | $9.67 | $10.21 | $10.21 | 65,556 |
| 2021-09-28 | $10.09 | $10.17 | $9.71 | $9.88 | $9.88 | 60,131 |
| 2021-09-27 | $9.89 | $10.20 | $9.77 | $10.05 | $10.05 | 88,936 |
| 2021-09-24 | $9.26 | $9.90 | $9.26 | $9.76 | $9.76 | 144,809 |
| 2021-09-23 | $9.10 | $9.24 | $9.05 | $9.19 | $9.19 | 74,903 |
| 2021-09-22 | $9.17 | $9.25 | $9.03 | $9.05 | $9.05 | 48,436 |
| 2021-09-21 | $9.37 | $9.42 | $9.05 | $9.11 | $9.11 | 51,522 |
| 2021-09-20 | $9.00 | $9.32 | $8.99 | $9.30 | $9.30 | 96,589 |
| 2021-09-17 | $9.53 | $9.60 | $9.06 | $9.16 | $9.16 | 190,916 |
| 2021-09-16 | $9.56 | $9.65 | $9.31 | $9.52 | $9.52 | 41,331 |
| 2021-09-15 | $9.40 | $9.58 | $9.32 | $9.49 | $9.49 | 53,918 |
| 2021-09-14 | $9.98 | $9.99 | $9.30 | $9.43 | $9.43 | 67,331 |
| 2021-09-13 | $9.38 | $9.93 | $9.35 | $9.89 | $9.89 | 78,917 |
| 2021-09-10 | $9.62 | $9.62 | $9.00 | $9.16 | $9.16 | 124,629 |
| 2021-09-09 | $9.50 | $9.63 | $9.37 | $9.48 | $9.48 | 68,245 |
| 2021-09-08 | $9.57 | $9.65 | $9.30 | $9.43 | $9.43 | 60,352 |
| 2021-09-07 | $9.85 | $10.14 | $9.42 | $9.51 | $9.51 | 106,748 |
| 2021-09-03 | $10.14 | $10.23 | $9.75 | $9.77 | $9.77 | 34,099 |
| 2021-09-02 | $10.55 | $10.61 | $10.10 | $10.18 | $10.18 | 55,069 |
| 2021-09-01 | $10.71 | $10.80 | $10.37 | $10.56 | $10.56 | 78,773 |
| 2021-08-31 | $10.24 | $10.73 | $10.24 | $10.61 | $10.61 | 91,714 |
| 2021-08-30 | $10.37 | $10.66 | $10.16 | $10.28 | $10.28 | 163,073 |
| 2021-08-27 | $9.55 | $10.08 | $9.55 | $10.00 | $10.00 | 47,024 |
| 2021-08-26 | $9.72 | $9.85 | $9.47 | $9.49 | $9.49 | 39,786 |
| 2021-08-25 | $9.78 | $9.91 | $9.66 | $9.68 | $9.68 | 29,678 |
| 2021-08-24 | $9.97 | $10.06 | $9.70 | $9.82 | $9.82 | 43,464 |
| 2021-08-23 | $9.72 | $10.07 | $9.72 | $9.95 | $9.95 | 31,200 |
| 2021-08-20 | $9.33 | $9.73 | $9.28 | $9.69 | $9.69 | 59,376 |
| 2021-08-19 | $9.25 | $9.47 | $9.12 | $9.38 | $9.38 | 48,882 |
| 2021-08-18 | $9.50 | $9.68 | $9.34 | $9.35 | $9.35 | 36,294 |
| 2021-08-17 | $9.73 | $9.79 | $9.38 | $9.58 | $9.58 | 52,471 |
| 2021-08-16 | $9.61 | $10.03 | $9.41 | $9.94 | $9.94 | 52,333 |
| 2021-08-13 | $10.02 | $10.02 | $9.62 | $9.71 | $9.71 | 52,375 |
| 2021-08-12 | $10.40 | $10.47 | $9.98 | $10.00 | $10.00 | 68,014 |
| 2021-08-11 | $10.65 | $10.65 | $10.40 | $10.49 | $10.49 | 29,588 |
| 2021-08-10 | $10.21 | $10.70 | $10.07 | $10.64 | $10.64 | 50,923 |
| 2021-08-09 | $10.44 | $10.60 | $9.97 | $10.22 | $10.22 | 72,137 |
| 2021-08-06 | $10.39 | $10.63 | $10.26 | $10.33 | $10.33 | 73,862 |
| 2021-08-05 | $10.30 | $10.46 | $10.05 | $10.13 | $10.13 | 60,248 |
| 2021-08-04 | $10.54 | $10.72 | $10.20 | $10.39 | $10.39 | 80,091 |
| 2021-08-03 | $10.72 | $11.38 | $10.52 | $10.58 | $10.58 | 229,121 |
| 2021-08-02 | $10.46 | $10.80 | $10.22 | $10.32 | $10.32 | 52,157 |
| 2021-07-30 | $10.47 | $10.75 | $10.42 | $10.50 | $10.50 | 40,208 |
| 2021-07-29 | $10.66 | $10.75 | $10.41 | $10.47 | $10.47 | 57,370 |
| 2021-07-28 | $10.40 | $10.74 | $10.05 | $10.60 | $10.60 | 74,281 |
| 2021-07-27 | $10.17 | $10.42 | $10.11 | $10.24 | $10.24 | 51,410 |
| 2021-07-26 | $10.17 | $10.43 | $10.17 | $10.33 | $10.33 | 53,609 |
| 2021-07-23 | $10.27 | $10.27 | $9.91 | $10.08 | $10.08 | 37,774 |
| 2021-07-22 | $10.52 | $10.55 | $9.88 | $10.11 | $10.11 | 78,234 |
| 2021-07-21 | $10.00 | $10.61 | $9.98 | $10.50 | $10.50 | 97,243 |
| 2021-07-20 | $9.17 | $10.24 | $9.11 | $9.95 | $9.95 | 104,255 |
| 2021-07-19 | $9.38 | $9.73 | $9.05 | $9.16 | $9.16 | 73,027 |
| 2021-07-16 | $9.95 | $10.09 | $9.67 | $9.72 | $9.72 | 56,517 |
| 2021-07-15 | $9.49 | $9.92 | $9.49 | $9.80 | $9.80 | 71,942 |
| 2021-07-14 | $9.75 | $9.83 | $9.45 | $9.54 | $9.54 | 60,318 |
| 2021-07-13 | $9.91 | $9.97 | $9.53 | $9.66 | $9.66 | 46,917 |
| 2021-07-12 | $9.71 | $10.05 | $9.71 | $9.90 | $9.90 | 45,542 |
| 2021-07-09 | $9.56 | $9.93 | $9.56 | $9.84 | $9.84 | 47,361 |
| 2021-07-08 | $9.31 | $9.67 | $9.27 | $9.53 | $9.53 | 71,774 |
| 2021-07-07 | $9.45 | $9.67 | $9.29 | $9.55 | $9.55 | 51,831 |
| 2021-07-06 | $9.71 | $9.80 | $9.41 | $9.45 | $9.45 | 53,495 |
| 2021-07-02 | $10.15 | $10.16 | $9.77 | $9.81 | $9.81 | 56,676 |
| 2021-07-01 | $9.92 | $10.01 | $9.76 | $10.00 | $10.00 | 58,080 |
| 2021-06-30 | $9.69 | $9.86 | $9.66 | $9.83 | $9.83 | 37,553 |
| 2021-06-29 | $9.88 | $10.00 | $9.67 | $9.74 | $9.74 | 43,242 |
| 2021-06-28 | $10.19 | $10.19 | $9.56 | $9.73 | $9.73 | 87,952 |
| 2021-06-25 | $10.58 | $10.73 | $10.26 | $10.26 | $10.26 | 283,907 |
| 2021-06-24 | $10.47 | $10.55 | $10.28 | $10.46 | $10.46 | 47,099 |
| 2021-06-23 | $10.45 | $10.73 | $10.37 | $10.50 | $10.50 | 207,402 |
| 2021-06-22 | $10.29 | $10.51 | $10.00 | $10.45 | $10.45 | 74,634 |
| 2021-06-21 | $10.06 | $10.61 | $10.06 | $10.52 | $10.52 | 67,924 |
| 2021-06-18 | $10.10 | $10.39 | $9.87 | $10.07 | $10.07 | 128,664 |
| 2021-06-17 | $10.82 | $10.83 | $10.26 | $10.38 | $10.38 | 63,402 |
| 2021-06-16 | $11.08 | $11.08 | $10.81 | $10.91 | $10.91 | 46,993 |
| 2021-06-15 | $10.88 | $11.17 | $10.83 | $11.10 | $11.10 | 50,115 |
| 2021-06-14 | $11.25 | $11.40 | $10.78 | $10.86 | $10.86 | 50,021 |
| 2021-06-11 | $11.11 | $11.35 | $11.07 | $11.30 | $11.30 | 41,073 |
| 2021-06-10 | $11.55 | $11.65 | $10.99 | $11.09 | $11.09 | 51,429 |
| 2021-06-09 | $11.69 | $11.78 | $11.46 | $11.51 | $11.51 | 71,279 |
| 2021-06-08 | $11.29 | $11.67 | $11.16 | $11.59 | $11.59 | 56,439 |
| 2021-06-07 | $10.65 | $11.22 | $10.65 | $11.19 | $11.19 | 71,645 |
| 2021-06-04 | $10.73 | $10.82 | $10.54 | $10.67 | $10.67 | 74,234 |
| 2021-06-03 | $10.11 | $10.88 | $10.11 | $10.73 | $10.73 | 100,055 |
| 2021-06-02 | $10.47 | $10.50 | $10.15 | $10.24 | $10.24 | 71,429 |
| 2021-06-01 | $10.50 | $10.70 | $10.21 | $10.49 | $10.49 | 111,593 |
| 2021-05-28 | $10.05 | $10.49 | $9.98 | $10.41 | $10.41 | 74,979 |
| 2021-05-27 | $10.00 | $10.29 | $10.00 | $10.07 | $10.07 | 106,304 |
| 2021-05-26 | $9.98 | $10.13 | $9.91 | $10.04 | $10.04 | 55,255 |
| 2021-05-25 | $10.32 | $10.45 | $9.92 | $9.99 | $9.99 | 84,832 |
| 2021-05-24 | $10.22 | $10.40 | $9.92 | $10.33 | $10.33 | 92,245 |
| 2021-05-21 | $10.48 | $10.60 | $10.14 | $10.19 | $10.19 | 93,168 |
| 2021-05-20 | $10.65 | $10.65 | $10.05 | $10.28 | $10.28 | 92,550 |
| 2021-05-19 | $10.10 | $10.51 | $9.82 | $10.46 | $10.46 | 90,896 |
| 2021-05-18 | $10.37 | $10.55 | $10.33 | $10.35 | $10.35 | 38,142 |
| 2021-05-17 | $10.57 | $10.62 | $10.16 | $10.41 | $10.41 | 57,175 |
| 2021-05-14 | $10.41 | $10.75 | $10.26 | $10.58 | $10.58 | 114,813 |
| 2021-05-13 | $9.83 | $10.26 | $9.71 | $10.23 | $10.23 | 174,134 |
| 2021-05-12 | $9.95 | $10.03 | $9.34 | $9.51 | $9.51 | 193,728 |
| 2021-05-11 | $9.86 | $10.28 | $9.62 | $10.11 | $10.11 | 125,663 |
| 2021-05-10 | $10.73 | $10.86 | $9.93 | $10.09 | $10.09 | 189,248 |
| 2021-05-07 | $11.40 | $11.40 | $10.82 | $10.85 | $10.85 | 102,063 |
| 2021-05-06 | $11.80 | $11.80 | $10.55 | $11.40 | $11.40 | 258,046 |
| 2021-05-05 | $11.94 | $11.94 | $11.23 | $11.74 | $11.74 | 108,400 |
| 2021-05-04 | $12.03 | $12.09 | $11.65 | $11.87 | $11.87 | 147,488 |
| 2021-05-03 | $11.25 | $12.19 | $11.11 | $12.07 | $12.07 | 137,148 |
| 2021-04-30 | $10.64 | $11.24 | $10.64 | $11.13 | $11.13 | 152,993 |
| 2021-04-29 | $11.00 | $11.10 | $10.63 | $10.87 | $10.87 | 63,814 |
| 2021-04-28 | $10.80 | $11.01 | $10.71 | $10.92 | $10.92 | 45,031 |
| 2021-04-27 | $10.91 | $10.92 | $10.55 | $10.76 | $10.76 | 59,960 |
| 2021-04-26 | $11.09 | $11.46 | $10.82 | $10.89 | $10.89 | 51,370 |
| 2021-04-23 | $10.57 | $11.11 | $10.57 | $11.05 | $11.05 | 75,255 |
| 2021-04-22 | $10.82 | $10.86 | $10.32 | $10.51 | $10.51 | 87,967 |
| 2021-04-21 | $10.36 | $11.02 | $10.18 | $10.80 | $10.80 | 60,823 |
| 2021-04-20 | $10.95 | $11.10 | $10.28 | $10.48 | $10.48 | 78,876 |
| 2021-04-19 | $11.19 | $11.29 | $10.68 | $10.99 | $10.99 | 87,876 |
| 2021-04-16 | $11.57 | $11.77 | $11.14 | $11.27 | $11.27 | 84,693 |
| 2021-04-15 | $11.54 | $11.69 | $11.27 | $11.47 | $11.47 | 51,185 |
| 2021-04-14 | $11.23 | $11.74 | $11.23 | $11.41 | $11.41 | 46,438 |
| 2021-04-13 | $11.38 | $11.43 | $11.03 | $11.23 | $11.23 | 73,674 |
| 2021-04-12 | $11.17 | $11.72 | $11.15 | $11.47 | $11.47 | 85,500 |
| 2021-04-09 | $11.18 | $11.65 | $10.93 | $11.20 | $11.20 | 95,956 |
| 2021-04-08 | $11.52 | $11.52 | $10.86 | $11.08 | $11.08 | 107,101 |
| 2021-04-07 | $11.87 | $12.02 | $11.26 | $11.49 | $11.49 | 266,086 |
| 2021-04-06 | $11.81 | $12.37 | $11.64 | $11.82 | $11.82 | 127,373 |
| 2021-04-05 | $11.85 | $11.97 | $11.54 | $11.82 | $11.82 | 157,313 |
| 2021-04-01 | $11.71 | $11.84 | $11.30 | $11.70 | $11.70 | 114,840 |
| 2021-03-31 | $11.25 | $11.70 | $11.05 | $11.41 | $11.41 | 224,298 |
| 2021-03-30 | $10.86 | $11.37 | $10.76 | $11.21 | $11.21 | 193,830 |
| 2021-03-29 | $10.75 | $11.43 | $10.57 | $10.75 | $10.75 | 107,540 |
| 2021-03-26 | $10.92 | $11.39 | $10.86 | $10.99 | $10.99 | 138,857 |
| 2021-03-25 | $10.24 | $10.92 | $10.12 | $10.80 | $10.80 | 101,269 |
| 2021-03-24 | $10.40 | $10.96 | $9.98 | $10.47 | $10.47 | 153,316 |
| 2021-03-23 | $10.82 | $11.03 | $10.04 | $10.34 | $10.34 | 228,885 |
| 2021-03-22 | $11.64 | $11.72 | $10.87 | $11.06 | $11.06 | 150,322 |
| 2021-03-19 | $10.80 | $11.90 | $10.11 | $11.40 | $11.40 | 381,002 |
| 2021-03-18 | $11.55 | $11.74 | $10.87 | $10.90 | $10.90 | 204,075 |
| 2021-03-17 | $10.75 | $12.57 | $10.49 | $11.78 | $11.78 | 875,565 |
| 2021-03-16 | $10.58 | $10.68 | $9.79 | $10.40 | $10.40 | 142,090 |
| 2021-03-15 | $10.74 | $10.95 | $10.23 | $10.72 | $10.72 | 137,075 |
| 2021-03-12 | $10.30 | $10.82 | $9.97 | $10.74 | $10.74 | 91,589 |
| 2021-03-11 | $10.06 | $10.70 | $10.06 | $10.35 | $10.35 | 148,154 |
| 2021-03-10 | $9.87 | $10.55 | $9.87 | $10.00 | $10.00 | 123,479 |
| 2021-03-09 | $10.00 | $10.00 | $9.44 | $9.81 | $9.81 | 105,425 |
| 2021-03-08 | $9.88 | $9.98 | $9.48 | $9.88 | $9.88 | 203,821 |
| 2021-03-05 | $9.27 | $9.80 | $9.08 | $9.72 | $9.72 | 279,117 |
| 2021-03-04 | $9.09 | $9.27 | $8.81 | $9.05 | $9.05 | 164,622 |
| 2021-03-03 | $8.87 | $9.32 | $8.85 | $9.04 | $9.04 | 142,131 |
| 2021-03-02 | $8.55 | $8.85 | $8.45 | $8.72 | $8.72 | 94,255 |
| 2021-03-01 | $8.25 | $8.68 | $8.09 | $8.62 | $8.62 | 137,713 |
| 2021-02-26 | $7.89 | $8.25 | $7.75 | $7.96 | $7.96 | 110,874 |
| 2021-02-25 | $8.09 | $8.11 | $7.79 | $7.88 | $7.88 | 84,872 |
| 2021-02-24 | $7.86 | $8.25 | $7.61 | $8.04 | $8.04 | 105,140 |
| 2021-02-23 | $8.26 | $8.26 | $7.62 | $7.73 | $7.73 | 139,765 |
| 2021-02-22 | $7.62 | $8.48 | $7.58 | $8.33 | $8.33 | 146,744 |
| 2021-02-19 | $7.66 | $7.84 | $7.58 | $7.71 | $7.71 | 128,592 |
| 2021-02-18 | $7.71 | $7.72 | $7.35 | $7.60 | $7.60 | 76,501 |
| 2021-02-17 | $7.82 | $7.96 | $7.54 | $7.85 | $7.85 | 75,250 |
| 2021-02-16 | $7.94 | $8.10 | $7.70 | $7.91 | $7.91 | 97,854 |
| 2021-02-12 | $8.08 | $8.08 | $7.71 | $7.92 | $7.92 | 76,701 |
| 2021-02-11 | $7.96 | $8.19 | $7.77 | $8.06 | $8.06 | 71,255 |
| 2021-02-10 | $8.50 | $8.60 | $7.84 | $7.98 | $7.98 | 114,056 |
| 2021-02-09 | $8.14 | $8.32 | $7.87 | $8.31 | $8.31 | 252,368 |
| 2021-02-08 | $7.54 | $8.17 | $7.54 | $8.12 | $8.12 | 140,426 |
| 2021-02-05 | $7.76 | $7.86 | $7.42 | $7.61 | $7.61 | 124,000 |
| 2021-02-04 | $7.55 | $7.85 | $7.44 | $7.75 | $7.75 | 85,323 |
| 2021-02-03 | $7.41 | $7.55 | $7.07 | $7.42 | $7.42 | 154,714 |
| 2021-02-02 | $7.22 | $7.38 | $6.82 | $7.35 | $7.35 | 73,470 |
| 2021-02-01 | $7.03 | $7.14 | $6.69 | $7.08 | $7.08 | 163,837 |
| 2021-01-29 | $7.19 | $7.24 | $6.66 | $6.91 | $6.91 | 149,229 |
| 2021-01-28 | $7.00 | $7.41 | $6.95 | $7.26 | $7.26 | 114,182 |
| 2021-01-27 | $7.38 | $7.39 | $6.84 | $6.93 | $6.93 | 192,644 |
| 2021-01-26 | $8.40 | $8.47 | $7.38 | $7.38 | $7.38 | 255,921 |
| 2021-01-25 | $8.37 | $8.50 | $8.21 | $8.32 | $8.32 | 158,449 |
| 2021-01-22 | $8.15 | $8.52 | $8.06 | $8.49 | $8.49 | 88,301 |
| 2021-01-21 | $8.33 | $8.41 | $8.00 | $8.22 | $8.22 | 114,719 |
| 2021-01-20 | $8.66 | $8.72 | $8.04 | $8.31 | $8.31 | 192,562 |
| 2021-01-19 | $8.32 | $8.65 | $8.20 | $8.63 | $8.63 | 86,478 |
| 2021-01-15 | $8.48 | $8.66 | $8.10 | $8.29 | $8.29 | 92,152 |
| 2021-01-14 | $8.77 | $9.13 | $8.67 | $8.71 | $8.71 | 99,387 |
| 2021-01-13 | $9.36 | $9.36 | $8.55 | $8.69 | $8.69 | 197,873 |
| 2021-01-12 | $8.51 | $9.28 | $8.51 | $9.25 | $9.25 | 212,100 |
| 2021-01-11 | $7.89 | $8.50 | $7.86 | $8.49 | $8.49 | 134,993 |
| 2021-01-08 | $8.21 | $8.21 | $7.86 | $8.05 | $8.05 | 119,891 |
| 2021-01-07 | $8.00 | $8.16 | $7.79 | $8.10 | $8.10 | 181,290 |
| 2021-01-06 | $7.64 | $8.22 | $7.60 | $7.95 | $7.95 | 177,414 |
| 2021-01-05 | $7.06 | $7.65 | $6.99 | $7.46 | $7.46 | 175,006 |
| 2021-01-04 | $7.76 | $7.76 | $6.89 | $7.13 | $7.13 | 166,568 |
| 2020-12-31 | $7.58 | $7.97 | $7.54 | $7.76 | $7.76 | 136,950 |
| 2020-12-30 | $7.53 | $7.74 | $7.41 | $7.60 | $7.60 | 131,732 |
| 2020-12-29 | $7.60 | $7.66 | $7.46 | $7.53 | $7.53 | 133,891 |
| 2020-12-28 | $7.68 | $7.68 | $7.42 | $7.60 | $7.60 | 128,258 |
| 2020-12-24 | $7.91 | $7.91 | $7.42 | $7.65 | $7.65 | 81,066 |
| 2020-12-23 | $7.94 | $8.16 | $7.60 | $7.82 | $7.82 | 200,988 |
| 2020-12-22 | $7.98 | $8.00 | $7.15 | $7.83 | $7.83 | 376,196 |
| 2020-12-21 | $7.45 | $7.48 | $6.87 | $7.39 | $7.39 | 258,366 |
| 2020-12-18 | $7.30 | $7.65 | $7.10 | $7.54 | $7.54 | 251,722 |
| 2020-12-17 | $7.38 | $7.43 | $7.04 | $7.32 | $7.32 | 224,742 |
| 2020-12-16 | $7.22 | $7.48 | $7.15 | $7.37 | $7.37 | 201,284 |
| 2020-12-15 | $7.24 | $7.33 | $7.12 | $7.25 | $7.25 | 386,116 |
| 2020-12-14 | $7.09 | $7.33 | $6.95 | $7.15 | $7.15 | 190,412 |
| 2020-12-11 | $6.67 | $6.91 | $6.61 | $6.89 | $6.89 | 204,339 |
| 2020-12-10 | $6.51 | $6.86 | $6.50 | $6.81 | $6.81 | 120,635 |
| 2020-12-09 | $6.62 | $6.74 | $6.50 | $6.68 | $6.68 | 251,550 |
| 2020-12-08 | $6.07 | $6.55 | $6.04 | $6.53 | $6.53 | 346,363 |
| 2020-12-07 | $5.78 | $6.16 | $5.71 | $6.15 | $6.15 | 176,094 |
| 2020-12-04 | $5.31 | $5.96 | $5.28 | $5.87 | $5.87 | 255,828 |
| 2020-12-03 | $5.37 | $5.37 | $5.05 | $5.25 | $5.25 | 120,704 |
| 2020-12-02 | $5.23 | $5.44 | $5.12 | $5.35 | $5.35 | 100,866 |
| 2020-12-01 | $5.31 | $5.40 | $5.20 | $5.24 | $5.24 | 88,179 |
| 2020-11-30 | $5.70 | $5.70 | $5.15 | $5.22 | $5.22 | 155,852 |
| 2020-11-27 | $6.02 | $6.04 | $5.52 | $5.79 | $5.79 | 97,947 |
| 2020-11-25 | $5.38 | $6.12 | $5.36 | $6.00 | $6.00 | 241,995 |
| 2020-11-24 | $5.16 | $5.43 | $5.05 | $5.41 | $5.41 | 286,855 |
| 2020-11-23 | $4.94 | $5.06 | $4.80 | $5.02 | $5.02 | 158,752 |
| 2020-11-20 | $4.89 | $4.97 | $4.70 | $4.92 | $4.92 | 115,075 |
| 2020-11-19 | $4.99 | $5.01 | $4.74 | $4.96 | $4.96 | 101,342 |
| 2020-11-18 | $5.04 | $5.10 | $4.74 | $4.99 | $4.99 | 166,719 |
| 2020-11-17 | $4.86 | $5.06 | $4.72 | $5.02 | $5.02 | 171,352 |
| 2020-11-16 | $4.80 | $5.00 | $4.64 | $4.91 | $4.91 | 297,426 |
| 2020-11-13 | $4.24 | $4.41 | $4.14 | $4.40 | $4.40 | 129,626 |
| 2020-11-12 | $4.53 | $4.58 | $4.20 | $4.23 | $4.23 | 112,741 |
| 2020-11-11 | $4.80 | $4.87 | $4.50 | $4.61 | $4.61 | 113,922 |
| 2020-11-10 | $4.70 | $4.89 | $4.33 | $4.73 | $4.73 | 239,902 |
| 2020-11-09 | $4.30 | $4.89 | $4.30 | $4.72 | $4.72 | 363,595 |
| 2020-11-06 | $4.05 | $4.08 | $3.98 | $4.01 | $4.01 | 80,857 |
| 2020-11-05 | $3.84 | $4.20 | $3.78 | $4.05 | $4.05 | 143,621 |
| 2020-11-04 | $3.78 | $3.90 | $3.73 | $3.83 | $3.83 | 125,851 |
| 2020-11-03 | $3.82 | $3.98 | $3.82 | $3.86 | $3.86 | 67,683 |
| 2020-11-02 | $3.72 | $3.81 | $3.69 | $3.74 | $3.74 | 118,752 |
| 2020-10-30 | $3.80 | $3.83 | $3.72 | $3.72 | $3.72 | 170,487 |
| 2020-10-29 | $3.80 | $3.86 | $3.78 | $3.83 | $3.83 | 89,657 |
| 2020-10-28 | $3.80 | $3.87 | $3.77 | $3.81 | $3.81 | 166,049 |
| 2020-10-27 | $3.86 | $3.91 | $3.82 | $3.85 | $3.85 | 88,904 |
| 2020-10-26 | $3.93 | $3.98 | $3.85 | $3.89 | $3.89 | 181,151 |
| 2020-10-23 | $3.98 | $4.05 | $3.92 | $3.94 | $3.94 | 43,578 |
| 2020-10-22 | $4.00 | $4.06 | $3.89 | $3.95 | $3.95 | 99,718 |
| 2020-10-21 | $3.94 | $4.04 | $3.90 | $3.99 | $3.99 | 78,194 |
| 2020-10-20 | $3.87 | $3.98 | $3.84 | $3.95 | $3.95 | 203,641 |
| 2020-10-19 | $3.95 | $3.95 | $3.80 | $3.86 | $3.86 | 116,601 |
| 2020-10-16 | $3.93 | $4.03 | $3.83 | $3.89 | $3.89 | 118,367 |
| 2020-10-15 | $3.87 | $3.97 | $3.83 | $3.95 | $3.95 | 43,312 |
| 2020-10-14 | $4.00 | $4.07 | $3.94 | $3.94 | $3.94 | 64,650 |
| 2020-10-13 | $3.86 | $4.08 | $3.84 | $3.97 | $3.97 | 165,765 |
| 2020-10-12 | $4.03 | $4.06 | $3.76 | $3.92 | $3.92 | 376,412 |
| 2020-10-09 | $4.18 | $4.20 | $4.02 | $4.06 | $4.06 | 85,381 |
| 2020-10-08 | $4.03 | $4.17 | $3.93 | $4.15 | $4.15 | 134,589 |
| 2020-10-07 | $3.93 | $4.01 | $3.80 | $3.96 | $3.96 | 177,904 |
| 2020-10-06 | $4.06 | $4.09 | $3.91 | $3.93 | $3.93 | 88,504 |
| 2020-10-05 | $4.10 | $4.14 | $4.01 | $4.03 | $4.03 | 157,455 |
| 2020-10-02 | $3.88 | $4.06 | $3.85 | $3.97 | $3.97 | 143,179 |
| 2020-10-01 | $3.93 | $4.03 | $3.89 | $4.01 | $4.01 | 123,787 |
| 2020-09-30 | $3.96 | $4.06 | $3.89 | $3.91 | $3.91 | 132,994 |
| 2020-09-29 | $4.16 | $4.17 | $3.85 | $3.93 | $3.93 | 172,008 |
| 2020-09-28 | $4.07 | $4.33 | $4.07 | $4.14 | $4.14 | 103,102 |
| 2020-09-25 | $3.82 | $4.01 | $3.81 | $3.98 | $3.98 | 131,501 |
| 2020-09-24 | $3.79 | $3.95 | $3.71 | $3.86 | $3.86 | 153,504 |
| 2020-09-23 | $3.84 | $3.90 | $3.75 | $3.78 | $3.78 | 242,335 |
| 2020-09-22 | $3.98 | $4.01 | $3.75 | $3.84 | $3.84 | 239,359 |
| 2020-09-21 | $4.12 | $4.19 | $3.94 | $3.94 | $3.94 | 255,602 |
| 2020-09-18 | $4.22 | $4.48 | $4.16 | $4.24 | $4.24 | 334,252 |
| 2020-09-17 | $4.10 | $4.20 | $4.03 | $4.16 | $4.16 | 164,459 |
| 2020-09-16 | $4.06 | $4.29 | $4.00 | $4.16 | $4.16 | 272,169 |
| 2020-09-15 | $4.08 | $4.14 | $3.95 | $4.00 | $4.00 | 174,815 |
| 2020-09-14 | $3.90 | $4.15 | $3.90 | $4.06 | $4.06 | 149,987 |
| 2020-09-11 | $4.04 | $4.04 | $3.91 | $3.92 | $3.92 | 296,733 |
| 2020-09-10 | $4.09 | $4.15 | $4.00 | $4.00 | $4.00 | 172,437 |
| 2020-09-09 | $4.19 | $4.19 | $4.00 | $4.08 | $4.08 | 155,758 |
| 2020-09-08 | $4.44 | $4.44 | $4.00 | $4.08 | $4.08 | 212,203 |
| 2020-09-04 | $4.70 | $4.78 | $4.46 | $4.47 | $4.47 | 151,333 |
| 2020-09-03 | $4.82 | $4.94 | $4.50 | $4.61 | $4.61 | 231,207 |
| 2020-09-02 | $4.80 | $4.92 | $4.71 | $4.83 | $4.83 | 139,893 |
| 2020-09-01 | $4.70 | $4.84 | $4.66 | $4.79 | $4.79 | 141,728 |
| 2020-08-31 | $4.78 | $4.92 | $4.65 | $4.76 | $4.76 | 179,885 |
| 2020-08-28 | $4.77 | $4.77 | $4.63 | $4.73 | $4.73 | 147,078 |
| 2020-08-27 | $4.87 | $5.13 | $4.71 | $4.72 | $4.72 | 254,209 |
| 2020-08-26 | $5.15 | $5.35 | $4.86 | $4.87 | $4.87 | 460,280 |
| 2020-08-25 | $4.91 | $5.12 | $4.75 | $5.12 | $5.12 | 300,964 |
| 2020-08-24 | $4.63 | $4.87 | $4.59 | $4.79 | $4.79 | 229,191 |
| 2020-08-21 | $4.52 | $4.64 | $4.37 | $4.63 | $4.63 | 351,910 |
| 2020-08-20 | $4.18 | $4.54 | $4.18 | $4.52 | $4.52 | 174,037 |
| 2020-08-19 | $4.35 | $4.40 | $4.17 | $4.24 | $4.24 | 95,618 |
| 2020-08-18 | $4.38 | $4.38 | $4.22 | $4.32 | $4.32 | 198,436 |
| 2020-08-17 | $4.48 | $4.50 | $4.32 | $4.39 | $4.39 | 196,863 |
| 2020-08-14 | $4.35 | $4.50 | $4.27 | $4.40 | $4.40 | 104,067 |
| 2020-08-13 | $4.59 | $4.61 | $4.35 | $4.40 | $4.40 | 212,087 |
| 2020-08-12 | $4.75 | $4.93 | $4.52 | $4.57 | $4.57 | 299,819 |
| 2020-08-11 | $4.49 | $4.78 | $4.48 | $4.62 | $4.62 | 450,059 |
| 2020-08-10 | $4.25 | $4.50 | $4.22 | $4.35 | $4.35 | 282,199 |
| 2020-08-07 | $4.29 | $4.30 | $3.91 | $4.13 | $4.13 | 289,816 |
| 2020-08-06 | $3.86 | $4.67 | $3.86 | $4.23 | $4.23 | 761,867 |
| 2020-08-05 | $3.68 | $3.79 | $3.64 | $3.78 | $3.78 | 237,060 |
| 2020-08-04 | $3.60 | $3.72 | $3.54 | $3.58 | $3.58 | 114,809 |
| 2020-08-03 | $3.55 | $3.63 | $3.46 | $3.61 | $3.61 | 123,632 |
| 2020-07-31 | $3.50 | $3.54 | $3.41 | $3.53 | $3.53 | 107,897 |
| 2020-07-30 | $3.73 | $3.73 | $3.46 | $3.58 | $3.58 | 238,429 |
| 2020-07-29 | $3.58 | $3.83 | $3.55 | $3.80 | $3.80 | 210,363 |
| 2020-07-28 | $3.44 | $3.62 | $3.42 | $3.55 | $3.55 | 257,941 |
| 2020-07-27 | $3.47 | $3.54 | $3.35 | $3.50 | $3.50 | 168,049 |
| 2020-07-24 | $3.54 | $3.69 | $3.50 | $3.50 | $3.50 | 181,004 |
| 2020-07-23 | $3.58 | $3.62 | $3.44 | $3.58 | $3.58 | 175,886 |
| 2020-07-22 | $3.58 | $3.75 | $3.50 | $3.58 | $3.58 | 178,984 |
| 2020-07-21 | $3.50 | $3.65 | $3.39 | $3.57 | $3.57 | 236,646 |
| 2020-07-20 | $3.57 | $3.59 | $3.26 | $3.33 | $3.33 | 363,765 |
| 2020-07-17 | $3.76 | $3.84 | $3.60 | $3.60 | $3.60 | 151,400 |
| 2020-07-16 | $3.74 | $3.79 | $3.63 | $3.75 | $3.75 | 203,700 |
| 2020-07-15 | $3.51 | $3.84 | $3.49 | $3.76 | $3.76 | 510,400 |
| 2020-07-14 | $3.45 | $3.50 | $3.31 | $3.40 | $3.40 | 214,300 |
| 2020-07-13 | $3.56 | $3.58 | $3.33 | $3.44 | $3.44 | 294,900 |
| 2020-07-10 | $3.18 | $3.57 | $3.15 | $3.48 | $3.48 | 316,900 |
| 2020-07-09 | $3.39 | $3.43 | $3.15 | $3.17 | $3.17 | 401,600 |
| 2020-07-08 | $3.39 | $3.45 | $3.30 | $3.40 | $3.40 | 551,200 |
| 2020-07-07 | $3.53 | $3.53 | $3.35 | $3.40 | $3.40 | 485,600 |
| 2020-07-06 | $3.64 | $3.69 | $3.43 | $3.49 | $3.49 | 324,200 |
| 2020-07-02 | $3.73 | $3.83 | $3.52 | $3.55 | $3.55 | 169,100 |
| 2020-07-01 | $4.06 | $4.19 | $3.59 | $3.63 | $3.63 | 346,000 |
| 2020-06-30 | $3.86 | $4.02 | $3.79 | $3.95 | $3.95 | 414,300 |
| 2020-06-29 | $3.51 | $3.88 | $3.51 | $3.80 | $3.80 | 478,100 |
| 2020-06-26 | $3.75 | $3.78 | $3.45 | $3.47 | $3.47 | 643,319 |
| 2020-06-25 | $3.93 | $3.94 | $3.68 | $3.78 | $3.78 | 554,891 |
| 2020-06-24 | $4.31 | $4.34 | $3.95 | $3.95 | $3.95 | 419,922 |
| 2020-06-23 | $4.42 | $4.47 | $4.23 | $4.32 | $4.32 | 365,899 |
| 2020-06-22 | $4.50 | $4.50 | $4.17 | $4.30 | $4.30 | 394,611 |
| 2020-06-19 | $4.59 | $4.67 | $4.45 | $4.45 | $4.45 | 431,402 |
| 2020-06-18 | $4.61 | $4.89 | $4.53 | $4.53 | $4.53 | 353,948 |
| 2020-06-17 | $4.89 | $4.91 | $4.64 | $4.79 | $4.79 | 402,166 |
| 2020-06-16 | $5.40 | $5.53 | $4.83 | $4.94 | $4.94 | 417,181 |
| 2020-06-15 | $4.63 | $4.99 | $4.42 | $4.91 | $4.91 | 321,740 |
| 2020-06-12 | $4.91 | $5.00 | $4.55 | $4.80 | $4.80 | 331,866 |
| 2020-06-11 | $4.60 | $5.00 | $4.45 | $4.46 | $4.46 | 443,529 |
| 2020-06-10 | $5.50 | $5.60 | $5.01 | $5.05 | $5.05 | 224,578 |
| 2020-06-09 | $5.72 | $5.75 | $5.25 | $5.46 | $5.46 | 322,386 |
| 2020-06-08 | $5.91 | $6.34 | $5.77 | $5.87 | $5.87 | 472,831 |
| 2020-06-05 | $5.24 | $5.69 | $5.24 | $5.54 | $5.54 | 371,911 |
| 2020-06-04 | $4.55 | $5.00 | $4.46 | $4.91 | $4.91 | 348,450 |
| 2020-06-03 | $4.50 | $4.79 | $4.45 | $4.57 | $4.57 | 352,843 |
| 2020-06-02 | $4.43 | $4.61 | $4.41 | $4.42 | $4.42 | 359,175 |
| 2020-06-01 | $4.11 | $4.50 | $4.10 | $4.37 | $4.37 | 288,613 |
| 2020-05-29 | $4.45 | $4.45 | $3.98 | $4.04 | $4.04 | 676,799 |
| 2020-05-28 | $4.99 | $4.99 | $4.36 | $4.39 | $4.39 | 370,086 |
| 2020-05-27 | $4.59 | $4.94 | $4.52 | $4.83 | $4.83 | 275,199 |
| 2020-05-26 | $4.20 | $4.61 | $4.20 | $4.40 | $4.40 | 263,042 |
| 2020-05-22 | $4.48 | $4.48 | $3.92 | $4.15 | $4.15 | 329,031 |
| 2020-05-21 | $4.00 | $4.43 | $3.87 | $4.39 | $4.39 | 400,832 |
| 2020-05-20 | $3.85 | $4.07 | $3.75 | $3.93 | $3.93 | 337,782 |
| 2020-05-19 | $3.77 | $4.21 | $3.63 | $3.68 | $3.68 | 488,465 |
| 2020-05-18 | $3.68 | $4.10 | $3.67 | $3.82 | $3.82 | 354,665 |
| 2020-05-15 | $3.50 | $3.71 | $3.42 | $3.59 | $3.59 | 222,593 |
| 2020-05-14 | $3.50 | $3.63 | $3.20 | $3.44 | $3.44 | 252,257 |
| 2020-05-13 | $3.70 | $3.78 | $3.30 | $3.42 | $3.42 | 326,516 |
| 2020-05-12 | $4.11 | $4.15 | $3.68 | $3.69 | $3.69 | 402,010 |
| 2020-05-11 | $4.38 | $4.38 | $3.98 | $4.26 | $4.26 | 185,507 |
| 2020-05-08 | $4.04 | $4.47 | $4.04 | $4.44 | $4.44 | 265,673 |
| 2020-05-07 | $3.87 | $4.16 | $3.86 | $3.93 | $3.93 | 175,434 |
| 2020-05-06 | $4.03 | $4.12 | $3.76 | $3.77 | $3.77 | 215,779 |
| 2020-05-05 | $4.40 | $4.45 | $3.94 | $3.96 | $3.96 | 242,658 |
| 2020-05-04 | $4.20 | $4.37 | $4.03 | $4.24 | $4.24 | 345,031 |
| 2020-05-01 | $4.70 | $4.70 | $4.21 | $4.42 | $4.42 | 246,503 |
| 2020-04-30 | $4.93 | $4.99 | $4.63 | $4.75 | $4.75 | 282,310 |
| 2020-04-29 | $4.41 | $5.22 | $4.41 | $5.12 | $5.12 | 455,084 |
| 2020-04-28 | $3.89 | $4.29 | $3.84 | $4.23 | $4.23 | 249,529 |
| 2020-04-27 | $3.76 | $3.91 | $3.64 | $3.87 | $3.87 | 309,668 |
| 2020-04-24 | $4.25 | $4.29 | $3.63 | $3.65 | $3.65 | 436,889 |
| 2020-04-23 | $3.50 | $4.31 | $3.46 | $4.12 | $4.12 | 637,989 |
| 2020-04-22 | $3.15 | $3.39 | $3.01 | $3.39 | $3.39 | 420,049 |
| 2020-04-21 | $3.15 | $3.25 | $3.00 | $3.02 | $3.02 | 171,336 |
| 2020-04-20 | $3.56 | $3.56 | $3.17 | $3.20 | $3.20 | 396,860 |
| 2020-04-17 | $3.70 | $3.89 | $3.45 | $3.54 | $3.54 | 274,440 |
| 2020-04-16 | $3.58 | $3.60 | $3.26 | $3.41 | $3.41 | 238,666 |
| 2020-04-15 | $3.83 | $3.83 | $3.46 | $3.53 | $3.53 | 221,855 |
| 2020-04-14 | $3.96 | $4.41 | $3.77 | $3.85 | $3.85 | 342,594 |
| 2020-04-13 | $4.02 | $4.22 | $3.72 | $3.79 | $3.79 | 307,132 |
| 2020-04-09 | $3.82 | $5.10 | $3.82 | $3.90 | $3.90 | 547,579 |
| 2020-04-08 | $3.50 | $3.90 | $3.48 | $3.66 | $3.66 | 325,402 |
| 2020-04-07 | $3.90 | $4.06 | $3.25 | $3.34 | $3.34 | 375,732 |
| 2020-04-06 | $3.93 | $4.01 | $3.45 | $3.72 | $3.72 | 629,010 |
| 2020-04-03 | $3.98 | $3.99 | $3.51 | $3.60 | $3.60 | 344,998 |
| 2020-04-02 | $3.96 | $4.54 | $3.79 | $3.90 | $3.90 | 442,430 |
| 2020-04-01 | $4.09 | $4.19 | $3.75 | $3.77 | $3.77 | 245,252 |
| 2020-03-31 | $4.50 | $4.71 | $4.16 | $4.26 | $4.26 | 272,179 |
| 2020-03-30 | $4.04 | $5.13 | $4.00 | $4.26 | $4.26 | 895,424 |
| 2020-03-27 | $4.02 | $4.14 | $3.92 | $3.94 | $3.94 | 190,344 |
| 2020-03-26 | $3.74 | $4.20 | $3.69 | $4.05 | $4.05 | 238,423 |
| 2020-03-25 | $4.20 | $4.20 | $3.39 | $3.40 | $3.40 | 254,915 |
| 2020-03-24 | $3.85 | $3.97 | $3.66 | $3.82 | $3.82 | 87,889 |
| 2020-03-23 | $3.64 | $4.29 | $3.43 | $3.59 | $3.59 | 155,003 |
| 2020-03-20 | $3.70 | $4.33 | $3.66 | $3.71 | $3.71 | 280,295 |
| 2020-03-19 | $2.98 | $3.93 | $2.98 | $3.65 | $3.65 | 203,917 |
| 2020-03-18 | $3.14 | $3.27 | $2.77 | $2.91 | $2.91 | 173,805 |
| 2020-03-17 | $3.79 | $3.96 | $3.18 | $3.27 | $3.27 | 177,931 |
| 2020-03-16 | $3.80 | $4.63 | $3.73 | $3.78 | $3.78 | 172,686 |
| 2020-03-13 | $4.55 | $4.72 | $4.03 | $4.30 | $4.30 | 147,234 |
| 2020-03-12 | $5.07 | $5.07 | $4.26 | $4.27 | $4.27 | 161,224 |
| 2020-03-11 | $5.58 | $5.63 | $5.30 | $5.45 | $5.45 | 104,740 |
| 2020-03-10 | $5.80 | $5.86 | $5.36 | $5.76 | $5.76 | 120,897 |
| 2020-03-09 | $6.24 | $6.24 | $5.37 | $5.49 | $5.49 | 163,742 |
| 2020-03-06 | $6.65 | $6.98 | $6.42 | $6.49 | $6.49 | 72,503 |
| 2020-03-05 | $7.54 | $7.60 | $6.91 | $6.96 | $6.96 | 97,292 |
| 2020-03-04 | $7.31 | $7.85 | $7.28 | $7.77 | $7.77 | 253,978 |
| 2020-03-03 | $7.66 | $7.77 | $7.06 | $7.20 | $7.20 | 111,897 |
| 2020-03-02 | $7.91 | $7.91 | $7.48 | $7.65 | $7.65 | 66,961 |
| 2020-02-28 | $7.66 | $7.86 | $7.43 | $7.85 | $7.85 | 122,709 |
| 2020-02-27 | $8.03 | $8.19 | $7.78 | $7.91 | $7.91 | 97,564 |
| 2020-02-26 | $8.72 | $8.80 | $8.19 | $8.23 | $8.23 | 66,248 |
| 2020-02-25 | $9.20 | $9.20 | $8.56 | $8.66 | $8.66 | 81,813 |
| 2020-02-24 | $9.67 | $9.67 | $9.20 | $9.20 | $9.20 | 77,874 |
| 2020-02-21 | $10.08 | $10.12 | $9.84 | $10.01 | $10.01 | 68,509 |
| 2020-02-20 | $10.00 | $10.37 | $10.00 | $10.10 | $10.10 | 80,724 |
| 2020-02-19 | $9.96 | $10.04 | $9.76 | $10.01 | $10.01 | 74,794 |
| 2020-02-18 | $9.67 | $10.13 | $9.56 | $9.93 | $9.93 | 197,760 |
| 2020-02-14 | $9.91 | $9.91 | $9.56 | $9.68 | $9.68 | 95,816 |
| 2020-02-13 | $10.35 | $10.43 | $9.86 | $9.91 | $9.91 | 83,894 |
| 2020-02-12 | $10.11 | $10.51 | $10.10 | $10.40 | $10.40 | 123,882 |
| 2020-02-11 | $9.37 | $10.11 | $9.19 | $10.01 | $10.01 | 269,014 |
| 2020-02-10 | $9.75 | $9.89 | $9.43 | $9.45 | $9.45 | 131,487 |
| 2020-02-07 | $10.68 | $10.80 | $9.72 | $9.77 | $9.77 | 191,248 |
| 2020-02-06 | $11.02 | $11.19 | $10.64 | $10.78 | $10.78 | 129,512 |
| 2020-02-05 | $10.90 | $11.09 | $10.87 | $11.02 | $11.02 | 189,326 |
| 2020-02-04 | $10.68 | $10.90 | $10.56 | $10.79 | $10.79 | 346,909 |
| 2020-02-03 | $11.14 | $11.17 | $10.60 | $10.68 | $10.68 | 130,677 |
| 2020-01-31 | $11.31 | $11.31 | $11.04 | $11.07 | $11.07 | 287,044 |
| 2020-01-30 | $11.58 | $11.65 | $11.10 | $11.32 | $11.32 | 166,194 |
| 2020-01-29 | $12.10 | $12.13 | $11.65 | $11.70 | $11.70 | 97,701 |
| 2020-01-28 | $12.50 | $12.50 | $12.13 | $12.13 | $12.13 | 45,275 |
| 2020-01-27 | $12.50 | $12.67 | $12.32 | $12.42 | $12.42 | 52,482 |
| 2020-01-24 | $12.94 | $12.94 | $12.55 | $12.65 | $12.65 | 45,325 |
| 2020-01-23 | $13.10 | $13.10 | $12.88 | $12.92 | $12.92 | 61,218 |
| 2020-01-22 | $13.38 | $13.38 | $13.06 | $13.14 | $13.14 | 45,142 |
| 2020-01-21 | $13.71 | $13.76 | $13.34 | $13.43 | $13.43 | 63,067 |
| 2020-01-17 | $14.06 | $14.06 | $13.69 | $13.71 | $13.71 | 47,023 |
| 2020-01-16 | $13.79 | $14.17 | $13.73 | $13.99 | $13.99 | 79,644 |
| 2020-01-15 | $13.17 | $13.64 | $13.17 | $13.60 | $13.60 | 99,672 |
| 2020-01-14 | $13.30 | $13.56 | $13.19 | $13.24 | $13.24 | 145,126 |
| 2020-01-13 | $13.26 | $13.43 | $13.15 | $13.35 | $13.35 | 50,838 |
| 2020-01-10 | $13.54 | $13.54 | $13.19 | $13.28 | $13.28 | 76,643 |
| 2020-01-09 | $13.75 | $13.75 | $13.50 | $13.55 | $13.55 | 88,918 |
| 2020-01-08 | $14.05 | $14.10 | $13.67 | $13.75 | $13.75 | 78,813 |
| 2020-01-07 | $14.21 | $14.22 | $14.03 | $14.08 | $14.08 | 37,113 |
| 2020-01-06 | $14.01 | $14.39 | $13.86 | $14.30 | $14.30 | 83,526 |
| 2020-01-03 | $13.59 | $14.25 | $13.59 | $14.20 | $14.20 | 156,282 |
| 2020-01-02 | $14.34 | $14.36 | $13.54 | $13.79 | $13.79 | 115,268 |
| 2019-12-31 | $13.93 | $14.39 | $13.90 | $14.27 | $14.27 | 100,099 |
| 2019-12-30 | $13.81 | $14.14 | $13.76 | $13.96 | $13.96 | 107,977 |
| 2019-12-27 | $14.23 | $14.23 | $13.78 | $13.86 | $13.86 | 87,933 |
| 2019-12-26 | $14.29 | $14.30 | $14.03 | $14.18 | $14.18 | 53,369 |
| 2019-12-24 | $14.37 | $14.51 | $14.28 | $14.29 | $14.29 | 31,016 |
| 2019-12-23 | $14.64 | $14.71 | $14.31 | $14.39 | $14.39 | 95,417 |
| 2019-12-20 | $14.48 | $14.70 | $14.45 | $14.61 | $14.61 | 244,278 |
| 2019-12-19 | $14.30 | $14.38 | $14.18 | $14.38 | $14.38 | 94,483 |
| 2019-12-18 | $14.29 | $14.37 | $14.14 | $14.30 | $14.30 | 117,332 |
| 2019-12-17 | $14.24 | $14.37 | $14.18 | $14.31 | $14.31 | 99,947 |
| 2019-12-16 | $14.26 | $14.28 | $14.03 | $14.28 | $14.28 | 113,977 |
| 2019-12-13 | $14.05 | $14.15 | $13.90 | $14.14 | $14.14 | 272,995 |
| 2019-12-12 | $13.85 | $14.34 | $13.85 | $13.99 | $13.99 | 103,977 |
| 2019-12-11 | $13.75 | $13.92 | $13.67 | $13.89 | $13.89 | 88,470 |
| 2019-12-10 | $13.70 | $13.82 | $13.64 | $13.71 | $13.71 | 93,313 |
| 2019-12-09 | $13.71 | $13.76 | $13.66 | $13.72 | $13.72 | 84,643 |
| 2019-12-06 | $13.62 | $13.81 | $13.56 | $13.75 | $13.75 | 109,074 |
| 2019-12-05 | $13.57 | $13.62 | $13.46 | $13.56 | $13.56 | 77,306 |
| 2019-12-04 | $13.39 | $13.65 | $13.39 | $13.47 | $13.47 | 92,035 |
| 2019-12-03 | $13.23 | $13.50 | $13.02 | $13.42 | $13.42 | 101,159 |
| 2019-12-02 | $13.20 | $13.26 | $13.03 | $13.24 | $13.24 | 69,970 |
| 2019-11-29 | $13.55 | $13.55 | $13.14 | $13.24 | $13.24 | 33,712 |
| 2019-11-27 | $13.24 | $13.66 | $13.24 | $13.54 | $13.54 | 84,490 |
| 2019-11-26 | $13.33 | $13.50 | $13.08 | $13.23 | $13.23 | 130,840 |
| 2019-11-25 | $13.06 | $13.50 | $13.05 | $13.30 | $13.30 | 63,942 |
| 2019-11-22 | $13.14 | $13.14 | $13.00 | $13.05 | $13.05 | 58,188 |
| 2019-11-21 | $13.14 | $13.17 | $12.96 | $13.03 | $13.03 | 68,221 |
| 2019-11-20 | $13.07 | $13.32 | $13.00 | $13.08 | $13.08 | 104,594 |
| 2019-11-19 | $13.14 | $13.26 | $13.05 | $13.14 | $13.14 | 62,296 |
| 2019-11-18 | $13.23 | $13.31 | $13.00 | $13.10 | $13.10 | 103,684 |
| 2019-11-15 | $13.74 | $13.80 | $13.26 | $13.33 | $13.33 | 72,391 |
| 2019-11-14 | $13.92 | $13.92 | $13.61 | $13.62 | $13.62 | 64,332 |
| 2019-11-13 | $13.98 | $14.09 | $13.84 | $13.90 | $13.90 | 69,575 |
| 2019-11-12 | $14.19 | $14.41 | $13.90 | $13.95 | $13.95 | 91,840 |
| 2019-11-11 | $14.24 | $14.50 | $14.01 | $14.14 | $14.14 | 100,491 |
| 2019-11-08 | $14.50 | $14.74 | $14.33 | $14.45 | $14.45 | 76,727 |
| 2019-11-07 | $14.39 | $14.91 | $14.39 | $14.58 | $14.58 | 101,769 |
| 2019-11-06 | $14.02 | $14.49 | $13.83 | $14.33 | $14.33 | 114,043 |
| 2019-11-05 | $14.55 | $14.74 | $12.59 | $14.03 | $14.03 | 502,192 |
| 2019-11-04 | $15.80 | $16.56 | $15.79 | $16.53 | $16.53 | 235,315 |
| 2019-11-01 | $15.61 | $15.87 | $15.55 | $15.80 | $15.80 | 84,824 |
| 2019-10-31 | $15.63 | $15.63 | $15.21 | $15.50 | $15.50 | 82,369 |
| 2019-10-30 | $15.17 | $15.27 | $15.00 | $15.27 | $15.27 | 57,057 |
| 2019-10-29 | $14.98 | $15.29 | $14.84 | $15.27 | $15.27 | 75,143 |
| 2019-10-28 | $14.73 | $15.11 | $14.67 | $15.01 | $15.01 | 52,358 |
| 2019-10-25 | $14.47 | $14.74 | $14.47 | $14.67 | $14.67 | 69,924 |
| 2019-10-24 | $14.97 | $15.05 | $14.45 | $14.53 | $14.53 | 66,410 |
| 2019-10-23 | $14.70 | $15.00 | $14.57 | $14.94 | $14.94 | 56,800 |
| 2019-10-22 | $14.94 | $14.95 | $14.67 | $14.69 | $14.69 | 46,940 |
| 2019-10-21 | $14.94 | $15.08 | $14.76 | $14.93 | $14.93 | 90,843 |
| 2019-10-18 | $14.73 | $15.15 | $14.57 | $14.85 | $14.85 | 109,647 |
| 2019-10-17 | $14.31 | $14.72 | $14.31 | $14.71 | $14.71 | 99,374 |
| 2019-10-16 | $14.07 | $14.37 | $14.07 | $14.22 | $14.22 | 74,434 |
| 2019-10-15 | $13.92 | $14.27 | $13.81 | $14.08 | $14.08 | 91,627 |
| 2019-10-14 | $14.05 | $14.05 | $13.82 | $13.84 | $13.84 | 54,110 |
| 2019-10-11 | $13.95 | $14.31 | $13.95 | $14.10 | $14.10 | 128,063 |
| 2019-10-10 | $13.75 | $14.02 | $13.71 | $13.75 | $13.75 | 66,923 |
| 2019-10-09 | $13.67 | $13.92 | $13.64 | $13.74 | $13.74 | 53,629 |
| 2019-10-08 | $13.97 | $14.06 | $13.49 | $13.53 | $13.53 | 97,547 |
| 2019-10-07 | $14.04 | $14.29 | $13.79 | $14.15 | $14.15 | 89,507 |
| 2019-10-04 | $13.67 | $14.35 | $13.54 | $14.12 | $14.12 | 130,129 |
| 2019-10-03 | $14.03 | $14.52 | $13.64 | $13.71 | $13.71 | 152,306 |
| 2019-10-02 | $16.16 | $16.16 | $12.20 | $14.11 | $14.11 | 675,937 |
| 2019-10-01 | $16.38 | $16.73 | $16.15 | $16.26 | $16.26 | 96,145 |
| 2019-09-30 | $16.37 | $16.55 | $16.35 | $16.40 | $16.40 | 124,396 |
| 2019-09-27 | $16.25 | $16.55 | $16.23 | $16.32 | $16.32 | 104,366 |
| 2019-09-26 | $16.28 | $16.39 | $16.17 | $16.32 | $16.32 | 71,042 |
| 2019-09-25 | $16.05 | $16.36 | $16.05 | $16.35 | $16.35 | 132,154 |
| 2019-09-24 | $16.24 | $16.36 | $16.07 | $16.11 | $16.11 | 129,700 |
| 2019-09-23 | $15.85 | $16.38 | $15.85 | $16.24 | $16.24 | 82,203 |
| 2019-09-20 | $15.99 | $16.14 | $15.81 | $16.03 | $16.03 | 138,075 |
| 2019-09-19 | $16.10 | $16.30 | $16.02 | $16.04 | $16.04 | 48,909 |
| 2019-09-18 | $16.06 | $16.19 | $15.94 | $16.14 | $16.14 | 53,262 |
| 2019-09-17 | $16.13 | $16.37 | $15.90 | $16.14 | $16.14 | 74,263 |
| 2019-09-16 | $15.71 | $16.41 | $15.61 | $16.23 | $16.23 | 78,799 |
| 2019-09-13 | $15.78 | $15.88 | $15.74 | $15.75 | $15.75 | 98,997 |
| 2019-09-12 | $15.70 | $15.84 | $15.50 | $15.69 | $15.69 | 125,190 |
| 2019-09-11 | $14.69 | $15.76 | $14.59 | $15.73 | $15.73 | 207,411 |
| 2019-09-10 | $14.55 | $14.85 | $14.32 | $14.61 | $14.61 | 298,572 |
| 2019-09-09 | $14.67 | $14.67 | $14.36 | $14.50 | $14.50 | 101,152 |
| 2019-09-06 | $14.97 | $14.97 | $14.57 | $14.59 | $14.59 | 96,248 |
| 2019-09-05 | $15.10 | $15.88 | $14.95 | $15.00 | $15.00 | 239,160 |
| 2019-09-04 | $14.56 | $14.65 | $14.25 | $14.46 | $14.46 | 196,537 |
| 2019-09-03 | $14.48 | $14.59 | $14.36 | $14.45 | $14.45 | 81,735 |
| 2019-08-30 | $14.96 | $14.96 | $14.57 | $14.60 | $14.60 | 72,827 |
| 2019-08-29 | $14.85 | $14.94 | $14.85 | $14.88 | $14.88 | 41,065 |
| 2019-08-28 | $14.82 | $14.83 | $14.67 | $14.69 | $14.69 | 92,455 |
| 2019-08-27 | $15.07 | $15.11 | $14.78 | $14.83 | $14.83 | 83,545 |
| 2019-08-26 | $15.15 | $15.19 | $14.89 | $15.02 | $15.02 | 72,995 |
| 2019-08-23 | $15.35 | $15.48 | $14.93 | $15.01 | $15.01 | 63,534 |
| 2019-08-22 | $15.67 | $15.73 | $15.43 | $15.44 | $15.44 | 30,262 |
| 2019-08-21 | $15.51 | $15.75 | $15.41 | $15.68 | $15.68 | 89,989 |
| 2019-08-20 | $15.64 | $15.71 | $15.35 | $15.39 | $15.39 | 47,120 |
| 2019-08-19 | $15.72 | $16.01 | $15.63 | $15.74 | $15.74 | 85,988 |
| 2019-08-16 | $15.68 | $15.94 | $15.54 | $15.59 | $15.59 | 129,664 |
| 2019-08-15 | $15.64 | $15.88 | $15.44 | $15.60 | $15.60 | 81,055 |
| 2019-08-14 | $15.87 | $15.95 | $15.42 | $15.62 | $15.62 | 135,627 |
| 2019-08-13 | $16.08 | $16.54 | $16.03 | $16.03 | $16.03 | 55,305 |
| 2019-08-12 | $16.27 | $16.27 | $16.06 | $16.14 | $16.14 | 60,240 |
| 2019-08-09 | $16.56 | $16.75 | $16.35 | $16.40 | $16.40 | 73,376 |
| 2019-08-08 | $16.47 | $16.80 | $16.45 | $16.63 | $16.63 | 95,455 |
| 2019-08-07 | $16.40 | $16.49 | $16.13 | $16.32 | $16.32 | 100,689 |
| 2019-08-06 | $14.93 | $16.95 | $14.93 | $16.50 | $16.50 | 219,581 |
| 2019-08-05 | $14.47 | $14.52 | $14.04 | $14.35 | $14.35 | 62,158 |
| 2019-08-02 | $15.07 | $15.07 | $14.69 | $14.73 | $14.73 | 46,630 |
| 2019-08-01 | $15.14 | $15.54 | $15.09 | $15.15 | $15.15 | 71,025 |
| 2019-07-31 | $15.06 | $15.64 | $15.06 | $15.16 | $15.16 | 99,994 |
| 2019-07-30 | $14.82 | $15.13 | $14.82 | $15.06 | $15.06 | 169,533 |
| 2019-07-29 | $14.97 | $15.07 | $14.94 | $14.95 | $14.95 | 106,734 |
| 2019-07-26 | $15.09 | $15.14 | $14.96 | $15.00 | $15.00 | 49,106 |
| 2019-07-25 | $15.00 | $15.43 | $15.00 | $15.04 | $15.04 | 45,404 |
| 2019-07-24 | $14.83 | $15.19 | $14.83 | $15.08 | $15.08 | 66,474 |
| 2019-07-23 | $14.86 | $14.97 | $14.82 | $14.85 | $14.85 | 32,494 |
| 2019-07-22 | $14.89 | $15.00 | $14.81 | $14.82 | $14.82 | 22,424 |
| 2019-07-19 | $14.94 | $15.15 | $14.83 | $14.89 | $14.89 | 41,467 |
| 2019-07-18 | $14.98 | $15.12 | $14.86 | $14.96 | $14.96 | 34,603 |
| 2019-07-17 | $14.97 | $15.11 | $14.89 | $14.97 | $14.97 | 51,127 |
| 2019-07-16 | $14.92 | $15.09 | $14.80 | $15.00 | $15.00 | 87,507 |
| 2019-07-15 | $14.98 | $14.98 | $14.78 | $14.94 | $14.94 | 37,592 |
| 2019-07-12 | $14.81 | $15.02 | $14.79 | $14.91 | $14.91 | 46,836 |
| 2019-07-11 | $14.96 | $14.96 | $14.75 | $14.83 | $14.83 | 40,989 |
| 2019-07-10 | $14.88 | $14.88 | $14.74 | $14.82 | $14.82 | 38,374 |
| 2019-07-09 | $14.94 | $14.94 | $14.54 | $14.77 | $14.77 | 57,619 |
| 2019-07-08 | $15.04 | $15.04 | $14.84 | $14.94 | $14.94 | 52,573 |
| 2019-07-05 | $15.08 | $15.21 | $14.90 | $15.05 | $15.05 | 36,132 |
| 2019-07-03 | $14.79 | $15.10 | $14.67 | $15.08 | $15.08 | 31,259 |
| 2019-07-02 | $14.68 | $15.19 | $14.58 | $14.71 | $14.71 | 73,493 |
| 2019-07-01 | $14.43 | $14.65 | $14.43 | $14.64 | $14.64 | 148,749 |
| 2019-06-28 | $14.51 | $14.89 | $14.37 | $14.37 | $14.37 | 637,887 |
| 2019-06-27 | $14.08 | $14.44 | $14.08 | $14.44 | $14.44 | 93,448 |
| 2019-06-26 | $14.20 | $14.31 | $13.93 | $14.02 | $14.02 | 64,127 |
| 2019-06-25 | $13.89 | $14.20 | $13.89 | $14.15 | $14.15 | 66,062 |
| 2019-06-24 | $13.97 | $13.99 | $13.77 | $13.87 | $13.87 | 57,444 |
| 2019-06-21 | $13.97 | $14.06 | $13.83 | $13.97 | $13.97 | 64,213 |
| 2019-06-20 | $13.92 | $14.17 | $13.92 | $14.05 | $14.05 | 51,326 |
| 2019-06-19 | $13.68 | $13.82 | $13.52 | $13.82 | $13.82 | 41,548 |
| 2019-06-18 | $13.64 | $13.86 | $13.64 | $13.70 | $13.70 | 35,111 |
| 2019-06-17 | $13.74 | $13.78 | $13.53 | $13.53 | $13.53 | 32,185 |
| 2019-06-14 | $13.75 | $13.90 | $13.71 | $13.72 | $13.72 | 43,613 |
| 2019-06-13 | $13.60 | $13.95 | $13.60 | $13.73 | $13.73 | 62,339 |
| 2019-06-12 | $13.66 | $13.70 | $13.54 | $13.56 | $13.56 | 43,607 |
| 2019-06-11 | $13.83 | $13.83 | $13.50 | $13.60 | $13.60 | 41,172 |
| 2019-06-10 | $13.86 | $14.20 | $13.68 | $13.72 | $13.72 | 59,896 |
| 2019-06-07 | $13.75 | $13.90 | $13.55 | $13.78 | $13.78 | 45,341 |
| 2019-06-06 | $13.91 | $14.02 | $13.48 | $13.67 | $13.67 | 71,695 |
| 2019-06-05 | $14.13 | $14.19 | $13.64 | $13.80 | $13.80 | 80,146 |
| 2019-06-04 | $14.03 | $14.14 | $13.89 | $14.08 | $14.08 | 75,539 |
| 2019-06-03 | $13.82 | $14.00 | $13.64 | $13.84 | $13.84 | 104,914 |
| 2019-05-31 | $13.84 | $13.91 | $13.79 | $13.82 | $13.82 | 80,594 |
| 2019-05-30 | $13.95 | $14.08 | $13.85 | $13.97 | $13.97 | 71,737 |
| 2019-05-29 | $13.75 | $13.97 | $13.70 | $13.89 | $13.89 | 79,660 |
| 2019-05-28 | $14.01 | $14.32 | $13.85 | $13.86 | $13.86 | 65,579 |
| 2019-05-24 | $14.24 | $14.33 | $13.82 | $13.96 | $13.96 | 55,164 |
| 2019-05-23 | $14.13 | $14.20 | $13.84 | $14.16 | $14.16 | 106,995 |
| 2019-05-22 | $14.26 | $14.35 | $14.12 | $14.16 | $14.16 | 74,680 |
| 2019-05-21 | $14.11 | $14.41 | $13.99 | $14.33 | $14.33 | 129,507 |
| 2019-05-20 | $13.65 | $14.06 | $13.54 | $14.01 | $14.01 | 78,498 |
| 2019-05-17 | $14.01 | $14.24 | $13.74 | $13.75 | $13.75 | 41,441 |
| 2019-05-16 | $14.02 | $14.26 | $13.93 | $14.12 | $14.12 | 63,274 |
| 2019-05-15 | $13.65 | $14.07 | $13.61 | $14.03 | $14.03 | 76,847 |
| 2019-05-14 | $13.26 | $13.70 | $13.26 | $13.63 | $13.63 | 79,400 |
| 2019-05-13 | $12.98 | $13.37 | $12.98 | $13.25 | $13.25 | 187,398 |
| 2019-05-10 | $12.97 | $13.25 | $12.63 | $13.22 | $13.22 | 122,999 |
| 2019-05-09 | $12.67 | $13.04 | $12.54 | $13.02 | $13.02 | 67,016 |
| 2019-05-08 | $13.00 | $13.22 | $12.45 | $12.63 | $12.63 | 100,021 |
| 2019-05-07 | $13.26 | $13.79 | $12.38 | $13.00 | $13.00 | 238,345 |
| 2019-05-06 | $13.55 | $13.89 | $13.55 | $13.81 | $13.81 | 37,719 |
| 2019-05-03 | $13.83 | $13.89 | $13.68 | $13.72 | $13.72 | 48,048 |
| 2019-05-02 | $13.75 | $13.80 | $13.50 | $13.75 | $13.75 | 35,664 |
| 2019-05-01 | $13.72 | $13.99 | $13.72 | $13.78 | $13.78 | 52,432 |
| 2019-04-30 | $13.83 | $13.91 | $13.65 | $13.71 | $13.71 | 144,483 |
| 2019-04-29 | $13.65 | $13.98 | $13.64 | $13.77 | $13.77 | 52,819 |
| 2019-04-26 | $13.43 | $13.64 | $13.32 | $13.52 | $13.52 | 56,167 |
| 2019-04-25 | $13.84 | $13.84 | $13.23 | $13.37 | $13.37 | 47,214 |
| 2019-04-24 | $14.05 | $14.14 | $13.89 | $13.90 | $13.90 | 62,008 |
| 2019-04-23 | $13.96 | $14.20 | $13.88 | $14.07 | $14.07 | 54,553 |
| 2019-04-22 | $13.98 | $14.10 | $13.85 | $13.96 | $13.96 | 52,381 |
| 2019-04-18 | $13.71 | $14.11 | $13.68 | $14.06 | $14.06 | 62,910 |
| 2019-04-17 | $14.03 | $14.08 | $13.67 | $13.76 | $13.76 | 108,263 |
| 2019-04-16 | $13.97 | $14.23 | $13.95 | $13.96 | $13.96 | 81,093 |
| 2019-04-15 | $13.62 | $13.93 | $13.62 | $13.85 | $13.85 | 82,181 |
| 2019-04-12 | $13.56 | $13.69 | $13.46 | $13.58 | $13.58 | 43,593 |
| 2019-04-11 | $13.51 | $13.67 | $13.47 | $13.52 | $13.52 | 53,007 |
| 2019-04-10 | $13.28 | $13.53 | $13.24 | $13.51 | $13.51 | 73,081 |
| 2019-04-09 | $13.52 | $13.59 | $13.26 | $13.29 | $13.29 | 74,919 |
| 2019-04-08 | $13.48 | $13.66 | $13.48 | $13.58 | $13.58 | 49,266 |
| 2019-04-05 | $13.58 | $13.70 | $13.54 | $13.57 | $13.57 | 57,760 |
| 2019-04-04 | $13.52 | $13.71 | $13.48 | $13.54 | $13.54 | 44,740 |
| 2019-04-03 | $13.64 | $13.67 | $13.45 | $13.54 | $13.54 | 46,877 |
| 2019-04-02 | $13.66 | $13.71 | $13.51 | $13.56 | $13.56 | 36,723 |
| 2019-04-01 | $13.85 | $13.90 | $13.54 | $13.70 | $13.70 | 73,652 |
| 2019-03-29 | $13.81 | $13.93 | $13.54 | $13.81 | $13.81 | 78,383 |
| 2019-03-28 | $14.00 | $14.04 | $13.51 | $13.67 | $13.67 | 60,301 |
| 2019-03-27 | $13.25 | $14.25 | $13.25 | $14.02 | $14.02 | 227,868 |
| 2019-03-26 | $13.32 | $13.41 | $13.07 | $13.30 | $13.30 | 343,872 |
| 2019-03-25 | $13.50 | $13.53 | $13.20 | $13.28 | $13.28 | 83,028 |
| 2019-03-22 | $13.90 | $14.04 | $13.43 | $13.46 | $13.46 | 93,440 |
| 2019-03-21 | $13.90 | $14.12 | $13.90 | $13.97 | $13.97 | 87,197 |
| 2019-03-20 | $13.83 | $14.10 | $13.72 | $13.94 | $13.94 | 70,044 |
| 2019-03-19 | $14.02 | $14.16 | $13.74 | $13.93 | $13.93 | 156,470 |
| 2019-03-18 | $13.99 | $14.13 | $13.66 | $13.70 | $13.70 | 121,067 |
| 2019-03-15 | $13.80 | $14.19 | $13.76 | $14.04 | $14.04 | 571,564 |
| 2019-03-14 | $13.78 | $14.01 | $13.18 | $13.80 | $13.80 | 144,495 |
| 2019-03-13 | $13.94 | $14.10 | $13.50 | $13.91 | $13.91 | 178,374 |
| 2019-03-12 | $13.95 | $14.47 | $13.01 | $13.99 | $13.99 | 359,067 |
| 2019-03-11 | $15.48 | $15.58 | $15.23 | $15.50 | $15.50 | 109,211 |
| 2019-03-08 | $15.26 | $15.69 | $15.24 | $15.37 | $15.37 | 70,540 |
| 2019-03-07 | $15.56 | $15.65 | $15.21 | $15.40 | $15.40 | 75,691 |
| 2019-03-06 | $16.07 | $16.07 | $15.50 | $15.52 | $15.52 | 81,872 |
| 2019-03-05 | $16.11 | $16.28 | $16.04 | $16.07 | $16.07 | 96,160 |
| 2019-03-04 | $16.12 | $16.26 | $15.86 | $16.07 | $16.07 | 75,986 |
| 2019-03-01 | $15.86 | $16.30 | $15.84 | $16.13 | $16.13 | 46,043 |
| 2019-02-28 | $15.90 | $15.99 | $15.64 | $15.78 | $15.78 | 68,332 |
| 2019-02-27 | $16.00 | $16.02 | $15.70 | $15.96 | $15.96 | 36,904 |
| 2019-02-26 | $16.12 | $16.16 | $15.69 | $16.01 | $16.01 | 66,309 |
| 2019-02-25 | $16.18 | $16.36 | $16.03 | $16.03 | $16.03 | 45,356 |
| 2019-02-22 | $16.16 | $16.38 | $16.02 | $16.11 | $16.11 | 72,068 |
| 2019-02-21 | $16.18 | $16.38 | $16.01 | $16.09 | $16.09 | 61,488 |
| 2019-02-20 | $15.63 | $16.22 | $15.63 | $16.09 | $16.09 | 64,195 |
| 2019-02-19 | $15.39 | $15.83 | $15.39 | $15.68 | $15.68 | 35,639 |
| 2019-02-15 | $15.37 | $15.81 | $15.18 | $15.42 | $15.42 | 46,646 |
| 2019-02-14 | $15.12 | $15.39 | $15.12 | $15.25 | $15.25 | 32,986 |
| 2019-02-13 | $15.25 | $15.37 | $15.02 | $15.16 | $15.16 | 17,015 |
| 2019-02-12 | $14.92 | $15.31 | $14.92 | $15.26 | $15.26 | 23,808 |
| 2019-02-11 | $14.84 | $14.91 | $14.64 | $14.88 | $14.88 | 30,007 |
| 2019-02-08 | $15.16 | $15.37 | $14.78 | $14.83 | $14.83 | 34,799 |
| 2019-02-07 | $15.29 | $15.31 | $14.99 | $15.19 | $15.19 | 40,021 |
| 2019-02-06 | $15.09 | $15.53 | $15.09 | $15.33 | $15.33 | 66,876 |
| 2019-02-05 | $14.64 | $15.25 | $14.64 | $15.11 | $15.11 | 91,890 |
| 2019-02-04 | $14.73 | $14.77 | $14.51 | $14.64 | $14.64 | 130,743 |
| 2019-02-01 | $14.74 | $14.90 | $14.66 | $14.77 | $14.77 | 33,262 |
| 2019-01-31 | $14.51 | $14.81 | $14.42 | $14.71 | $14.71 | 62,593 |
| 2019-01-30 | $14.37 | $14.60 | $14.31 | $14.53 | $14.53 | 55,461 |
| 2019-01-29 | $14.48 | $14.51 | $14.27 | $14.38 | $14.38 | 95,578 |
| 2019-01-28 | $14.71 | $14.74 | $14.35 | $14.44 | $14.44 | 49,610 |
| 2019-01-25 | $15.15 | $15.26 | $14.69 | $14.80 | $14.80 | 114,352 |
| 2019-01-24 | $15.04 | $15.12 | $14.93 | $14.96 | $14.96 | 58,140 |
| 2019-01-23 | $15.24 | $15.27 | $14.99 | $15.07 | $15.07 | 49,447 |
| 2019-01-22 | $15.14 | $15.22 | $14.90 | $15.19 | $15.19 | 72,810 |
| 2019-01-18 | $15.38 | $15.65 | $15.21 | $15.25 | $15.25 | 93,085 |
| 2019-01-17 | $15.25 | $15.44 | $15.18 | $15.29 | $15.29 | 30,132 |
| 2019-01-16 | $15.32 | $15.48 | $15.16 | $15.28 | $15.28 | 28,849 |
| 2019-01-15 | $15.38 | $15.44 | $15.26 | $15.31 | $15.31 | 26,746 |
| 2019-01-14 | $15.51 | $15.86 | $15.31 | $15.34 | $15.34 | 37,706 |
| 2019-01-11 | $15.58 | $15.83 | $15.54 | $15.65 | $15.65 | 50,078 |
| 2019-01-10 | $15.49 | $15.66 | $15.40 | $15.65 | $15.65 | 39,828 |
| 2019-01-09 | $15.38 | $15.55 | $15.31 | $15.54 | $15.54 | 115,034 |
| 2019-01-08 | $15.06 | $15.39 | $15.03 | $15.36 | $15.36 | 32,793 |
| 2019-01-07 | $14.89 | $15.18 | $14.84 | $14.92 | $14.92 | 145,585 |
| 2019-01-04 | $14.90 | $14.90 | $14.71 | $14.78 | $14.78 | 75,642 |
| 2019-01-03 | $14.55 | $14.87 | $14.47 | $14.73 | $14.73 | 64,634 |
| 2019-01-02 | $14.31 | $14.70 | $14.24 | $14.62 | $14.62 | 126,426 |
| 2018-12-31 | $14.62 | $14.62 | $14.24 | $14.38 | $14.38 | 116,575 |
| 2018-12-28 | $14.43 | $14.74 | $14.32 | $14.55 | $14.55 | 54,931 |
| 2018-12-27 | $13.99 | $14.50 | $13.95 | $14.43 | $14.43 | 58,867 |
| 2018-12-26 | $13.88 | $14.19 | $13.66 | $14.17 | $14.17 | 77,625 |
| 2018-12-24 | $14.37 | $14.41 | $13.82 | $13.91 | $13.91 | 23,828 |
| 2018-12-21 | $15.10 | $15.17 | $14.02 | $14.38 | $14.38 | 118,489 |
| 2018-12-20 | $14.70 | $15.18 | $14.58 | $15.09 | $15.09 | 83,422 |
| 2018-12-19 | $14.29 | $15.17 | $14.29 | $14.70 | $14.70 | 107,310 |
| 2018-12-18 | $14.26 | $14.73 | $14.03 | $14.23 | $14.23 | 188,972 |
| 2018-12-17 | $14.60 | $14.60 | $14.08 | $14.14 | $14.14 | 105,852 |
| 2018-12-14 | $15.24 | $15.24 | $14.58 | $14.67 | $14.67 | 90,090 |
| 2018-12-13 | $15.68 | $15.72 | $14.83 | $14.93 | $14.93 | 48,088 |
| 2018-12-12 | $15.50 | $15.77 | $15.37 | $15.66 | $15.66 | 40,413 |
| 2018-12-11 | $15.60 | $15.84 | $15.22 | $15.29 | $15.29 | 42,950 |
| 2018-12-10 | $16.10 | $16.10 | $15.23 | $15.42 | $15.42 | 51,876 |
| 2018-12-07 | $15.78 | $16.31 | $15.78 | $16.13 | $16.13 | 88,380 |
| 2018-12-06 | $15.99 | $16.08 | $15.59 | $15.82 | $15.82 | 57,579 |
| 2018-12-04 | $16.69 | $16.72 | $16.01 | $16.07 | $16.07 | 64,151 |
| 2018-12-03 | $17.41 | $17.57 | $16.70 | $16.72 | $16.72 | 77,816 |
| 2018-11-30 | $16.98 | $17.30 | $16.89 | $17.19 | $17.19 | 77,488 |
| 2018-11-29 | $16.69 | $17.04 | $16.69 | $16.95 | $16.95 | 55,017 |
| 2018-11-28 | $16.61 | $16.85 | $16.45 | $16.76 | $16.76 | 97,050 |
| 2018-11-27 | $16.55 | $16.68 | $16.52 | $16.55 | $16.55 | 41,670 |
| 2018-11-26 | $17.00 | $17.00 | $16.43 | $16.69 | $16.69 | 55,899 |
| 2018-11-23 | $16.79 | $17.00 | $16.79 | $16.90 | $16.90 | 16,253 |
| 2018-11-21 | $16.78 | $17.00 | $16.78 | $16.82 | $16.82 | 27,442 |
| 2018-11-20 | $16.97 | $17.31 | $16.67 | $16.75 | $16.75 | 58,756 |
| 2018-11-19 | $16.82 | $17.24 | $16.82 | $17.21 | $17.21 | 65,750 |
| 2018-11-16 | $16.88 | $17.12 | $16.75 | $16.90 | $16.90 | 43,337 |
| 2018-11-15 | $16.81 | $17.19 | $16.53 | $17.04 | $17.04 | 32,910 |
| 2018-11-14 | $16.79 | $17.10 | $16.68 | $16.92 | $16.92 | 60,769 |
| 2018-11-13 | $16.89 | $16.89 | $16.53 | $16.71 | $16.71 | 69,202 |
| 2018-11-12 | $17.25 | $17.32 | $16.76 | $16.80 | $16.80 | 69,707 |
| 2018-11-09 | $17.84 | $17.84 | $17.13 | $17.31 | $17.31 | 75,364 |
| 2018-11-08 | $17.24 | $18.18 | $17.20 | $17.95 | $17.95 | 78,790 |
| 2018-11-07 | $17.13 | $17.50 | $16.61 | $17.34 | $17.34 | 95,387 |
| 2018-11-06 | $18.60 | $18.60 | $16.46 | $17.11 | $17.11 | 246,500 |
| 2018-11-05 | $19.56 | $20.06 | $19.18 | $19.30 | $19.30 | 52,195 |
| 2018-11-02 | $19.59 | $19.91 | $19.31 | $19.51 | $19.51 | 36,705 |
| 2018-11-01 | $19.98 | $20.17 | $19.48 | $19.57 | $19.57 | 34,079 |
| 2018-10-31 | $20.48 | $20.51 | $19.85 | $19.90 | $19.90 | 67,160 |
| 2018-10-30 | $19.58 | $20.26 | $19.58 | $20.22 | $20.22 | 47,185 |
| 2018-10-29 | $19.83 | $20.05 | $19.30 | $19.55 | $19.55 | 47,886 |
| 2018-10-26 | $19.14 | $19.82 | $19.06 | $19.65 | $19.65 | 51,140 |
| 2018-10-25 | $19.05 | $19.49 | $19.05 | $19.36 | $19.36 | 63,196 |
| 2018-10-24 | $19.59 | $19.73 | $18.81 | $18.87 | $18.87 | 82,276 |
| 2018-10-23 | $19.37 | $19.79 | $19.26 | $19.62 | $19.62 | 55,506 |
| 2018-10-22 | $19.65 | $20.05 | $19.52 | $19.64 | $19.64 | 44,180 |
| 2018-10-19 | $19.34 | $19.77 | $19.34 | $19.59 | $19.59 | 51,420 |
| 2018-10-18 | $19.63 | $19.78 | $19.14 | $19.33 | $19.33 | 88,659 |
| 2018-10-17 | $19.80 | $19.92 | $19.54 | $19.73 | $19.73 | 39,441 |
| 2018-10-16 | $19.80 | $20.00 | $19.63 | $19.98 | $19.98 | 60,656 |
| 2018-10-15 | $19.27 | $19.78 | $19.13 | $19.66 | $19.66 | 43,037 |
| 2018-10-12 | $19.89 | $19.89 | $19.09 | $19.27 | $19.27 | 53,042 |
| 2018-10-11 | $19.42 | $19.99 | $19.41 | $19.60 | $19.60 | 66,563 |
| 2018-10-10 | $20.06 | $20.18 | $19.46 | $19.50 | $19.50 | 136,488 |
| 2018-10-09 | $20.22 | $20.42 | $20.07 | $20.11 | $20.11 | 47,682 |
| 2018-10-08 | $20.31 | $20.56 | $20.16 | $20.26 | $20.26 | 34,305 |
| 2018-10-05 | $20.80 | $20.80 | $20.24 | $20.32 | $20.32 | 37,385 |
| 2018-10-04 | $20.97 | $21.11 | $20.65 | $20.76 | $20.76 | 35,097 |
| 2018-10-03 | $21.11 | $21.28 | $20.81 | $21.03 | $21.03 | 40,982 |
| 2018-10-02 | $21.29 | $21.29 | $20.92 | $21.01 | $21.01 | 29,110 |
| 2018-10-01 | $21.78 | $22.00 | $21.26 | $21.27 | $21.27 | 27,726 |
| 2018-09-28 | $21.43 | $21.74 | $21.41 | $21.67 | $21.67 | 40,580 |
| 2018-09-27 | $21.16 | $21.67 | $21.14 | $21.51 | $21.51 | 81,557 |
| 2018-09-26 | $21.49 | $21.50 | $21.08 | $21.16 | $21.16 | 56,033 |
| 2018-09-25 | $21.34 | $21.75 | $21.27 | $21.50 | $21.50 | 88,650 |
| 2018-09-24 | $21.72 | $21.72 | $21.12 | $21.32 | $21.32 | 70,417 |
| 2018-09-21 | $21.93 | $22.18 | $21.56 | $21.79 | $21.79 | 88,637 |
| 2018-09-20 | $21.72 | $21.94 | $21.63 | $21.92 | $21.92 | 29,746 |
| 2018-09-19 | $21.90 | $21.95 | $21.54 | $21.61 | $21.61 | 35,846 |
| 2018-09-18 | $22.00 | $22.12 | $21.86 | $21.92 | $21.92 | 44,728 |
| 2018-09-17 | $22.53 | $22.53 | $21.94 | $22.03 | $22.03 | 38,117 |
| 2018-09-14 | $22.44 | $22.78 | $22.44 | $22.57 | $22.57 | 30,627 |
| 2018-09-13 | $22.41 | $22.54 | $22.27 | $22.47 | $22.47 | 38,336 |
| 2018-09-12 | $22.02 | $22.34 | $21.75 | $22.31 | $22.31 | 51,469 |
| 2018-09-11 | $21.92 | $22.12 | $21.83 | $22.02 | $22.02 | 46,605 |
| 2018-09-10 | $22.04 | $22.21 | $21.89 | $21.95 | $21.95 | 26,581 |
| 2018-09-07 | $22.37 | $22.50 | $22.01 | $22.11 | $22.11 | 40,589 |
| 2018-09-06 | $22.67 | $22.95 | $22.40 | $22.45 | $22.45 | 40,781 |
| 2018-09-05 | $22.63 | $22.74 | $22.35 | $22.66 | $22.66 | 46,637 |
| 2018-09-04 | $22.89 | $22.96 | $22.56 | $22.69 | $22.69 | 53,303 |
| 2018-08-31 | $22.71 | $22.87 | $22.51 | $22.81 | $22.81 | 50,341 |
| 2018-08-30 | $22.61 | $23.13 | $22.27 | $22.82 | $22.82 | 215,865 |
| 2018-08-29 | $21.95 | $22.62 | $21.88 | $22.59 | $22.59 | 51,190 |
| 2018-08-28 | $22.49 | $22.49 | $22.00 | $22.05 | $22.05 | 31,260 |
| 2018-08-27 | $22.00 | $22.76 | $22.00 | $22.33 | $22.33 | 85,030 |
| 2018-08-24 | $21.77 | $21.97 | $21.77 | $21.93 | $21.93 | 29,655 |
| 2018-08-23 | $21.80 | $21.85 | $21.61 | $21.72 | $21.72 | 31,035 |
| 2018-08-22 | $21.87 | $21.94 | $21.71 | $21.78 | $21.78 | 31,856 |
| 2018-08-21 | $21.83 | $22.18 | $21.83 | $21.98 | $21.98 | 44,985 |
| 2018-08-20 | $21.71 | $22.03 | $21.66 | $21.82 | $21.82 | 51,454 |
| 2018-08-17 | $21.68 | $21.89 | $21.66 | $21.81 | $21.81 | 88,798 |
| 2018-08-16 | $22.11 | $22.23 | $21.79 | $21.81 | $21.81 | 39,275 |
| 2018-08-15 | $22.34 | $22.34 | $21.91 | $22.05 | $22.05 | 32,705 |
| 2018-08-14 | $22.16 | $22.58 | $22.16 | $22.32 | $22.32 | 39,059 |
| 2018-08-13 | $22.40 | $22.40 | $22.08 | $22.19 | $22.19 | 42,717 |
| 2018-08-10 | $22.40 | $22.63 | $22.32 | $22.38 | $22.38 | 53,992 |
| 2018-08-09 | $23.32 | $23.39 | $22.62 | $22.62 | $22.62 | 80,121 |
| 2018-08-08 | $23.24 | $23.60 | $23.02 | $23.39 | $23.39 | 85,648 |
| 2018-08-07 | $21.80 | $23.51 | $21.80 | $23.24 | $23.24 | 158,029 |
| 2018-08-06 | $20.44 | $20.84 | $20.37 | $20.79 | $20.79 | 47,550 |
| 2018-08-03 | $21.15 | $21.40 | $20.42 | $20.47 | $20.47 | 26,284 |
| 2018-08-02 | $20.96 | $21.34 | $20.92 | $21.17 | $21.17 | 34,687 |
| 2018-08-01 | $21.00 | $21.14 | $20.83 | $21.01 | $21.01 | 206,706 |
| 2018-07-31 | $20.56 | $21.20 | $20.56 | $21.04 | $21.04 | 96,940 |
| 2018-07-30 | $20.45 | $20.58 | $20.41 | $20.46 | $20.46 | 61,205 |
| 2018-07-27 | $20.80 | $20.97 | $20.31 | $20.49 | $20.49 | 46,392 |
| 2018-07-26 | $21.01 | $21.16 | $20.72 | $20.79 | $20.79 | 51,631 |
| 2018-07-25 | $21.10 | $21.10 | $20.81 | $21.00 | $21.00 | 53,883 |
| 2018-07-24 | $21.27 | $21.27 | $20.97 | $21.03 | $21.03 | 63,331 |
| 2018-07-23 | $21.53 | $21.60 | $21.11 | $21.21 | $21.21 | 65,279 |
| 2018-07-20 | $21.68 | $21.84 | $21.50 | $21.56 | $21.56 | 51,373 |
| 2018-07-19 | $21.52 | $21.78 | $21.52 | $21.66 | $21.66 | 37,058 |
| 2018-07-18 | $21.50 | $21.58 | $21.22 | $21.55 | $21.55 | 54,744 |
| 2018-07-17 | $21.30 | $21.60 | $21.30 | $21.50 | $21.50 | 57,148 |
| 2018-07-16 | $21.29 | $21.33 | $21.00 | $21.27 | $21.27 | 62,617 |
| 2018-07-13 | $21.15 | $21.58 | $21.15 | $21.31 | $21.31 | 46,300 |
| 2018-07-12 | $21.09 | $21.19 | $20.92 | $21.15 | $21.15 | 79,748 |
| 2018-07-11 | $21.07 | $21.24 | $21.04 | $21.06 | $21.06 | 60,400 |
| 2018-07-10 | $21.10 | $21.24 | $21.02 | $21.18 | $21.18 | 58,403 |
| 2018-07-09 | $20.92 | $21.07 | $20.74 | $21.00 | $21.00 | 72,200 |
| 2018-07-06 | $20.48 | $21.05 | $20.41 | $20.92 | $20.92 | 92,025 |
| 2018-07-05 | $19.40 | $20.44 | $19.24 | $20.37 | $20.37 | 114,436 |
| 2018-07-03 | $19.47 | $19.64 | $18.91 | $19.48 | $19.48 | 221,263 |
| 2018-07-02 | $18.78 | $19.48 | $18.77 | $19.34 | $19.34 | 180,298 |
| 2018-06-29 | $19.04 | $19.15 | $18.85 | $18.88 | $18.88 | 114,069 |
| 2018-06-28 | $19.17 | $19.26 | $18.95 | $18.97 | $18.97 | 179,733 |
| 2018-06-27 | $19.56 | $19.60 | $19.12 | $19.16 | $19.16 | 111,036 |
| 2018-06-26 | $19.39 | $19.89 | $19.25 | $19.48 | $19.48 | 167,231 |
| 2018-06-25 | $19.10 | $19.44 | $18.96 | $19.28 | $19.28 | 177,561 |
| 2018-06-22 | $18.85 | $19.55 | $18.74 | $19.12 | $19.12 | 548,687 |
| 2018-06-21 | $18.49 | $18.59 | $18.25 | $18.35 | $18.35 | 90,714 |
| 2018-06-20 | $18.59 | $18.59 | $18.35 | $18.50 | $18.50 | 69,340 |
| 2018-06-19 | $18.53 | $18.60 | $18.20 | $18.54 | $18.54 | 102,595 |
| 2018-06-18 | $18.74 | $18.75 | $18.52 | $18.57 | $18.57 | 74,184 |
| 2018-06-15 | $18.64 | $18.80 | $18.57 | $18.77 | $18.77 | 104,250 |
| 2018-06-14 | $19.02 | $19.09 | $18.59 | $18.76 | $18.76 | 46,441 |
| 2018-06-13 | $19.31 | $19.45 | $18.94 | $18.94 | $18.94 | 50,182 |
| 2018-06-12 | $19.80 | $19.80 | $19.28 | $19.31 | $19.31 | 46,446 |
| 2018-06-11 | $19.88 | $20.23 | $19.61 | $19.72 | $19.72 | 88,770 |
| 2018-06-08 | $20.00 | $20.30 | $19.85 | $19.90 | $19.90 | 55,212 |
| 2018-06-07 | $20.03 | $20.26 | $19.81 | $20.05 | $20.05 | 32,737 |
| 2018-06-06 | $19.94 | $20.17 | $19.94 | $20.01 | $20.01 | 53,706 |
| 2018-06-05 | $19.91 | $20.05 | $19.79 | $19.99 | $19.99 | 29,275 |
| 2018-06-04 | $19.69 | $20.11 | $19.69 | $19.93 | $19.93 | 50,749 |
| 2018-06-01 | $19.36 | $19.72 | $19.17 | $19.69 | $19.69 | 53,637 |
| 2018-05-31 | $19.18 | $19.38 | $18.86 | $19.25 | $19.25 | 151,105 |
| 2018-05-30 | $19.00 | $19.32 | $19.00 | $19.11 | $19.11 | 59,448 |
| 2018-05-29 | $18.75 | $19.11 | $18.69 | $18.90 | $18.90 | 37,373 |
| 2018-05-25 | $18.87 | $19.02 | $18.85 | $18.93 | $18.93 | 30,575 |
| 2018-05-24 | $18.97 | $19.09 | $18.91 | $18.94 | $18.94 | 26,147 |
| 2018-05-23 | $19.09 | $19.12 | $18.91 | $19.04 | $19.04 | 32,766 |
| 2018-05-22 | $19.33 | $19.53 | $19.11 | $19.13 | $19.13 | 71,753 |
| 2018-05-21 | $19.23 | $19.44 | $19.23 | $19.37 | $19.37 | 25,574 |
| 2018-05-18 | $19.39 | $19.42 | $19.15 | $19.23 | $19.23 | 155,114 |
| 2018-05-17 | $19.18 | $19.52 | $18.95 | $19.29 | $19.29 | 31,402 |
| 2018-05-16 | $19.00 | $19.34 | $18.98 | $19.30 | $19.30 | 52,816 |
| 2018-05-15 | $18.45 | $18.94 | $18.45 | $18.75 | $18.75 | 60,462 |
| 2018-05-14 | $18.58 | $18.66 | $18.04 | $18.44 | $18.44 | 108,215 |
| 2018-05-11 | $18.62 | $18.88 | $18.34 | $18.64 | $18.64 | 105,022 |
| 2018-05-10 | $19.52 | $19.76 | $19.30 | $19.34 | $19.34 | 74,513 |
| 2018-05-09 | $20.02 | $20.06 | $19.41 | $19.55 | $19.55 | 49,721 |
| 2018-05-08 | $19.44 | $20.17 | $19.44 | $20.08 | $20.08 | 73,577 |
| 2018-05-07 | $19.89 | $20.25 | $19.65 | $20.01 | $20.01 | 37,950 |
| 2018-05-04 | $19.38 | $19.90 | $19.28 | $19.87 | $19.87 | 39,172 |
| 2018-05-03 | $19.63 | $19.71 | $19.42 | $19.46 | $19.46 | 25,420 |
| 2018-05-02 | $19.45 | $19.86 | $19.23 | $19.76 | $19.76 | 48,337 |
| 2018-05-01 | $19.42 | $19.52 | $19.01 | $19.43 | $19.43 | 41,947 |
| 2018-04-30 | $20.01 | $20.11 | $19.43 | $19.47 | $19.47 | 50,052 |
| 2018-04-27 | $20.22 | $20.22 | $19.78 | $19.95 | $19.95 | 48,030 |
| 2018-04-26 | $20.26 | $20.31 | $20.04 | $20.27 | $20.27 | 35,794 |
| 2018-04-25 | $20.36 | $20.57 | $20.00 | $20.24 | $20.24 | 46,295 |
| 2018-04-24 | $20.27 | $20.53 | $20.21 | $20.45 | $20.45 | 44,570 |
| 2018-04-23 | $20.16 | $20.75 | $20.06 | $20.27 | $20.27 | 48,419 |
| 2018-04-20 | $20.09 | $20.28 | $20.00 | $20.11 | $20.11 | 40,424 |
| 2018-04-19 | $20.10 | $20.38 | $20.08 | $20.16 | $20.16 | 56,331 |
| 2018-04-18 | $20.58 | $20.77 | $19.98 | $20.07 | $20.07 | 110,297 |
| 2018-04-17 | $20.38 | $20.75 | $20.38 | $20.62 | $20.62 | 42,190 |
| 2018-04-16 | $20.06 | $20.39 | $19.69 | $20.27 | $20.27 | 53,272 |
| 2018-04-13 | $19.76 | $20.06 | $19.70 | $19.95 | $19.95 | 46,741 |
| 2018-04-12 | $19.71 | $19.98 | $19.58 | $19.66 | $19.66 | 128,889 |
| 2018-04-11 | $19.55 | $19.86 | $19.46 | $19.63 | $19.63 | 306,067 |
| 2018-04-10 | $19.79 | $19.79 | $19.48 | $19.55 | $19.55 | 72,898 |
| 2018-04-09 | $19.64 | $19.81 | $19.40 | $19.57 | $19.57 | 76,370 |
| 2018-04-06 | $19.56 | $19.87 | $19.27 | $19.58 | $19.58 | 49,760 |
| 2018-04-05 | $19.52 | $19.84 | $19.16 | $19.66 | $19.66 | 70,390 |
| 2018-04-04 | $19.03 | $19.54 | $19.03 | $19.50 | $19.50 | 62,751 |
| 2018-04-03 | $18.78 | $19.35 | $18.74 | $19.34 | $19.34 | 63,538 |
| 2018-04-02 | $18.95 | $19.00 | $18.24 | $18.74 | $18.74 | 67,781 |
| 2018-03-29 | $18.48 | $19.07 | $18.47 | $18.94 | $18.94 | 80,456 |
| 2018-03-28 | $18.21 | $18.60 | $17.78 | $18.40 | $18.40 | 63,808 |
| 2018-03-27 | $18.64 | $18.64 | $18.06 | $18.19 | $18.19 | 94,821 |
| 2018-03-26 | $19.14 | $19.14 | $18.38 | $18.51 | $18.51 | 54,310 |
| 2018-03-23 | $19.17 | $19.20 | $18.79 | $18.80 | $18.80 | 185,439 |
| 2018-03-22 | $19.21 | $19.61 | $19.16 | $19.24 | $19.24 | 77,057 |
| 2018-03-21 | $19.44 | $19.71 | $19.22 | $19.36 | $19.36 | 54,604 |
| 2018-03-20 | $19.56 | $19.61 | $19.16 | $19.41 | $19.41 | 66,612 |
| 2018-03-19 | $19.45 | $19.63 | $19.12 | $19.46 | $19.46 | 115,381 |
| 2018-03-16 | $19.27 | $19.67 | $19.13 | $19.45 | $19.45 | 103,157 |
| 2018-03-15 | $19.18 | $19.37 | $18.81 | $19.20 | $19.20 | 71,336 |
| 2018-03-14 | $19.53 | $19.53 | $19.05 | $19.20 | $19.20 | 59,421 |
| 2018-03-13 | $19.51 | $20.00 | $18.93 | $19.48 | $19.48 | 114,120 |
| 2018-03-12 | $20.15 | $20.52 | $19.85 | $20.09 | $20.09 | 109,068 |
| 2018-03-09 | $20.62 | $20.72 | $19.56 | $20.02 | $20.02 | 132,303 |
| 2018-03-08 | $20.63 | $20.83 | $20.26 | $20.48 | $20.48 | 41,207 |
| 2018-03-07 | $19.84 | $20.65 | $19.84 | $20.56 | $20.56 | 30,393 |
| 2018-03-06 | $19.76 | $20.06 | $19.59 | $20.03 | $20.03 | 54,358 |
| 2018-03-05 | $19.82 | $19.96 | $19.55 | $19.66 | $19.66 | 36,273 |
| 2018-03-02 | $19.44 | $19.99 | $19.02 | $19.94 | $19.94 | 29,969 |
| 2018-03-01 | $19.67 | $19.81 | $19.38 | $19.53 | $19.53 | 33,400 |
| 2018-02-28 | $19.70 | $19.96 | $19.57 | $19.72 | $19.72 | 58,431 |
| 2018-02-27 | $20.00 | $20.43 | $19.60 | $19.67 | $19.67 | 38,859 |
| 2018-02-26 | $19.78 | $20.23 | $19.76 | $20.06 | $20.06 | 62,863 |
| 2018-02-23 | $20.07 | $20.07 | $19.58 | $19.79 | $19.79 | 25,327 |
| 2018-02-22 | $19.89 | $20.33 | $19.80 | $19.89 | $19.89 | 23,094 |
| 2018-02-21 | $19.63 | $20.24 | $19.63 | $19.87 | $19.87 | 26,910 |
| 2018-02-20 | $19.96 | $20.38 | $19.59 | $19.63 | $19.63 | 31,962 |
| 2018-02-16 | $19.85 | $20.34 | $19.85 | $20.07 | $20.07 | 52,445 |
| 2018-02-15 | $20.08 | $20.38 | $19.72 | $19.96 | $19.96 | 106,341 |
| 2018-02-14 | $19.64 | $19.99 | $19.54 | $19.93 | $19.93 | 42,029 |
| 2018-02-13 | $19.73 | $19.97 | $19.63 | $19.84 | $19.84 | 32,882 |
| 2018-02-12 | $19.91 | $20.21 | $19.79 | $19.88 | $19.88 | 76,321 |
| 2018-02-09 | $19.76 | $20.04 | $19.48 | $19.86 | $19.86 | 64,806 |
| 2018-02-08 | $19.36 | $20.02 | $19.36 | $19.45 | $19.45 | 55,699 |
| 2018-02-07 | $19.97 | $20.22 | $19.84 | $20.06 | $20.06 | 40,169 |
| 2018-02-06 | $19.29 | $20.19 | $19.29 | $20.06 | $20.06 | 89,597 |
| 2018-02-05 | $20.30 | $20.78 | $19.61 | $19.61 | $19.61 | 97,488 |
| 2018-02-02 | $20.94 | $21.04 | $20.46 | $20.46 | $20.46 | 60,691 |
| 2018-02-01 | $21.29 | $21.30 | $20.81 | $21.14 | $21.14 | 77,006 |
| 2018-01-31 | $22.05 | $22.16 | $21.23 | $21.31 | $21.31 | 98,606 |
| 2018-01-30 | $21.99 | $22.18 | $21.82 | $21.95 | $21.95 | 61,684 |
| 2018-01-29 | $22.10 | $22.27 | $21.95 | $22.06 | $22.06 | 36,369 |
| 2018-01-26 | $22.18 | $22.24 | $21.91 | $22.19 | $22.19 | 50,103 |
| 2018-01-25 | $22.20 | $22.20 | $21.86 | $22.08 | $22.08 | 54,349 |
| 2018-01-24 | $22.57 | $22.80 | $22.07 | $22.17 | $22.17 | 54,851 |
| 2018-01-23 | $22.40 | $22.63 | $22.36 | $22.49 | $22.49 | 51,855 |
| 2018-01-22 | $22.50 | $22.58 | $22.40 | $22.49 | $22.49 | 109,775 |
| 2018-01-19 | $22.41 | $22.93 | $22.24 | $22.49 | $22.49 | 236,266 |
| 2018-01-18 | $22.16 | $22.58 | $21.90 | $22.40 | $22.40 | 97,741 |
| 2018-01-17 | $22.53 | $22.77 | $22.39 | $22.58 | $22.58 | 49,174 |
| 2018-01-16 | $22.86 | $22.97 | $22.26 | $22.43 | $22.43 | 43,303 |
| 2018-01-12 | $22.76 | $22.95 | $22.38 | $22.69 | $22.69 | 46,808 |
| 2018-01-11 | $22.53 | $22.86 | $22.30 | $22.66 | $22.66 | 76,318 |
| 2018-01-10 | $22.66 | $22.86 | $22.38 | $22.48 | $22.48 | 33,333 |
| 2018-01-09 | $22.83 | $22.98 | $22.66 | $22.71 | $22.71 | 28,206 |
| 2018-01-08 | $22.91 | $22.97 | $22.39 | $22.85 | $22.85 | 22,620 |
| 2018-01-05 | $23.01 | $23.02 | $22.79 | $22.96 | $22.96 | 37,769 |
| 2018-01-04 | $23.05 | $23.18 | $22.82 | $22.92 | $22.92 | 30,034 |
| 2018-01-03 | $23.57 | $23.66 | $22.81 | $22.93 | $22.93 | 61,433 |
| 2018-01-02 | $23.48 | $23.83 | $23.43 | $23.62 | $23.62 | 62,531 |
| 2017-12-29 | $23.11 | $23.74 | $22.78 | $23.47 | $23.47 | 95,083 |
| 2017-12-28 | $22.87 | $23.10 | $22.74 | $23.04 | $23.04 | 57,670 |
| 2017-12-27 | $22.37 | $23.21 | $22.34 | $22.92 | $22.92 | 66,482 |
| 2017-12-26 | $22.19 | $22.32 | $22.09 | $22.29 | $22.29 | 36,400 |
| 2017-12-22 | $22.17 | $22.35 | $22.10 | $22.21 | $22.21 | 43,904 |
| 2017-12-21 | $22.12 | $22.31 | $22.11 | $22.25 | $22.25 | 54,833 |
| 2017-12-20 | $22.28 | $22.54 | $21.93 | $22.17 | $22.17 | 60,408 |
| 2017-12-19 | $22.70 | $23.00 | $22.24 | $22.36 | $22.36 | 49,001 |
| 2017-12-18 | $23.04 | $23.16 | $22.61 | $22.92 | $22.92 | 49,809 |
| 2017-12-15 | $22.73 | $22.87 | $22.30 | $22.66 | $22.66 | 129,212 |
| 2017-12-14 | $22.72 | $22.78 | $22.17 | $22.25 | $22.25 | 43,105 |
| 2017-12-13 | $22.26 | $22.83 | $22.26 | $22.81 | $22.81 | 68,455 |
| 2017-12-12 | $22.31 | $22.52 | $22.19 | $22.25 | $22.25 | 25,943 |
| 2017-12-11 | $22.51 | $22.59 | $22.22 | $22.31 | $22.31 | 33,696 |
| 2017-12-08 | $22.51 | $22.84 | $22.37 | $22.47 | $22.47 | 22,160 |
| 2017-12-07 | $21.84 | $22.83 | $21.84 | $22.49 | $22.49 | 89,113 |
| 2017-12-06 | $22.65 | $22.73 | $22.43 | $22.49 | $22.49 | 75,411 |
| 2017-12-05 | $23.00 | $23.00 | $22.48 | $22.72 | $22.72 | 90,166 |
| 2017-12-04 | $23.02 | $23.36 | $22.87 | $22.93 | $22.93 | 61,215 |
| 2017-12-01 | $22.86 | $22.90 | $22.18 | $22.82 | $22.82 | 63,326 |
| 2017-11-30 | $23.19 | $23.25 | $22.75 | $22.95 | $22.95 | 56,574 |
| 2017-11-29 | $23.17 | $23.44 | $22.86 | $23.15 | $23.15 | 52,557 |
| 2017-11-28 | $22.77 | $23.21 | $22.57 | $23.17 | $23.17 | 50,454 |
| 2017-11-27 | $22.78 | $22.99 | $22.64 | $22.75 | $22.75 | 46,496 |
| 2017-11-24 | $23.00 | $23.00 | $22.58 | $22.80 | $22.80 | 27,811 |
| 2017-11-22 | $22.89 | $23.25 | $22.78 | $22.95 | $22.95 | 74,829 |
| 2017-11-21 | $22.52 | $22.92 | $22.20 | $22.85 | $22.85 | 64,983 |
| 2017-11-20 | $21.25 | $22.57 | $21.24 | $22.52 | $22.52 | 65,797 |
| 2017-11-17 | $21.12 | $21.36 | $20.98 | $21.33 | $21.33 | 56,004 |
| 2017-11-16 | $21.24 | $21.43 | $21.21 | $21.25 | $21.25 | 64,642 |
| 2017-11-15 | $21.22 | $21.33 | $21.12 | $21.19 | $21.19 | 54,617 |
| 2017-11-14 | $21.85 | $21.85 | $21.34 | $21.37 | $21.37 | 42,545 |
| 2017-11-13 | $22.22 | $22.22 | $21.88 | $21.92 | $21.92 | 33,069 |
| 2017-11-10 | $22.41 | $22.52 | $22.11 | $22.37 | $22.37 | 41,662 |
| 2017-11-09 | $22.68 | $22.70 | $21.98 | $22.27 | $22.27 | 35,535 |
| 2017-11-08 | $22.56 | $22.87 | $21.81 | $22.85 | $22.85 | 77,567 |
| 2017-11-07 | $21.91 | $23.30 | $21.50 | $22.53 | $22.53 | 106,865 |
| 2017-11-06 | $21.25 | $21.55 | $21.15 | $21.42 | $21.42 | 203,961 |
| 2017-11-03 | $21.26 | $21.42 | $21.01 | $21.14 | $21.14 | 58,782 |
| 2017-11-02 | $21.14 | $21.46 | $21.03 | $21.20 | $21.20 | 86,820 |
| 2017-11-01 | $21.15 | $21.25 | $20.83 | $21.19 | $21.19 | 72,901 |
| 2017-10-31 | $21.04 | $21.19 | $20.97 | $21.01 | $21.01 | 66,507 |
| 2017-10-30 | $20.99 | $21.11 | $20.68 | $20.93 | $20.93 | 72,463 |
| 2017-10-27 | $21.14 | $21.25 | $20.81 | $21.08 | $21.08 | 44,064 |
| 2017-10-26 | $20.81 | $21.24 | $20.81 | $21.12 | $21.12 | 58,472 |
| 2017-10-25 | $20.69 | $20.83 | $20.31 | $20.76 | $20.76 | 67,837 |
| 2017-10-24 | $20.39 | $20.80 | $20.37 | $20.67 | $20.67 | 107,666 |
| 2017-10-23 | $20.80 | $20.80 | $20.27 | $20.38 | $20.38 | 38,648 |
| 2017-10-20 | $20.94 | $20.94 | $20.62 | $20.70 | $20.70 | 49,201 |
| 2017-10-19 | $20.59 | $20.79 | $20.43 | $20.70 | $20.70 | 48,822 |
| 2017-10-18 | $20.55 | $20.72 | $20.49 | $20.65 | $20.65 | 46,961 |
| 2017-10-17 | $20.72 | $20.77 | $20.34 | $20.41 | $20.41 | 28,917 |
| 2017-10-16 | $20.61 | $21.00 | $20.40 | $20.72 | $20.72 | 43,893 |
| 2017-10-13 | $20.94 | $21.11 | $20.57 | $20.60 | $20.60 | 29,690 |
| 2017-10-12 | $20.94 | $20.95 | $20.42 | $20.84 | $20.84 | 46,167 |
| 2017-10-11 | $20.78 | $21.03 | $20.76 | $20.94 | $20.94 | 50,638 |
| 2017-10-10 | $20.75 | $20.94 | $20.64 | $20.73 | $20.73 | 40,673 |
| 2017-10-09 | $20.59 | $20.80 | $20.38 | $20.57 | $20.57 | 39,297 |
| 2017-10-06 | $20.47 | $20.70 | $20.43 | $20.62 | $20.62 | 31,731 |
| 2017-10-05 | $20.69 | $20.82 | $20.53 | $20.57 | $20.57 | 35,935 |
| 2017-10-04 | $20.71 | $20.83 | $20.43 | $20.65 | $20.65 | 46,030 |
| 2017-10-03 | $20.59 | $21.15 | $20.45 | $20.76 | $20.76 | 91,198 |
| 2017-10-02 | $19.00 | $20.65 | $19.00 | $20.63 | $20.63 | 144,412 |
| 2017-09-29 | $21.20 | $21.20 | $20.47 | $20.50 | $20.50 | 68,042 |
| 2017-09-28 | $21.21 | $21.35 | $21.06 | $21.20 | $21.20 | 31,283 |
| 2017-09-27 | $21.20 | $21.38 | $20.90 | $21.23 | $21.23 | 70,531 |
| 2017-09-26 | $20.87 | $21.24 | $20.87 | $21.09 | $21.09 | 37,292 |
| 2017-09-25 | $20.92 | $21.32 | $20.84 | $20.92 | $20.92 | 55,717 |
| 2017-09-22 | $20.84 | $21.13 | $20.80 | $20.90 | $20.90 | 44,608 |
| 2017-09-21 | $20.69 | $20.90 | $20.54 | $20.84 | $20.84 | 74,919 |
| 2017-09-20 | $20.64 | $21.04 | $20.26 | $20.69 | $20.69 | 56,850 |
| 2017-09-19 | $20.77 | $20.77 | $20.49 | $20.54 | $20.54 | 48,809 |
| 2017-09-18 | $21.03 | $21.05 | $20.66 | $20.70 | $20.70 | 55,688 |
| 2017-09-15 | $20.82 | $21.05 | $20.46 | $21.00 | $21.00 | 120,988 |
| 2017-09-14 | $20.73 | $20.93 | $20.15 | $20.78 | $20.78 | 80,753 |
| 2017-09-13 | $20.69 | $20.79 | $20.31 | $20.64 | $20.64 | 78,319 |
| 2017-09-12 | $20.47 | $20.91 | $20.36 | $20.73 | $20.73 | 100,848 |
| 2017-09-11 | $20.38 | $20.63 | $20.02 | $20.57 | $20.57 | 41,685 |
| 2017-09-08 | $19.91 | $20.31 | $19.71 | $20.19 | $20.19 | 45,315 |
| 2017-09-07 | $19.74 | $20.04 | $19.39 | $19.94 | $19.94 | 74,882 |
| 2017-09-06 | $19.34 | $19.81 | $18.93 | $19.80 | $19.80 | 58,874 |
| 2017-09-05 | $19.23 | $19.41 | $19.09 | $19.28 | $19.28 | 70,342 |
| 2017-09-01 | $18.95 | $19.32 | $18.82 | $19.31 | $19.31 | 42,110 |
| 2017-08-31 | $18.45 | $18.95 | $18.45 | $18.91 | $18.91 | 91,757 |
| 2017-08-30 | $18.31 | $18.50 | $18.08 | $18.42 | $18.42 | 41,418 |
| 2017-08-29 | $18.10 | $18.62 | $18.07 | $18.44 | $18.44 | 52,658 |
| 2017-08-28 | $18.00 | $18.35 | $17.99 | $18.21 | $18.21 | 42,794 |
| 2017-08-25 | $18.17 | $18.17 | $17.64 | $17.96 | $17.96 | 46,837 |
| 2017-08-24 | $17.85 | $17.98 | $17.67 | $17.95 | $17.95 | 62,988 |
| 2017-08-23 | $17.19 | $17.58 | $17.19 | $17.47 | $17.47 | 62,650 |
| 2017-08-22 | $17.16 | $17.48 | $17.11 | $17.40 | $17.40 | 41,044 |
| 2017-08-21 | $17.33 | $17.41 | $17.00 | $17.12 | $17.12 | 48,833 |
| 2017-08-18 | $17.47 | $17.72 | $17.27 | $17.35 | $17.35 | 63,979 |
| 2017-08-17 | $17.89 | $18.05 | $17.43 | $17.71 | $17.71 | 89,079 |
| 2017-08-16 | $18.37 | $18.37 | $17.94 | $18.06 | $18.06 | 100,324 |
| 2017-08-15 | $18.91 | $19.44 | $17.92 | $18.24 | $18.24 | 127,915 |
| 2017-08-14 | $18.11 | $19.01 | $17.90 | $18.88 | $18.88 | 139,920 |
| 2017-08-11 | $18.27 | $18.47 | $18.00 | $18.01 | $18.01 | 114,869 |
| 2017-08-10 | $18.82 | $19.24 | $17.66 | $18.25 | $18.25 | 273,381 |
| 2017-08-09 | $18.90 | $19.45 | $18.71 | $19.16 | $19.16 | 266,698 |
| 2017-08-08 | $20.24 | $21.15 | $19.82 | $20.93 | $20.93 | 127,864 |
| 2017-08-07 | $20.56 | $20.62 | $20.20 | $20.23 | $20.23 | 40,483 |
| 2017-08-04 | $20.27 | $20.63 | $20.17 | $20.57 | $20.57 | 43,399 |
| 2017-08-03 | $20.29 | $20.57 | $20.12 | $20.27 | $20.27 | 59,333 |
| 2017-08-02 | $20.27 | $20.69 | $20.12 | $20.28 | $20.28 | 84,020 |
| 2017-08-01 | $20.32 | $20.48 | $20.09 | $20.35 | $20.35 | 29,581 |
| 2017-07-31 | $20.29 | $20.58 | $19.87 | $20.15 | $20.15 | 116,800 |
| 2017-07-28 | $20.03 | $20.31 | $19.86 | $20.18 | $20.18 | 82,834 |
| 2017-07-27 | $19.92 | $20.26 | $19.68 | $20.08 | $20.08 | 72,829 |
| 2017-07-26 | $21.22 | $21.22 | $19.64 | $19.88 | $19.88 | 150,598 |
| 2017-07-25 | $22.49 | $22.81 | $21.08 | $21.12 | $21.12 | 103,226 |
| 2017-07-24 | $22.11 | $22.52 | $22.04 | $22.45 | $22.45 | 44,886 |
| 2017-07-21 | $22.31 | $22.48 | $22.14 | $22.25 | $22.25 | 41,108 |
| 2017-07-20 | $22.18 | $22.24 | $21.81 | $22.12 | $22.12 | 24,452 |
| 2017-07-19 | $21.95 | $22.29 | $21.95 | $22.17 | $22.17 | 28,946 |
| 2017-07-18 | $21.93 | $22.07 | $21.76 | $21.96 | $21.96 | 26,008 |
| 2017-07-17 | $22.02 | $22.30 | $21.94 | $22.03 | $22.03 | 33,070 |
| 2017-07-14 | $22.03 | $22.23 | $21.73 | $22.04 | $22.04 | 63,980 |
| 2017-07-13 | $22.44 | $22.44 | $21.78 | $22.14 | $22.14 | 63,884 |
| 2017-07-12 | $22.01 | $22.84 | $21.95 | $22.45 | $22.45 | 81,373 |
| 2017-07-11 | $21.68 | $22.04 | $21.40 | $21.91 | $21.91 | 79,019 |
| 2017-07-10 | $21.89 | $22.04 | $21.62 | $21.69 | $21.69 | 26,969 |
| 2017-07-07 | $22.29 | $22.29 | $21.74 | $21.97 | $21.97 | 58,081 |
| 2017-07-06 | $22.25 | $22.60 | $21.91 | $22.10 | $22.10 | 59,325 |
| 2017-07-05 | $22.50 | $22.68 | $22.10 | $22.40 | $22.40 | 48,969 |
| 2017-07-03 | $22.20 | $22.62 | $21.81 | $22.51 | $22.51 | 36,825 |
| 2017-06-30 | $21.40 | $22.16 | $21.12 | $21.97 | $21.97 | 98,012 |
| 2017-06-29 | $21.79 | $21.84 | $21.22 | $21.40 | $21.40 | 36,676 |
| 2017-06-28 | $21.70 | $22.00 | $21.31 | $21.69 | $21.69 | 28,220 |
| 2017-06-27 | $21.62 | $21.90 | $21.45 | $21.56 | $21.56 | 69,901 |
| 2017-06-26 | $21.18 | $21.72 | $21.18 | $21.63 | $21.63 | 54,735 |
| 2017-06-23 | $21.28 | $21.34 | $21.00 | $21.18 | $21.18 | 171,788 |
| 2017-06-22 | $21.08 | $21.44 | $20.65 | $21.30 | $21.30 | 81,173 |
| 2017-06-21 | $21.78 | $21.78 | $21.04 | $21.04 | $21.04 | 39,490 |
| 2017-06-20 | $21.98 | $21.98 | $21.62 | $21.67 | $21.67 | 42,872 |
| 2017-06-19 | $21.65 | $22.03 | $21.43 | $21.95 | $21.95 | 41,664 |
| 2017-06-16 | $21.35 | $21.94 | $21.25 | $21.66 | $21.66 | 105,452 |
| 2017-06-15 | $21.54 | $22.10 | $21.54 | $21.71 | $21.71 | 39,300 |
| 2017-06-14 | $21.79 | $21.92 | $21.54 | $21.76 | $21.76 | 46,179 |
| 2017-06-13 | $21.96 | $22.19 | $21.60 | $21.74 | $21.74 | 62,927 |
| 2017-06-12 | $21.69 | $22.48 | $21.48 | $21.96 | $21.96 | 62,197 |
| 2017-06-09 | $20.94 | $21.81 | $20.90 | $21.68 | $21.68 | 73,584 |
| 2017-06-08 | $20.55 | $21.04 | $20.11 | $20.91 | $20.91 | 96,262 |
| 2017-06-07 | $21.01 | $21.02 | $20.53 | $20.55 | $20.55 | 53,170 |
| 2017-06-06 | $21.53 | $21.88 | $20.99 | $21.01 | $21.01 | 184,967 |
| 2017-06-05 | $21.85 | $21.98 | $21.26 | $21.75 | $21.75 | 52,910 |
| 2017-06-02 | $21.37 | $22.30 | $21.37 | $21.87 | $21.87 | 66,497 |
| 2017-06-01 | $20.95 | $21.42 | $20.72 | $21.34 | $21.34 | 49,538 |
| 2017-05-31 | $20.82 | $21.13 | $20.36 | $20.92 | $20.92 | 65,821 |
| 2017-05-30 | $20.72 | $20.88 | $20.63 | $20.79 | $20.79 | 34,417 |
| 2017-05-26 | $20.63 | $20.95 | $20.57 | $20.81 | $20.81 | 56,766 |
| 2017-05-25 | $21.11 | $21.14 | $20.55 | $20.68 | $20.68 | 59,938 |
| 2017-05-24 | $21.02 | $21.13 | $20.78 | $20.98 | $20.98 | 108,425 |
| 2017-05-23 | $21.38 | $21.38 | $20.94 | $21.12 | $21.12 | 64,840 |
| 2017-05-22 | $21.46 | $21.47 | $21.06 | $21.26 | $21.26 | 70,873 |
| 2017-05-19 | $21.32 | $21.72 | $21.12 | $21.38 | $21.38 | 108,448 |
| 2017-05-18 | $21.35 | $21.94 | $21.06 | $21.35 | $21.35 | 117,742 |
| 2017-05-17 | $21.92 | $22.17 | $21.34 | $21.34 | $21.34 | 127,362 |
| 2017-05-16 | $21.77 | $22.40 | $21.10 | $22.23 | $22.23 | 106,034 |
| 2017-05-15 | $21.57 | $21.86 | $21.54 | $21.71 | $21.71 | 53,771 |
| 2017-05-12 | $21.25 | $21.78 | $21.21 | $21.51 | $21.51 | 116,356 |
| 2017-05-11 | $22.52 | $22.52 | $20.65 | $21.26 | $21.26 | 169,833 |
| 2017-05-10 | $22.09 | $22.65 | $22.07 | $22.58 | $22.58 | 104,163 |
| 2017-05-09 | $22.02 | $22.95 | $21.99 | $22.39 | $22.39 | 88,580 |
| 2017-05-08 | $22.17 | $22.69 | $22.03 | $22.56 | $22.56 | 49,094 |
| 2017-05-05 | $22.16 | $22.35 | $21.98 | $22.15 | $22.15 | 39,618 |
| 2017-05-04 | $22.26 | $22.30 | $21.78 | $22.13 | $22.13 | 37,586 |
| 2017-05-03 | $22.50 | $22.55 | $21.99 | $22.27 | $22.27 | 62,868 |
| 2017-05-02 | $22.39 | $22.80 | $22.39 | $22.67 | $22.67 | 60,582 |
| 2017-05-01 | $22.45 | $22.76 | $22.08 | $22.40 | $22.40 | 60,553 |
| 2017-04-28 | $22.65 | $22.75 | $22.45 | $22.50 | $22.50 | 102,390 |
| 2017-04-27 | $22.78 | $22.85 | $22.59 | $22.68 | $22.68 | 71,395 |
| 2017-04-26 | $22.11 | $22.97 | $22.11 | $22.78 | $22.78 | 87,507 |
| 2017-04-25 | $22.24 | $22.44 | $21.80 | $22.18 | $22.18 | 60,135 |
| 2017-04-24 | $21.60 | $22.11 | $21.54 | $22.08 | $22.08 | 98,886 |
| 2017-04-21 | $21.60 | $21.74 | $21.04 | $21.37 | $21.37 | 117,742 |
| 2017-04-20 | $21.27 | $21.83 | $21.11 | $21.61 | $21.61 | 120,112 |
| 2017-04-19 | $20.90 | $21.25 | $20.67 | $21.13 | $21.13 | 142,113 |
| 2017-04-18 | $20.53 | $20.92 | $20.33 | $20.91 | $20.91 | 139,327 |
| 2017-04-17 | $20.55 | $20.79 | $20.30 | $20.76 | $20.76 | 76,163 |
| 2017-04-13 | $20.90 | $21.04 | $20.34 | $20.54 | $20.54 | 45,935 |
| 2017-04-12 | $21.13 | $21.19 | $20.78 | $20.93 | $20.93 | 60,179 |
| 2017-04-11 | $20.98 | $21.31 | $20.94 | $21.21 | $21.21 | 68,748 |
| 2017-04-10 | $20.94 | $21.53 | $20.90 | $20.97 | $20.97 | 63,221 |
| 2017-04-07 | $20.95 | $21.07 | $20.84 | $21.04 | $21.04 | 87,087 |
| 2017-04-06 | $20.81 | $21.06 | $20.70 | $21.03 | $21.03 | 69,819 |
| 2017-04-05 | $20.66 | $20.89 | $20.51 | $20.80 | $20.80 | 103,502 |
| 2017-04-04 | $20.76 | $20.97 | $20.30 | $20.62 | $20.62 | 75,167 |
| 2017-04-03 | $21.49 | $21.49 | $20.64 | $20.74 | $20.74 | 130,728 |
| 2017-03-31 | $20.94 | $21.52 | $20.88 | $21.38 | $21.38 | 95,364 |
| 2017-03-30 | $20.71 | $21.15 | $20.71 | $21.00 | $21.00 | 72,940 |
| 2017-03-29 | $20.82 | $20.84 | $20.62 | $20.73 | $20.73 | 46,061 |
| 2017-03-28 | $20.74 | $20.97 | $20.61 | $20.83 | $20.83 | 85,857 |
| 2017-03-27 | $20.36 | $20.87 | $20.18 | $20.63 | $20.63 | 90,422 |
| 2017-03-24 | $20.52 | $20.79 | $20.14 | $20.17 | $20.17 | 53,845 |
| 2017-03-23 | $20.09 | $20.49 | $20.07 | $20.48 | $20.48 | 97,001 |
| 2017-03-22 | $20.77 | $20.77 | $19.57 | $20.00 | $20.00 | 97,383 |
| 2017-03-21 | $20.12 | $21.40 | $19.49 | $20.77 | $20.77 | 232,398 |
| 2017-03-20 | $20.23 | $20.41 | $19.53 | $20.10 | $20.10 | 322,141 |
| 2017-03-17 | $21.36 | $21.83 | $20.05 | $20.39 | $20.39 | 392,860 |
| 2017-03-16 | $22.47 | $22.74 | $22.22 | $22.25 | $22.25 | 54,832 |
| 2017-03-15 | $22.36 | $22.48 | $22.08 | $22.36 | $22.36 | 59,475 |
| 2017-03-14 | $22.43 | $22.74 | $22.16 | $22.20 | $22.20 | 111,121 |
| 2017-03-13 | $22.23 | $22.55 | $22.22 | $22.49 | $22.49 | 79,146 |
| 2017-03-10 | $22.06 | $22.31 | $21.99 | $22.23 | $22.23 | 40,706 |
| 2017-03-09 | $22.16 | $22.24 | $21.86 | $21.96 | $21.96 | 48,722 |
| 2017-03-08 | $22.62 | $22.63 | $22.21 | $22.23 | $22.23 | 29,779 |
| 2017-03-07 | $22.43 | $22.63 | $22.43 | $22.51 | $22.51 | 28,439 |
| 2017-03-06 | $22.63 | $22.74 | $22.45 | $22.47 | $22.47 | 72,202 |
| 2017-03-03 | $23.14 | $23.16 | $22.69 | $22.80 | $22.80 | 27,645 |
| 2017-03-02 | $23.02 | $23.50 | $22.69 | $23.07 | $23.07 | 51,069 |
| 2017-03-01 | $22.80 | $23.12 | $22.68 | $23.04 | $23.04 | 43,309 |
| 2017-02-28 | $23.19 | $23.19 | $22.44 | $22.52 | $22.52 | 81,877 |
| 2017-02-27 | $22.90 | $23.35 | $22.90 | $23.29 | $23.29 | 62,212 |
| 2017-02-24 | $22.90 | $23.05 | $22.82 | $23.02 | $23.02 | 49,699 |
| 2017-02-23 | $23.17 | $23.17 | $22.95 | $23.00 | $23.00 | 46,420 |
| 2017-02-22 | $23.15 | $23.15 | $22.96 | $23.10 | $23.10 | 29,755 |
| 2017-02-21 | $22.95 | $23.16 | $22.88 | $23.11 | $23.11 | 35,965 |
| 2017-02-17 | $23.11 | $23.30 | $22.88 | $22.95 | $22.95 | 79,676 |
| 2017-02-16 | $23.15 | $23.38 | $22.87 | $23.00 | $23.00 | 49,561 |
| 2017-02-15 | $22.92 | $23.08 | $22.81 | $23.07 | $23.07 | 41,892 |
| 2017-02-14 | $22.98 | $23.05 | $22.73 | $22.96 | $22.96 | 50,325 |
| 2017-02-13 | $23.28 | $23.44 | $22.70 | $23.05 | $23.05 | 55,160 |
| 2017-02-10 | $22.58 | $23.47 | $22.49 | $23.30 | $23.30 | 67,889 |
| 2017-02-09 | $22.54 | $22.58 | $22.26 | $22.29 | $22.29 | 78,622 |
| 2017-02-08 | $22.62 | $22.76 | $22.34 | $22.52 | $22.52 | 58,466 |
| 2017-02-07 | $22.89 | $22.89 | $22.49 | $22.51 | $22.51 | 52,549 |
| 2017-02-06 | $22.86 | $23.26 | $22.60 | $22.78 | $22.78 | 44,008 |
| 2017-02-03 | $22.76 | $23.03 | $22.52 | $23.01 | $23.01 | 73,798 |
| 2017-02-02 | $22.81 | $22.81 | $22.45 | $22.59 | $22.59 | 56,068 |
| 2017-02-01 | $23.08 | $23.22 | $22.72 | $22.87 | $22.87 | 66,753 |
| 2017-01-31 | $22.91 | $23.25 | $22.64 | $23.08 | $23.08 | 86,455 |
| 2017-01-30 | $23.02 | $23.13 | $22.55 | $23.00 | $23.00 | 95,714 |
| 2017-01-27 | $23.65 | $23.65 | $23.12 | $23.28 | $23.28 | 37,492 |
| 2017-01-26 | $23.46 | $23.57 | $23.33 | $23.54 | $23.54 | 56,361 |
| 2017-01-25 | $23.63 | $24.00 | $23.45 | $23.49 | $23.49 | 77,312 |
| 2017-01-24 | $23.19 | $23.47 | $23.04 | $23.42 | $23.42 | 100,006 |
| 2017-01-23 | $23.18 | $23.28 | $23.00 | $23.05 | $23.05 | 61,586 |
| 2017-01-20 | $23.00 | $23.48 | $23.00 | $23.25 | $23.25 | 97,343 |
| 2017-01-19 | $22.52 | $23.00 | $22.52 | $22.65 | $22.65 | 94,219 |
| 2017-01-18 | $23.07 | $23.23 | $22.71 | $22.85 | $22.85 | 85,729 |
| 2017-01-17 | $23.59 | $23.59 | $22.90 | $23.07 | $23.07 | 102,094 |
| 2017-01-13 | $23.75 | $24.05 | $23.57 | $23.64 | $23.64 | 76,381 |
| 2017-01-12 | $23.65 | $24.32 | $23.45 | $23.72 | $23.72 | 103,007 |
| 2017-01-11 | $24.12 | $24.50 | $23.64 | $23.82 | $23.82 | 124,685 |
| 2017-01-10 | $23.98 | $24.52 | $23.70 | $24.20 | $24.20 | 122,277 |
| 2017-01-09 | $24.04 | $24.80 | $23.98 | $24.27 | $24.27 | 126,876 |
| 2017-01-06 | $24.47 | $24.87 | $24.01 | $24.10 | $24.10 | 146,780 |
| 2017-01-05 | $24.27 | $24.75 | $23.50 | $24.23 | $24.23 | 367,178 |
| 2017-01-04 | $26.19 | $26.46 | $26.03 | $26.33 | $26.33 | 148,773 |
| 2017-01-03 | $25.89 | $26.27 | $25.52 | $25.71 | $25.71 | 57,774 |
| 2016-12-30 | $25.97 | $25.97 | $25.55 | $25.68 | $25.68 | 37,079 |
| 2016-12-29 | $25.82 | $26.13 | $25.75 | $25.87 | $25.87 | 54,433 |
| 2016-12-28 | $25.80 | $26.24 | $25.73 | $25.84 | $25.84 | 53,394 |
| 2016-12-27 | $25.83 | $26.20 | $25.77 | $25.91 | $25.91 | 32,836 |
| 2016-12-23 | $25.53 | $25.97 | $25.45 | $25.74 | $25.74 | 34,589 |
| 2016-12-22 | $26.02 | $26.11 | $25.38 | $25.63 | $25.63 | 39,983 |
| 2016-12-21 | $25.70 | $26.13 | $25.59 | $26.07 | $26.07 | 64,133 |
| 2016-12-20 | $25.56 | $26.00 | $25.53 | $25.84 | $25.84 | 40,597 |
| 2016-12-19 | $25.68 | $25.92 | $25.36 | $25.56 | $25.56 | 66,753 |
| 2016-12-16 | $25.07 | $26.27 | $25.07 | $25.81 | $25.81 | 198,432 |
| 2016-12-15 | $24.92 | $25.73 | $24.67 | $25.16 | $25.16 | 69,471 |
| 2016-12-14 | $25.73 | $25.92 | $24.97 | $25.00 | $25.00 | 62,131 |
| 2016-12-13 | $25.71 | $25.93 | $25.33 | $25.89 | $25.89 | 167,072 |
| 2016-12-12 | $25.25 | $25.59 | $25.20 | $25.55 | $25.55 | 80,901 |
| 2016-12-09 | $24.83 | $25.26 | $24.83 | $25.22 | $25.22 | 62,186 |
| 2016-12-08 | $24.25 | $24.86 | $24.16 | $24.81 | $24.81 | 91,046 |
| 2016-12-07 | $23.93 | $24.37 | $23.82 | $24.19 | $24.19 | 64,133 |
| 2016-12-06 | $23.50 | $23.91 | $23.50 | $23.88 | $23.88 | 59,979 |
| 2016-12-05 | $23.71 | $23.97 | $23.48 | $23.60 | $23.60 | 64,542 |
| 2016-12-02 | $23.53 | $23.61 | $23.40 | $23.48 | $23.48 | 101,258 |
| 2016-12-01 | $23.58 | $23.72 | $23.24 | $23.60 | $23.60 | 166,455 |
| 2016-11-30 | $23.13 | $23.72 | $22.90 | $23.64 | $23.64 | 351,534 |
| 2016-11-29 | $22.91 | $23.00 | $22.70 | $22.90 | $22.90 | 189,152 |
| 2016-11-28 | $23.04 | $23.09 | $22.75 | $22.80 | $22.80 | 68,742 |
| 2016-11-25 | $22.97 | $23.52 | $22.97 | $23.13 | $23.13 | 48,886 |
| 2016-11-23 | $22.98 | $23.17 | $22.77 | $23.00 | $23.00 | 163,643 |
| 2016-11-22 | $22.61 | $22.97 | $22.12 | $22.96 | $22.96 | 50,269 |
| 2016-11-21 | $22.51 | $22.70 | $22.13 | $22.50 | $22.50 | 49,912 |
| 2016-11-18 | $22.46 | $22.63 | $22.19 | $22.49 | $22.49 | 54,001 |
| 2016-11-17 | $22.46 | $22.88 | $22.31 | $22.42 | $22.42 | 104,130 |
| 2016-11-16 | $21.93 | $22.39 | $21.93 | $22.37 | $22.37 | 160,121 |
| 2016-11-15 | $22.20 | $22.25 | $21.76 | $22.07 | $22.07 | 47,270 |
| 2016-11-14 | $21.67 | $22.32 | $21.67 | $22.16 | $22.16 | 91,910 |
| 2016-11-11 | $21.49 | $22.00 | $21.29 | $21.59 | $21.59 | 188,528 |
| 2016-11-10 | $21.77 | $22.26 | $21.02 | $21.52 | $21.52 | 109,665 |
| 2016-11-09 | $20.91 | $21.69 | $20.91 | $21.61 | $21.61 | 90,183 |
| 2016-11-08 | $20.76 | $21.14 | $20.45 | $20.97 | $20.97 | 78,565 |
| 2016-11-07 | $20.77 | $21.31 | $20.18 | $20.90 | $20.90 | 117,538 |
| 2016-11-04 | $20.74 | $21.18 | $20.60 | $20.65 | $20.65 | 109,253 |
| 2016-11-03 | $20.73 | $20.99 | $20.55 | $20.85 | $20.85 | 55,828 |
| 2016-11-02 | $20.59 | $20.91 | $20.55 | $20.62 | $20.62 | 113,021 |
| 2016-11-01 | $20.92 | $21.12 | $20.49 | $20.70 | $20.70 | 165,045 |
| 2016-10-31 | $20.99 | $21.10 | $20.89 | $20.94 | $20.94 | 86,832 |
| 2016-10-28 | $20.85 | $21.26 | $20.85 | $21.05 | $21.05 | 71,845 |
| 2016-10-27 | $21.17 | $21.20 | $20.76 | $20.92 | $20.92 | 169,131 |
| 2016-10-26 | $21.21 | $21.26 | $21.08 | $21.10 | $21.10 | 128,957 |
| 2016-10-25 | $21.15 | $21.39 | $21.12 | $21.17 | $21.17 | 85,567 |
| 2016-10-24 | $20.99 | $21.50 | $20.95 | $21.14 | $21.14 | 93,896 |
| 2016-10-21 | $20.98 | $21.18 | $20.77 | $21.00 | $21.00 | 78,074 |
| 2016-10-20 | $21.02 | $21.27 | $20.75 | $21.13 | $21.13 | 99,554 |
| 2016-10-19 | $21.01 | $21.19 | $20.78 | $21.01 | $21.01 | 140,432 |
| 2016-10-18 | $21.01 | $21.15 | $20.82 | $20.92 | $20.92 | 101,424 |
| 2016-10-17 | $20.63 | $20.97 | $20.59 | $20.74 | $20.74 | 181,853 |
| 2016-10-14 | $20.39 | $20.75 | $20.26 | $20.60 | $20.60 | 214,914 |
| 2016-10-13 | $20.04 | $20.30 | $19.88 | $20.27 | $20.27 | 248,220 |
| 2016-10-12 | $20.04 | $20.17 | $19.75 | $20.04 | $20.04 | 194,897 |
| 2016-10-11 | $20.70 | $20.72 | $19.62 | $20.09 | $20.09 | 216,006 |
| 2016-10-10 | $20.28 | $20.77 | $20.18 | $20.69 | $20.69 | 184,328 |
| 2016-10-07 | $21.75 | $22.41 | $20.01 | $20.30 | $20.30 | 610,649 |
| 2016-10-06 | $23.27 | $23.68 | $23.01 | $23.33 | $23.33 | 249,994 |
| 2016-10-05 | $23.40 | $23.60 | $23.17 | $23.25 | $23.25 | 105,843 |
| 2016-10-04 | $23.60 | $23.83 | $23.10 | $23.26 | $23.26 | 102,912 |
| 2016-10-03 | $23.42 | $23.61 | $23.24 | $23.57 | $23.57 | 97,144 |
| 2016-09-30 | $23.44 | $23.78 | $23.41 | $23.47 | $23.47 | 153,935 |
| 2016-09-29 | $23.36 | $23.58 | $23.20 | $23.37 | $23.37 | 84,040 |
| 2016-09-28 | $23.24 | $23.60 | $23.12 | $23.59 | $23.59 | 123,553 |
| 2016-09-27 | $22.91 | $23.42 | $22.46 | $23.21 | $23.21 | 158,973 |
| 2016-09-26 | $24.34 | $24.38 | $23.01 | $23.01 | $23.01 | 213,230 |
| 2016-09-23 | $24.83 | $24.98 | $24.41 | $24.57 | $24.57 | 44,845 |
| 2016-09-22 | $24.89 | $24.94 | $24.48 | $24.87 | $24.87 | 76,283 |
| 2016-09-21 | $24.14 | $24.76 | $24.14 | $24.71 | $24.71 | 43,644 |
| 2016-09-20 | $24.45 | $24.78 | $24.08 | $24.09 | $24.09 | 65,698 |
| 2016-09-19 | $23.86 | $24.36 | $23.86 | $24.30 | $24.30 | 55,941 |
| 2016-09-16 | $23.57 | $23.89 | $23.47 | $23.86 | $23.86 | 130,255 |
| 2016-09-15 | $23.54 | $23.88 | $23.42 | $23.71 | $23.71 | 36,840 |
| 2016-09-14 | $23.69 | $23.89 | $23.53 | $23.59 | $23.59 | 73,105 |
| 2016-09-13 | $23.86 | $23.93 | $23.39 | $23.70 | $23.70 | 89,119 |
| 2016-09-12 | $23.81 | $24.01 | $23.47 | $23.97 | $23.97 | 70,038 |
| 2016-09-09 | $24.25 | $24.25 | $23.89 | $24.01 | $24.01 | 87,489 |
| 2016-09-08 | $24.60 | $24.73 | $24.16 | $24.29 | $24.29 | 49,003 |
| 2016-09-07 | $23.91 | $24.76 | $23.91 | $24.60 | $24.60 | 124,622 |
| 2016-09-06 | $24.24 | $24.39 | $23.96 | $24.02 | $24.02 | 68,068 |
| 2016-09-02 | $23.72 | $24.28 | $23.72 | $24.26 | $24.26 | 46,219 |
| 2016-09-01 | $23.43 | $23.68 | $23.30 | $23.62 | $23.62 | 69,774 |
| 2016-08-31 | $23.50 | $23.54 | $23.34 | $23.47 | $23.47 | 78,549 |
| 2016-08-30 | $23.46 | $23.80 | $23.40 | $23.54 | $23.54 | 56,917 |
| 2016-08-29 | $23.74 | $23.92 | $23.49 | $23.50 | $23.50 | 68,710 |
| 2016-08-26 | $23.93 | $24.33 | $23.59 | $23.73 | $23.73 | 45,376 |
| 2016-08-25 | $23.73 | $24.05 | $23.69 | $23.92 | $23.92 | 89,301 |
| 2016-08-24 | $23.89 | $24.20 | $23.69 | $23.81 | $23.81 | 40,739 |
| 2016-08-23 | $23.79 | $24.31 | $23.79 | $23.96 | $23.96 | 55,468 |
| 2016-08-22 | $23.58 | $23.98 | $23.47 | $23.83 | $23.83 | 65,923 |
| 2016-08-19 | $23.79 | $24.24 | $23.48 | $23.63 | $23.63 | 101,234 |
| 2016-08-18 | $24.39 | $24.48 | $23.68 | $23.91 | $23.91 | 112,600 |
| 2016-08-17 | $24.87 | $24.94 | $24.38 | $24.51 | $24.51 | 59,200 |
| 2016-08-16 | $25.05 | $25.19 | $24.81 | $24.85 | $24.85 | 140,853 |
| 2016-08-15 | $24.93 | $25.27 | $24.78 | $25.24 | $25.24 | 60,081 |
| 2016-08-12 | $23.90 | $25.50 | $23.87 | $24.94 | $24.94 | 365,198 |
| 2016-08-11 | $25.33 | $25.53 | $22.75 | $22.81 | $22.81 | 223,533 |
| 2016-08-10 | $25.77 | $25.87 | $25.46 | $25.80 | $25.80 | 46,626 |
| 2016-08-09 | $25.09 | $25.76 | $25.08 | $25.72 | $25.72 | 65,689 |
| 2016-08-08 | $25.16 | $25.26 | $24.91 | $24.97 | $24.97 | 27,686 |
| 2016-08-05 | $24.92 | $25.41 | $24.54 | $25.22 | $25.22 | 49,844 |
| 2016-08-04 | $24.70 | $25.21 | $24.52 | $24.73 | $24.73 | 94,621 |
| 2016-08-03 | $24.98 | $25.12 | $24.60 | $24.77 | $24.77 | 62,321 |
| 2016-08-02 | $25.67 | $25.74 | $24.86 | $24.98 | $24.98 | 66,594 |
| 2016-08-01 | $25.12 | $25.75 | $24.92 | $25.65 | $25.65 | 68,634 |
| 2016-07-29 | $25.08 | $25.38 | $24.83 | $25.06 | $25.06 | 123,581 |
| 2016-07-28 | $25.29 | $25.56 | $25.09 | $25.17 | $25.17 | 53,750 |
| 2016-07-27 | $25.20 | $25.58 | $25.17 | $25.41 | $25.41 | 140,468 |
| 2016-07-26 | $25.10 | $25.35 | $25.05 | $25.27 | $25.27 | 47,254 |
| 2016-07-25 | $25.63 | $25.64 | $24.96 | $25.14 | $25.14 | 54,180 |
| 2016-07-22 | $25.89 | $25.93 | $25.59 | $25.61 | $25.61 | 88,488 |
| 2016-07-21 | $25.01 | $25.91 | $25.01 | $25.86 | $25.86 | 107,451 |
| 2016-07-20 | $24.98 | $25.15 | $24.64 | $25.12 | $25.12 | 160,770 |
| 2016-07-19 | $24.92 | $25.38 | $24.63 | $25.00 | $25.00 | 79,845 |
| 2016-07-18 | $25.28 | $25.50 | $24.89 | $24.92 | $24.92 | 145,316 |
| 2016-07-15 | $25.57 | $25.58 | $25.30 | $25.34 | $25.34 | 61,197 |
| 2016-07-14 | $25.83 | $25.83 | $25.41 | $25.43 | $25.43 | 141,464 |
| 2016-07-13 | $25.62 | $25.84 | $25.18 | $25.59 | $25.59 | 73,460 |
| 2016-07-12 | $25.64 | $25.74 | $25.12 | $25.40 | $25.40 | 105,440 |
| 2016-07-11 | $25.21 | $25.73 | $25.12 | $25.41 | $25.41 | 67,789 |
| 2016-07-08 | $24.74 | $25.44 | $24.74 | $25.13 | $25.13 | 107,068 |
| 2016-07-07 | $23.86 | $24.87 | $23.50 | $24.55 | $24.55 | 330,678 |
| 2016-07-06 | $23.89 | $24.16 | $23.85 | $23.95 | $23.95 | 43,657 |
| 2016-07-05 | $23.87 | $24.35 | $23.87 | $24.09 | $24.09 | 98,545 |
| 2016-07-01 | $23.84 | $24.34 | $23.84 | $24.09 | $24.09 | 94,675 |
| 2016-06-30 | $23.22 | $23.89 | $23.16 | $23.87 | $23.87 | 80,859 |
| 2016-06-29 | $23.18 | $23.48 | $23.15 | $23.20 | $23.20 | 74,795 |
| 2016-06-28 | $23.40 | $23.69 | $22.96 | $23.01 | $23.01 | 76,153 |
| 2016-06-27 | $23.65 | $23.76 | $23.15 | $23.19 | $23.19 | 70,978 |
| 2016-06-24 | $24.08 | $24.70 | $23.44 | $24.00 | $24.00 | 313,236 |
| 2016-06-23 | $24.87 | $25.47 | $24.64 | $25.32 | $25.32 | 81,898 |
| 2016-06-22 | $24.87 | $25.05 | $24.55 | $24.57 | $24.57 | 61,864 |
| 2016-06-21 | $24.95 | $25.11 | $24.74 | $24.88 | $24.88 | 33,968 |
| 2016-06-20 | $25.00 | $25.35 | $24.93 | $25.02 | $25.02 | 90,714 |
| 2016-06-17 | $24.65 | $24.83 | $24.25 | $24.67 | $24.67 | 190,210 |
| 2016-06-16 | $24.18 | $24.65 | $24.13 | $24.60 | $24.60 | 55,728 |
| 2016-06-15 | $24.31 | $24.70 | $24.26 | $24.47 | $24.47 | 64,705 |
| 2016-06-14 | $24.19 | $24.54 | $24.03 | $24.36 | $24.36 | 93,919 |
| 2016-06-13 | $24.12 | $24.52 | $23.85 | $24.21 | $24.21 | 69,409 |
| 2016-06-10 | $24.56 | $24.72 | $23.97 | $24.16 | $24.16 | 150,918 |
| 2016-06-09 | $24.80 | $24.98 | $24.01 | $24.88 | $24.88 | 83,883 |
| 2016-06-08 | $24.70 | $25.21 | $24.59 | $24.94 | $24.94 | 59,536 |
| 2016-06-07 | $24.70 | $24.74 | $24.25 | $24.60 | $24.60 | 102,628 |
| 2016-06-06 | $25.01 | $25.11 | $24.77 | $24.80 | $24.80 | 55,407 |
| 2016-06-03 | $25.02 | $25.47 | $24.54 | $24.99 | $24.99 | 44,337 |
| 2016-06-02 | $24.28 | $25.25 | $24.28 | $25.12 | $25.12 | 199,609 |
| 2016-06-01 | $24.61 | $24.79 | $24.22 | $24.36 | $24.36 | 111,933 |
| 2016-05-31 | $25.20 | $25.27 | $24.66 | $24.81 | $24.81 | 87,122 |
| 2016-05-27 | $25.11 | $25.40 | $25.04 | $25.15 | $25.15 | 30,371 |
| 2016-05-26 | $25.07 | $25.29 | $24.75 | $25.09 | $25.09 | 65,304 |
| 2016-05-25 | $24.92 | $25.35 | $24.75 | $24.95 | $24.95 | 70,597 |
| 2016-05-24 | $24.19 | $25.17 | $24.15 | $24.95 | $24.95 | 53,546 |
| 2016-05-23 | $24.55 | $24.61 | $23.94 | $24.12 | $24.12 | 36,590 |
| 2016-05-20 | $23.89 | $24.65 | $23.89 | $24.55 | $24.55 | 77,614 |
| 2016-05-19 | $23.55 | $24.12 | $23.04 | $23.81 | $23.81 | 145,070 |
| 2016-05-18 | $23.76 | $24.12 | $23.21 | $23.57 | $23.57 | 198,810 |
| 2016-05-17 | $23.92 | $24.27 | $23.32 | $23.80 | $23.80 | 107,253 |
| 2016-05-16 | $23.74 | $24.25 | $23.66 | $23.99 | $23.99 | 68,841 |
| 2016-05-13 | $23.68 | $23.90 | $23.44 | $23.74 | $23.74 | 87,247 |
| 2016-05-12 | $23.53 | $23.88 | $23.25 | $23.75 | $23.75 | 131,798 |
| 2016-05-11 | $23.46 | $23.46 | $23.01 | $23.38 | $23.38 | 83,654 |
| 2016-05-10 | $23.30 | $23.73 | $23.20 | $23.47 | $23.47 | 56,480 |
| 2016-05-09 | $23.39 | $23.69 | $23.20 | $23.25 | $23.25 | 62,810 |
| 2016-05-06 | $23.25 | $23.53 | $22.86 | $23.41 | $23.41 | 55,936 |
| 2016-05-05 | $23.87 | $24.00 | $23.26 | $23.38 | $23.38 | 81,202 |
| 2016-05-04 | $23.72 | $24.02 | $23.46 | $23.79 | $23.79 | 76,289 |
| 2016-05-03 | $24.03 | $24.15 | $23.38 | $23.83 | $23.83 | 53,348 |
| 2016-05-02 | $24.37 | $24.45 | $23.98 | $24.20 | $24.20 | 71,737 |
| 2016-04-29 | $24.29 | $24.47 | $23.93 | $24.37 | $24.37 | 53,885 |
| 2016-04-28 | $25.33 | $25.92 | $24.42 | $24.49 | $24.49 | 79,527 |
| 2016-04-27 | $25.17 | $25.61 | $24.76 | $25.56 | $25.56 | 78,541 |
| 2016-04-26 | $24.57 | $25.38 | $24.43 | $25.25 | $25.25 | 99,348 |
| 2016-04-25 | $24.92 | $25.00 | $24.33 | $24.47 | $24.47 | 54,841 |
| 2016-04-22 | $24.84 | $25.21 | $24.76 | $25.03 | $25.03 | 73,153 |
| 2016-04-21 | $25.35 | $25.67 | $24.88 | $24.89 | $24.89 | 57,630 |
| 2016-04-20 | $25.19 | $25.90 | $24.98 | $25.35 | $25.35 | 139,418 |
| 2016-04-19 | $25.41 | $25.63 | $24.98 | $25.11 | $25.11 | 87,987 |
| 2016-04-18 | $24.39 | $25.42 | $24.17 | $25.29 | $25.29 | 154,003 |
| 2016-04-15 | $24.48 | $24.83 | $24.48 | $24.49 | $24.49 | 78,052 |
| 2016-04-14 | $24.63 | $25.08 | $24.58 | $24.67 | $24.67 | 90,642 |
| 2016-04-13 | $25.20 | $25.29 | $24.48 | $24.68 | $24.68 | 112,323 |
| 2016-04-12 | $23.82 | $25.30 | $23.82 | $25.15 | $25.15 | 168,970 |
| 2016-04-11 | $24.40 | $24.77 | $23.84 | $23.84 | $23.84 | 133,354 |
| 2016-04-08 | $23.49 | $24.36 | $23.40 | $24.33 | $24.33 | 181,494 |
| 2016-04-07 | $25.90 | $26.47 | $23.15 | $23.29 | $23.29 | 517,854 |
| 2016-04-06 | $24.81 | $25.57 | $24.61 | $25.50 | $25.50 | 213,476 |
| 2016-04-05 | $25.17 | $25.44 | $24.85 | $24.89 | $24.89 | 98,335 |
| 2016-04-04 | $26.11 | $26.16 | $25.34 | $25.35 | $25.35 | 128,616 |
| 2016-04-01 | $24.69 | $26.46 | $24.69 | $26.00 | $26.00 | 319,479 |
| 2016-03-31 | $25.12 | $25.38 | $24.74 | $24.77 | $24.77 | 233,593 |
| 2016-03-30 | $25.51 | $25.56 | $24.90 | $25.09 | $25.09 | 196,091 |
| 2016-03-29 | $25.39 | $25.90 | $25.22 | $25.49 | $25.49 | 215,456 |
| 2016-03-28 | $25.88 | $25.97 | $25.23 | $25.48 | $25.48 | 159,625 |
| 2016-03-24 | $25.43 | $25.73 | $24.74 | $25.64 | $25.64 | 173,724 |
| 2016-03-23 | $24.85 | $25.59 | $24.60 | $25.33 | $25.33 | 147,469 |
| 2016-03-22 | $24.80 | $24.99 | $24.45 | $24.92 | $24.92 | 179,845 |
| 2016-03-21 | $24.90 | $25.00 | $24.71 | $24.92 | $24.92 | 100,764 |
| 2016-03-18 | $24.90 | $25.00 | $24.30 | $24.96 | $24.96 | 144,069 |
| 2016-03-17 | $23.46 | $24.72 | $23.34 | $24.71 | $24.71 | 196,859 |
| 2016-03-16 | $23.10 | $23.60 | $23.10 | $23.43 | $23.43 | 63,842 |
| 2016-03-15 | $23.14 | $23.56 | $22.98 | $23.22 | $23.22 | 81,425 |
| 2016-03-14 | $23.20 | $23.56 | $23.00 | $23.31 | $23.31 | 75,468 |
| 2016-03-11 | $22.94 | $23.24 | $22.73 | $23.23 | $23.23 | 50,827 |
| 2016-03-10 | $23.29 | $23.29 | $22.32 | $22.72 | $22.72 | 120,560 |
| 2016-03-09 | $23.10 | $23.50 | $23.01 | $23.27 | $23.27 | 73,220 |
| 2016-03-08 | $23.45 | $23.51 | $22.89 | $23.11 | $23.11 | 109,311 |
| 2016-03-07 | $22.84 | $23.66 | $22.80 | $23.63 | $23.63 | 122,346 |
| 2016-03-04 | $22.13 | $23.28 | $21.95 | $22.89 | $22.89 | 154,269 |
| 2016-03-03 | $22.10 | $22.38 | $21.64 | $22.06 | $22.06 | 123,234 |
| 2016-03-02 | $21.94 | $22.63 | $21.74 | $22.23 | $22.23 | 140,012 |
| 2016-03-01 | $21.71 | $22.12 | $21.58 | $22.02 | $22.02 | 166,189 |
| 2016-02-29 | $21.69 | $21.88 | $21.43 | $21.46 | $21.46 | 84,594 |
| 2016-02-26 | $21.73 | $21.79 | $21.51 | $21.74 | $21.74 | 67,915 |
| 2016-02-25 | $21.86 | $21.86 | $21.44 | $21.64 | $21.64 | 82,080 |
| 2016-02-24 | $21.97 | $22.15 | $21.35 | $21.75 | $21.75 | 113,593 |
| 2016-02-23 | $22.28 | $22.45 | $22.08 | $22.18 | $22.18 | 143,918 |
| 2016-02-22 | $22.46 | $22.56 | $22.13 | $22.30 | $22.30 | 147,673 |
| 2016-02-19 | $22.01 | $22.37 | $22.01 | $22.31 | $22.31 | 159,538 |
| 2016-02-18 | $22.13 | $22.19 | $21.72 | $21.97 | $21.97 | 244,983 |
| 2016-02-17 | $21.87 | $22.29 | $21.83 | $22.06 | $22.06 | 197,873 |
| 2016-02-16 | $21.70 | $22.04 | $21.49 | $21.79 | $21.79 | 127,891 |
| 2016-02-12 | $21.69 | $22.15 | $21.49 | $21.65 | $21.65 | 102,520 |
| 2016-02-11 | $21.07 | $21.91 | $20.89 | $21.59 | $21.59 | 124,579 |
| 2016-02-10 | $21.25 | $21.65 | $20.77 | $21.20 | $21.20 | 162,552 |
| 2016-02-09 | $20.06 | $21.47 | $20.06 | $21.17 | $21.17 | 241,579 |
| 2016-02-08 | $20.67 | $20.82 | $20.00 | $20.33 | $20.33 | 174,864 |
| 2016-02-05 | $21.63 | $21.86 | $20.79 | $20.97 | $20.97 | 105,282 |
| 2016-02-04 | $21.09 | $22.22 | $20.74 | $21.75 | $21.75 | 233,747 |
| 2016-02-03 | $22.25 | $22.35 | $20.85 | $21.23 | $21.23 | 305,755 |
| 2016-02-02 | $21.71 | $22.74 | $21.43 | $22.28 | $22.28 | 307,722 |
| 2016-02-01 | $22.13 | $22.49 | $21.66 | $22.09 | $22.09 | 237,502 |
| 2016-01-29 | $21.72 | $22.68 | $21.72 | $22.59 | $22.59 | 214,075 |
| 2016-01-28 | $20.91 | $21.89 | $20.91 | $21.67 | $21.67 | 235,471 |
| 2016-01-27 | $20.45 | $20.82 | $20.22 | $20.44 | $20.44 | 223,301 |
| 2016-01-26 | $20.23 | $20.53 | $19.91 | $20.51 | $20.51 | 106,633 |
| 2016-01-25 | $20.86 | $21.02 | $20.03 | $20.12 | $20.12 | 91,674 |
| 2016-01-22 | $20.61 | $21.17 | $20.38 | $20.98 | $20.98 | 122,109 |
| 2016-01-21 | $20.64 | $20.89 | $20.13 | $20.46 | $20.46 | 104,307 |
| 2016-01-20 | $19.76 | $20.86 | $19.56 | $20.67 | $20.67 | 288,057 |
| 2016-01-19 | $20.03 | $20.42 | $19.61 | $20.00 | $20.00 | 486,742 |
| 2016-01-15 | $19.93 | $20.25 | $19.26 | $19.61 | $19.61 | 268,748 |
| 2016-01-14 | $20.64 | $22.30 | $19.53 | $20.40 | $20.40 | 659,158 |
| 2016-01-13 | $20.88 | $21.13 | $20.33 | $20.68 | $20.68 | 212,035 |
| 2016-01-12 | $20.69 | $21.72 | $20.20 | $20.83 | $20.83 | 346,016 |
| 2016-01-11 | $21.60 | $22.90 | $20.05 | $20.64 | $20.64 | 460,267 |
| 2016-01-08 | $22.36 | $22.43 | $21.45 | $21.78 | $21.78 | 189,469 |
| 2016-01-07 | $20.05 | $22.55 | $19.85 | $21.95 | $21.95 | 458,288 |
| 2016-01-06 | $18.70 | $18.97 | $18.55 | $18.65 | $18.65 | 136,592 |
| 2016-01-05 | $18.79 | $19.16 | $18.67 | $18.98 | $18.98 | 81,681 |
| 2016-01-04 | $18.83 | $18.98 | $18.62 | $18.76 | $18.76 | 133,095 |
| 2015-12-31 | $19.39 | $19.41 | $19.04 | $19.09 | $19.09 | 43,433 |
| 2015-12-30 | $19.53 | $19.72 | $19.36 | $19.45 | $19.45 | 67,812 |
| 2015-12-29 | $19.33 | $19.67 | $19.12 | $19.62 | $19.62 | 49,761 |
| 2015-12-28 | $19.52 | $19.61 | $19.20 | $19.25 | $19.25 | 45,150 |
| 2015-12-24 | $19.37 | $19.83 | $19.37 | $19.63 | $19.63 | 19,846 |
| 2015-12-23 | $19.01 | $19.43 | $19.00 | $19.40 | $19.40 | 59,945 |
| 2015-12-22 | $18.86 | $19.06 | $18.62 | $18.92 | $18.92 | 79,076 |
| 2015-12-21 | $18.80 | $19.35 | $18.59 | $18.84 | $18.84 | 257,025 |
| 2015-12-18 | $18.75 | $18.91 | $18.42 | $18.75 | $18.75 | 192,498 |
| 2015-12-17 | $18.13 | $18.93 | $18.13 | $18.74 | $18.74 | 203,999 |
| 2015-12-16 | $20.98 | $20.98 | $18.17 | $18.42 | $18.42 | 325,695 |
| 2015-12-15 | $21.90 | $22.12 | $21.25 | $21.39 | $21.39 | 183,508 |
| 2015-12-14 | $21.84 | $21.90 | $21.33 | $21.65 | $21.65 | 94,343 |
| 2015-12-11 | $22.02 | $22.26 | $21.68 | $21.90 | $21.90 | 110,283 |
| 2015-12-10 | $22.08 | $22.51 | $21.99 | $22.33 | $22.33 | 128,305 |
| 2015-12-09 | $21.88 | $22.76 | $21.72 | $22.10 | $22.10 | 117,749 |
| 2015-12-08 | $21.21 | $21.92 | $20.91 | $21.86 | $21.86 | 98,344 |
| 2015-12-07 | $22.16 | $22.16 | $21.20 | $21.41 | $21.41 | 106,830 |
| 2015-12-04 | $21.13 | $22.19 | $21.13 | $22.13 | $22.13 | 95,732 |
| 2015-12-03 | $21.69 | $21.98 | $21.04 | $21.20 | $21.20 | 138,707 |
| 2015-12-02 | $21.42 | $21.95 | $21.38 | $21.54 | $21.54 | 165,908 |
| 2015-12-01 | $21.50 | $21.80 | $20.94 | $21.50 | $21.50 | 84,916 |
| 2015-11-30 | $21.12 | $21.73 | $20.93 | $21.53 | $21.53 | 100,182 |
| 2015-11-27 | $20.98 | $21.17 | $20.89 | $21.06 | $21.06 | 36,243 |
| 2015-11-25 | $21.16 | $21.34 | $20.93 | $21.24 | $21.24 | 41,202 |
| 2015-11-24 | $20.36 | $21.13 | $20.25 | $21.07 | $21.07 | 84,774 |
| 2015-11-23 | $20.62 | $20.69 | $20.32 | $20.46 | $20.46 | 59,529 |
| 2015-11-20 | $20.80 | $20.80 | $20.57 | $20.70 | $20.70 | 107,239 |
| 2015-11-19 | $20.44 | $20.88 | $20.26 | $20.72 | $20.72 | 109,474 |
| 2015-11-18 | $19.61 | $20.52 | $19.61 | $20.44 | $20.44 | 174,709 |
| 2015-11-17 | $19.35 | $19.82 | $19.10 | $19.66 | $19.66 | 100,640 |
| 2015-11-16 | $18.92 | $19.38 | $18.79 | $19.36 | $19.36 | 66,363 |
| 2015-11-13 | $18.75 | $19.06 | $18.64 | $18.98 | $18.98 | 72,356 |
| 2015-11-12 | $19.24 | $19.24 | $18.74 | $18.91 | $18.91 | 108,893 |
| 2015-11-11 | $19.53 | $19.53 | $19.23 | $19.41 | $19.41 | 87,036 |
| 2015-11-10 | $19.43 | $19.64 | $19.24 | $19.49 | $19.49 | 82,355 |
| 2015-11-09 | $19.90 | $19.93 | $19.19 | $19.53 | $19.53 | 133,943 |
| 2015-11-06 | $19.58 | $20.14 | $19.33 | $20.09 | $20.09 | 94,274 |
| 2015-11-05 | $19.49 | $19.96 | $19.19 | $19.54 | $19.54 | 92,356 |
| 2015-11-04 | $19.51 | $19.83 | $19.37 | $19.49 | $19.49 | 105,608 |
| 2015-11-03 | $19.57 | $19.93 | $19.37 | $19.45 | $19.45 | 109,950 |
| 2015-11-02 | $18.90 | $19.80 | $18.82 | $19.68 | $19.68 | 304,170 |
| 2015-10-30 | $18.75 | $19.41 | $18.22 | $18.92 | $18.92 | 301,994 |
| 2015-10-29 | $19.10 | $19.47 | $18.64 | $18.72 | $18.72 | 96,336 |
| 2015-10-28 | $18.65 | $19.99 | $18.57 | $19.31 | $19.31 | 235,994 |
| 2015-10-27 | $18.89 | $18.89 | $18.29 | $18.65 | $18.65 | 124,418 |
| 2015-10-26 | $18.96 | $19.04 | $18.67 | $18.80 | $18.80 | 156,869 |
| 2015-10-23 | $18.89 | $19.18 | $18.54 | $19.03 | $19.03 | 112,571 |
| 2015-10-22 | $18.73 | $19.19 | $18.53 | $18.81 | $18.81 | 164,436 |
| 2015-10-21 | $19.31 | $19.31 | $18.67 | $18.74 | $18.74 | 74,765 |
| 2015-10-20 | $18.76 | $19.25 | $18.76 | $19.20 | $19.20 | 135,825 |
| 2015-10-19 | $18.26 | $19.30 | $18.26 | $18.71 | $18.71 | 204,828 |
| 2015-10-16 | $18.64 | $18.69 | $18.02 | $18.42 | $18.42 | 87,632 |
| 2015-10-15 | $18.18 | $18.67 | $18.15 | $18.65 | $18.65 | 135,528 |
| 2015-10-14 | $18.31 | $18.41 | $18.08 | $18.13 | $18.13 | 149,526 |
| 2015-10-13 | $18.67 | $18.74 | $17.84 | $18.32 | $18.32 | 220,259 |
| 2015-10-12 | $18.17 | $18.91 | $18.00 | $18.70 | $18.70 | 294,703 |
| 2015-10-09 | $19.75 | $19.87 | $18.33 | $18.56 | $18.56 | 329,366 |
| 2015-10-08 | $17.00 | $19.70 | $16.50 | $19.59 | $19.59 | 780,160 |
| 2015-10-07 | $13.91 | $14.50 | $13.91 | $14.23 | $14.23 | 134,374 |
| 2015-10-06 | $13.49 | $13.88 | $13.40 | $13.81 | $13.81 | 84,809 |
| 2015-10-05 | $13.08 | $13.68 | $12.94 | $13.68 | $13.68 | 199,277 |
| 2015-10-02 | $12.90 | $13.08 | $12.65 | $13.02 | $13.02 | 209,772 |
| 2015-10-01 | $12.84 | $13.06 | $12.84 | $13.00 | $13.00 | 109,000 |
| 2015-09-30 | $12.87 | $12.97 | $12.80 | $12.85 | $12.85 | 69,326 |
| 2015-09-29 | $13.03 | $13.17 | $12.77 | $12.79 | $12.79 | 84,488 |
| 2015-09-28 | $13.34 | $13.43 | $12.96 | $13.03 | $13.03 | 79,541 |
| 2015-09-25 | $13.78 | $13.78 | $13.35 | $13.40 | $13.40 | 35,179 |
| 2015-09-24 | $13.73 | $13.87 | $13.63 | $13.70 | $13.70 | 36,710 |
| 2015-09-23 | $13.85 | $13.96 | $13.74 | $13.88 | $13.88 | 57,376 |
| 2015-09-22 | $13.76 | $13.82 | $13.63 | $13.72 | $13.72 | 49,214 |
| 2015-09-21 | $14.00 | $14.26 | $13.88 | $13.92 | $13.92 | 36,625 |
| 2015-09-18 | $13.89 | $14.04 | $13.82 | $14.02 | $14.02 | 121,715 |
| 2015-09-17 | $14.09 | $14.17 | $14.00 | $14.01 | $14.01 | 56,468 |
| 2015-09-16 | $14.00 | $14.12 | $14.00 | $14.11 | $14.11 | 72,996 |
| 2015-09-15 | $14.00 | $14.10 | $13.97 | $14.00 | $14.00 | 50,843 |
| 2015-09-14 | $14.17 | $14.23 | $13.95 | $13.99 | $13.99 | 52,616 |
| 2015-09-11 | $14.03 | $14.33 | $13.98 | $14.19 | $14.19 | 54,002 |
| 2015-09-10 | $14.01 | $14.23 | $13.96 | $14.15 | $14.15 | 31,160 |
| 2015-09-09 | $14.24 | $14.26 | $13.98 | $14.03 | $14.03 | 32,860 |
| 2015-09-08 | $13.95 | $14.24 | $13.88 | $14.17 | $14.17 | 35,923 |
| 2015-09-04 | $13.81 | $13.90 | $13.62 | $13.82 | $13.82 | 68,737 |
| 2015-09-03 | $14.22 | $14.23 | $13.92 | $13.96 | $13.96 | 64,615 |
| 2015-09-02 | $14.16 | $14.31 | $14.00 | $14.10 | $14.10 | 36,651 |
| 2015-09-01 | $14.34 | $14.50 | $14.02 | $14.11 | $14.11 | 54,921 |
| 2015-08-31 | $14.50 | $14.74 | $14.39 | $14.64 | $14.64 | 58,589 |
Mistras Group Inc (MG) News Headlines
.jpg)
Magna forecasts 2024 profit below estimates as EV makers cut production
None
reuters.com Feb. 9, 2024.jpg)
.jpg)
Recent Mistras Group Inc (MG) News
Similar Companies to Mistras Group Inc (MG) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |