Magic Software Enterprises Ltd (MGIC) Exchange: NASDAQ
Data as of June 27, 2025
$15.11 ($0.09) 0.60%
Magic Software Enterprises Ltd - Daily Information
Click for more stock information on Magic Software Enterprises Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $14.78 |
| Previous Close | $15.11 |
| High | $15.23 |
| Low | $14.67 |
| Adjusted Open | $14.78 |
| Previous Adjusted Close | $15.11 |
| Adjusted High | $15.23 |
| Adjusted Low | $14.67 |
About Magic Software Enterprises Ltd (MGIC)
Magic Software Enterprises Ltd (MGIC) is a global provider of application platform and software technology solutions, enabling organizations to build mobile, cloud, and on-premises business applications. Founded in 1980, Magic's products are used by a variety of organizations across multiple industries for application development, integration and management. Throughout its years of operation, the company has developed expertise in interface technologies, protocol management and application modernization solutions, enabling customers to rapidly deploy applications across terminals and networks worldwide. The company currently employs over 4,000 people and operates from offices in more than 50 countries worldwide.
Invest in Magic Software Enterprises Ltd (MGIC)
Historical Stock Data for Magic Software Enterprises Ltd (MGIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $14.78 | $15.23 | $14.67 | $15.11 | $15.11 | 46,277 |
| 2025-05-22 | $15.32 | $15.36 | $15.02 | $15.02 | $15.02 | 38,198 |
| 2025-05-21 | $15.43 | $15.73 | $14.35 | $15.38 | $15.38 | 115,349 |
| 2025-05-20 | $16.05 | $16.14 | $15.68 | $15.81 | $15.81 | 60,152 |
| 2025-05-19 | $16.20 | $16.50 | $15.88 | $16.15 | $16.15 | 131,075 |
| 2025-05-16 | $15.72 | $15.94 | $15.61 | $15.84 | $15.84 | 48,727 |
| 2025-05-15 | $15.71 | $15.89 | $15.61 | $15.72 | $15.72 | 55,085 |
| 2025-05-14 | $15.25 | $15.56 | $15.18 | $15.55 | $15.55 | 75,649 |
| 2025-05-13 | $14.78 | $15.32 | $14.78 | $15.20 | $15.20 | 84,204 |
| 2025-05-12 | $14.41 | $14.50 | $14.31 | $14.43 | $14.43 | 34,069 |
| 2025-05-09 | $14.45 | $14.46 | $14.31 | $14.31 | $14.31 | 27,975 |
| 2025-05-08 | $14.45 | $14.48 | $14.34 | $14.41 | $14.41 | 39,923 |
| 2025-05-07 | $14.04 | $14.05 | $13.85 | $13.90 | $13.90 | 23,216 |
| 2025-05-06 | $13.75 | $14.04 | $13.73 | $13.84 | $13.84 | 25,348 |
| 2025-05-05 | $13.88 | $13.88 | $13.64 | $13.70 | $13.70 | 21,850 |
| 2025-05-02 | $14.07 | $14.25 | $14.00 | $14.23 | $14.23 | 36,550 |
| 2025-05-01 | $13.90 | $14.05 | $13.82 | $13.87 | $13.87 | 10,781 |
| 2025-04-30 | $13.95 | $13.95 | $13.75 | $13.84 | $13.84 | 13,311 |
| 2025-04-29 | $13.60 | $14.03 | $13.60 | $13.94 | $13.94 | 36,476 |
| 2025-04-28 | $13.84 | $13.84 | $13.51 | $13.64 | $13.64 | 24,046 |
| 2025-04-25 | $13.68 | $13.90 | $13.68 | $13.88 | $13.88 | 46,978 |
| 2025-04-24 | $13.76 | $13.90 | $13.67 | $13.67 | $13.67 | 81,734 |
| 2025-04-23 | $13.63 | $13.99 | $13.63 | $13.72 | $13.72 | 42,630 |
| 2025-04-22 | $13.12 | $13.44 | $13.03 | $13.34 | $13.34 | 33,243 |
| 2025-04-21 | $13.29 | $13.29 | $13.06 | $13.12 | $12.81 | 25,275 |
| 2025-04-17 | $13.24 | $13.36 | $13.15 | $13.30 | $13.30 | 28,672 |
| 2025-04-16 | $13.30 | $13.30 | $13.15 | $13.24 | $13.24 | 15,803 |
| 2025-04-15 | $13.37 | $13.43 | $13.18 | $13.28 | $13.28 | 26,670 |
| 2025-04-14 | $13.14 | $13.40 | $13.14 | $13.34 | $13.34 | 43,834 |
| 2025-04-11 | $12.84 | $13.19 | $12.75 | $13.12 | $13.12 | 26,366 |
| 2025-04-10 | $12.94 | $13.01 | $12.60 | $12.83 | $12.83 | 44,427 |
| 2025-04-09 | $12.40 | $13.19 | $12.40 | $13.17 | $13.17 | 59,663 |
| 2025-04-08 | $12.70 | $12.87 | $12.38 | $12.57 | $12.57 | 88,529 |
| 2025-04-07 | $12.10 | $12.85 | $11.98 | $12.34 | $12.34 | 138,542 |
| 2025-04-04 | $12.73 | $12.84 | $12.29 | $12.65 | $12.65 | 109,466 |
| 2025-04-03 | $13.08 | $13.21 | $12.98 | $13.06 | $13.06 | 41,978 |
| 2025-04-02 | $13.07 | $13.44 | $13.05 | $13.42 | $13.42 | 48,661 |
| 2025-04-01 | $13.10 | $13.28 | $12.96 | $13.28 | $13.28 | 54,651 |
| 2025-03-31 | $12.94 | $13.00 | $12.63 | $12.99 | $12.99 | 98,792 |
| 2025-03-28 | $13.10 | $13.10 | $12.89 | $12.95 | $12.95 | 34,460 |
| 2025-03-27 | $13.13 | $13.23 | $13.00 | $13.17 | $13.17 | 30,303 |
| 2025-03-26 | $13.32 | $13.33 | $13.07 | $13.18 | $13.18 | 31,471 |
| 2025-03-25 | $13.26 | $13.47 | $13.26 | $13.40 | $13.40 | 76,443 |
| 2025-03-24 | $13.43 | $13.43 | $13.11 | $13.23 | $13.23 | 118,282 |
| 2025-03-21 | $13.44 | $13.49 | $13.28 | $13.49 | $13.49 | 57,385 |
| 2025-03-20 | $13.89 | $13.89 | $13.42 | $13.44 | $13.44 | 99,937 |
| 2025-03-19 | $13.79 | $14.13 | $13.67 | $14.04 | $14.04 | 163,137 |
| 2025-03-18 | $13.85 | $13.99 | $13.65 | $13.90 | $13.90 | 150,427 |
| 2025-03-17 | $13.91 | $14.24 | $13.76 | $14.20 | $14.20 | 152,312 |
| 2025-03-14 | $13.61 | $13.97 | $13.61 | $13.88 | $13.88 | 85,300 |
| 2025-03-13 | $13.91 | $13.92 | $13.39 | $13.72 | $13.72 | 46,532 |
| 2025-03-12 | $13.51 | $13.99 | $13.48 | $13.99 | $13.99 | 302,771 |
| 2025-03-11 | $13.88 | $14.04 | $13.27 | $13.39 | $13.39 | 734,728 |
| 2025-03-10 | $12.02 | $12.87 | $12.02 | $12.85 | $12.85 | 386,133 |
| 2025-03-07 | $11.83 | $11.92 | $11.65 | $11.90 | $11.90 | 32,397 |
| 2025-03-06 | $12.08 | $12.08 | $11.81 | $11.84 | $11.84 | 25,459 |
| 2025-03-05 | $12.15 | $12.15 | $11.90 | $12.12 | $12.12 | 28,945 |
| 2025-03-04 | $12.34 | $12.34 | $11.89 | $12.09 | $12.09 | 44,493 |
| 2025-03-03 | $12.51 | $12.69 | $12.28 | $12.36 | $12.36 | 38,913 |
| 2025-02-28 | $12.19 | $12.33 | $12.14 | $12.30 | $12.30 | 14,998 |
| 2025-02-27 | $12.53 | $12.53 | $12.24 | $12.25 | $12.25 | 15,601 |
| 2025-02-26 | $12.56 | $12.71 | $12.47 | $12.50 | $12.50 | 41,474 |
| 2025-02-25 | $12.75 | $12.75 | $12.48 | $12.52 | $12.52 | 27,355 |
| 2025-02-24 | $12.95 | $12.95 | $12.58 | $12.79 | $12.79 | 50,435 |
| 2025-02-21 | $12.82 | $12.85 | $12.52 | $12.56 | $12.56 | 23,076 |
| 2025-02-20 | $13.13 | $13.13 | $12.77 | $12.77 | $12.77 | 22,231 |
| 2025-02-19 | $13.16 | $13.38 | $13.16 | $13.30 | $13.30 | 37,526 |
| 2025-02-18 | $13.13 | $13.22 | $13.04 | $13.20 | $13.20 | 47,532 |
| 2025-02-14 | $12.78 | $12.93 | $12.75 | $12.79 | $12.79 | 32,297 |
| 2025-02-13 | $12.90 | $13.08 | $12.69 | $12.81 | $12.81 | 58,982 |
| 2025-02-12 | $12.96 | $12.96 | $12.80 | $12.85 | $12.85 | 20,049 |
| 2025-02-11 | $12.98 | $13.35 | $12.98 | $13.09 | $13.09 | 33,534 |
| 2025-02-10 | $13.08 | $13.16 | $13.03 | $13.05 | $13.05 | 28,219 |
| 2025-02-07 | $13.05 | $13.16 | $12.94 | $12.95 | $12.95 | 54,822 |
| 2025-02-06 | $13.30 | $13.38 | $13.15 | $13.16 | $13.16 | 28,034 |
| 2025-02-05 | $13.32 | $13.46 | $13.29 | $13.35 | $13.35 | 94,775 |
| 2025-02-04 | $12.75 | $12.96 | $12.59 | $12.92 | $12.92 | 32,444 |
| 2025-02-03 | $12.58 | $12.76 | $12.43 | $12.65 | $12.65 | 40,257 |
| 2025-01-31 | $12.76 | $12.96 | $12.59 | $12.68 | $12.68 | 44,745 |
| 2025-01-30 | $13.11 | $13.19 | $12.80 | $12.80 | $12.80 | 38,467 |
| 2025-01-29 | $12.83 | $12.89 | $12.71 | $12.82 | $12.82 | 48,318 |
| 2025-01-28 | $12.39 | $12.63 | $12.39 | $12.47 | $12.47 | 40,315 |
| 2025-01-27 | $12.77 | $12.77 | $12.40 | $12.45 | $12.45 | 38,697 |
| 2025-01-24 | $13.01 | $13.01 | $12.81 | $12.85 | $12.85 | 28,661 |
| 2025-01-23 | $12.81 | $13.03 | $12.81 | $12.99 | $12.99 | 36,695 |
| 2025-01-22 | $12.86 | $12.97 | $12.72 | $12.74 | $12.74 | 58,758 |
| 2025-01-21 | $12.75 | $12.87 | $12.62 | $12.85 | $12.85 | 66,197 |
| 2025-01-17 | $12.42 | $12.60 | $12.25 | $12.60 | $12.60 | 47,173 |
| 2025-01-16 | $12.70 | $12.82 | $12.00 | $12.30 | $12.30 | 117,028 |
| 2025-01-15 | $12.61 | $12.68 | $12.53 | $12.62 | $12.62 | 36,588 |
| 2025-01-14 | $12.26 | $12.30 | $12.15 | $12.20 | $12.20 | 38,828 |
| 2025-01-13 | $11.63 | $11.85 | $11.57 | $11.85 | $11.85 | 28,517 |
| 2025-01-10 | $11.69 | $11.71 | $11.36 | $11.45 | $11.45 | 52,863 |
| 2025-01-08 | $12.02 | $12.02 | $11.64 | $11.71 | $11.71 | 29,796 |
| 2025-01-07 | $12.20 | $12.20 | $11.93 | $12.09 | $12.09 | 30,463 |
| 2025-01-06 | $12.06 | $12.20 | $12.01 | $12.08 | $12.08 | 33,596 |
| 2025-01-03 | $11.85 | $11.99 | $11.84 | $11.98 | $11.98 | 37,334 |
| 2025-01-02 | $12.03 | $12.03 | $11.82 | $11.89 | $11.89 | 18,658 |
| 2024-12-31 | $12.11 | $12.24 | $11.97 | $12.03 | $12.03 | 35,254 |
| 2024-12-30 | $11.68 | $11.82 | $11.51 | $11.74 | $11.74 | 33,305 |
| 2024-12-27 | $11.77 | $11.82 | $11.59 | $11.68 | $11.68 | 17,962 |
| 2024-12-26 | $11.81 | $11.91 | $11.78 | $11.83 | $11.83 | 22,255 |
| 2024-12-24 | $11.85 | $11.91 | $11.80 | $11.89 | $11.89 | 10,861 |
| 2024-12-23 | $11.82 | $11.94 | $11.80 | $11.84 | $11.84 | 22,957 |
| 2024-12-20 | $11.72 | $12.30 | $11.70 | $12.04 | $11.80 | 70,986 |
| 2024-12-19 | $12.19 | $12.27 | $11.74 | $11.90 | $11.67 | 144,065 |
| 2024-12-18 | $12.52 | $12.64 | $12.14 | $12.19 | $11.95 | 36,542 |
| 2024-12-17 | $12.57 | $12.65 | $12.48 | $12.48 | $12.24 | 38,998 |
| 2024-12-16 | $12.50 | $12.64 | $12.29 | $12.51 | $12.27 | 37,892 |
| 2024-12-13 | $12.31 | $12.48 | $12.20 | $12.26 | $12.02 | 23,779 |
| 2024-12-12 | $12.53 | $12.65 | $12.30 | $12.30 | $12.06 | 21,396 |
| 2024-12-11 | $12.81 | $12.81 | $12.52 | $12.61 | $12.36 | 64,939 |
| 2024-12-10 | $12.82 | $12.82 | $12.35 | $12.51 | $12.27 | 35,906 |
| 2024-12-09 | $12.80 | $12.97 | $12.78 | $12.86 | $12.61 | 70,152 |
| 2024-12-06 | $12.10 | $12.20 | $11.94 | $12.18 | $11.94 | 29,432 |
| 2024-12-05 | $11.96 | $12.14 | $11.85 | $11.98 | $11.75 | 45,701 |
| 2024-12-04 | $12.12 | $12.12 | $11.77 | $11.91 | $11.68 | 74,051 |
| 2024-12-03 | $12.09 | $12.15 | $11.80 | $12.01 | $11.78 | 45,967 |
| 2024-12-02 | $12.59 | $12.69 | $12.00 | $12.10 | $11.86 | 119,991 |
| 2024-11-29 | $12.45 | $13.40 | $12.43 | $12.58 | $12.33 | 185,578 |
| 2024-11-27 | $11.22 | $12.45 | $11.01 | $11.95 | $11.72 | 354,323 |
| 2024-11-26 | $11.41 | $11.44 | $11.12 | $11.24 | $11.02 | 14,030 |
| 2024-11-25 | $11.21 | $11.50 | $11.20 | $11.46 | $11.24 | 40,171 |
| 2024-11-22 | $11.08 | $11.08 | $10.93 | $10.99 | $10.78 | 13,256 |
| 2024-11-21 | $10.96 | $11.12 | $10.83 | $10.99 | $10.78 | 18,593 |
| 2024-11-20 | $10.92 | $11.17 | $10.92 | $10.92 | $10.71 | 30,655 |
| 2024-11-19 | $11.18 | $11.18 | $10.79 | $10.96 | $10.75 | 30,520 |
| 2024-11-18 | $10.93 | $11.36 | $10.70 | $11.01 | $10.79 | 52,498 |
| 2024-11-15 | $11.50 | $11.51 | $11.27 | $11.42 | $11.42 | 36,938 |
| 2024-11-14 | $11.50 | $11.64 | $11.48 | $11.58 | $11.58 | 25,475 |
| 2024-11-13 | $11.35 | $11.51 | $11.24 | $11.24 | $11.24 | 35,645 |
| 2024-11-12 | $11.23 | $11.35 | $11.13 | $11.13 | $11.13 | 12,126 |
| 2024-11-11 | $11.12 | $11.41 | $11.12 | $11.40 | $11.40 | 27,993 |
| 2024-11-08 | $10.63 | $10.92 | $10.63 | $10.90 | $10.90 | 164,250 |
| 2024-11-07 | $10.81 | $10.89 | $10.42 | $10.75 | $10.75 | 46,404 |
| 2024-11-06 | $10.95 | $11.14 | $10.78 | $10.78 | $10.78 | 39,610 |
| 2024-11-05 | $11.03 | $11.08 | $10.91 | $10.96 | $10.96 | 14,180 |
| 2024-11-04 | $11.18 | $11.19 | $10.95 | $10.99 | $10.99 | 16,504 |
| 2024-11-01 | $11.23 | $11.36 | $11.09 | $11.17 | $11.17 | 23,392 |
| 2024-10-31 | $11.46 | $11.51 | $11.21 | $11.21 | $11.21 | 30,796 |
| 2024-10-30 | $11.71 | $11.73 | $11.37 | $11.55 | $11.55 | 49,941 |
| 2024-10-29 | $11.30 | $11.30 | $11.13 | $11.20 | $11.20 | 49,429 |
| 2024-10-28 | $11.25 | $11.45 | $11.18 | $11.32 | $11.32 | 21,462 |
| 2024-10-25 | $11.01 | $11.22 | $11.01 | $11.18 | $11.18 | 22,912 |
| 2024-10-24 | $11.16 | $11.19 | $11.01 | $11.06 | $11.06 | 12,312 |
| 2024-10-23 | $11.32 | $11.32 | $11.01 | $11.15 | $11.15 | 11,565 |
| 2024-10-22 | $11.47 | $11.51 | $11.23 | $11.32 | $11.32 | 34,421 |
| 2024-10-21 | $11.35 | $11.54 | $11.34 | $11.49 | $11.49 | 18,959 |
| 2024-10-18 | $11.15 | $11.31 | $11.15 | $11.19 | $11.19 | 15,848 |
| 2024-10-17 | $11.25 | $11.25 | $11.10 | $11.16 | $11.16 | 13,665 |
| 2024-10-16 | $11.13 | $11.26 | $11.12 | $11.22 | $11.22 | 25,210 |
| 2024-10-15 | $11.02 | $11.28 | $11.02 | $11.24 | $11.24 | 19,489 |
| 2024-10-14 | $11.24 | $11.30 | $11.08 | $11.12 | $11.12 | 18,662 |
| 2024-10-11 | $11.00 | $11.29 | $11.00 | $11.21 | $11.21 | 24,878 |
| 2024-10-10 | $10.99 | $11.09 | $10.71 | $10.99 | $10.99 | 30,069 |
| 2024-10-09 | $11.26 | $11.26 | $11.09 | $11.11 | $11.11 | 16,778 |
| 2024-10-08 | $11.32 | $11.40 | $11.25 | $11.34 | $11.34 | 17,525 |
| 2024-10-07 | $11.35 | $11.40 | $11.28 | $11.31 | $11.31 | 18,894 |
| 2024-10-04 | $11.56 | $11.57 | $11.32 | $11.48 | $11.48 | 24,616 |
| 2024-10-03 | $11.64 | $11.68 | $11.44 | $11.44 | $11.44 | 19,608 |
| 2024-10-02 | $11.57 | $11.75 | $11.48 | $11.65 | $11.65 | 16,344 |
| 2024-10-01 | $11.91 | $11.91 | $11.52 | $11.63 | $11.63 | 43,292 |
| 2024-09-30 | $11.90 | $11.98 | $11.78 | $11.82 | $11.82 | 27,910 |
| 2024-09-27 | $11.90 | $11.99 | $11.82 | $11.88 | $11.88 | 15,376 |
| 2024-09-26 | $11.91 | $12.17 | $11.89 | $11.91 | $11.91 | 44,483 |
| 2024-09-25 | $11.71 | $11.78 | $11.61 | $11.77 | $11.77 | 40,901 |
| 2024-09-24 | $11.42 | $11.74 | $11.42 | $11.65 | $11.65 | 43,255 |
| 2024-09-23 | $11.40 | $11.46 | $11.21 | $11.27 | $11.27 | 49,628 |
| 2024-09-20 | $11.56 | $11.56 | $11.15 | $11.39 | $11.39 | 107,137 |
| 2024-09-19 | $11.32 | $11.56 | $11.16 | $11.54 | $11.54 | 154,149 |
| 2024-09-18 | $11.38 | $11.39 | $11.25 | $11.33 | $11.33 | 36,972 |
| 2024-09-17 | $11.64 | $11.64 | $11.20 | $11.29 | $11.29 | 67,101 |
| 2024-09-16 | $11.59 | $11.75 | $11.49 | $11.67 | $11.67 | 43,072 |
| 2024-09-13 | $11.40 | $11.67 | $11.40 | $11.50 | $11.50 | 57,974 |
| 2024-09-12 | $10.71 | $11.44 | $10.65 | $11.34 | $11.34 | 95,206 |
| 2024-09-11 | $10.68 | $10.74 | $10.50 | $10.63 | $10.63 | 30,859 |
| 2024-09-10 | $10.31 | $10.78 | $10.31 | $10.72 | $10.72 | 410,450 |
| 2024-09-09 | $10.39 | $10.53 | $10.24 | $10.24 | $10.24 | 32,953 |
| 2024-09-06 | $10.77 | $10.77 | $10.45 | $10.47 | $10.47 | 55,312 |
| 2024-09-05 | $10.72 | $10.88 | $10.69 | $10.69 | $10.69 | 31,385 |
| 2024-09-04 | $10.66 | $10.80 | $10.66 | $10.67 | $10.67 | 18,577 |
| 2024-09-03 | $10.88 | $10.88 | $10.61 | $10.67 | $10.67 | 73,019 |
| 2024-08-30 | $10.78 | $10.92 | $10.78 | $10.85 | $10.85 | 50,247 |
| 2024-08-29 | $10.82 | $10.90 | $10.77 | $10.80 | $10.80 | 42,758 |
| 2024-08-28 | $10.78 | $10.87 | $10.75 | $10.77 | $10.77 | 33,497 |
| 2024-08-27 | $10.73 | $10.80 | $10.65 | $10.73 | $10.73 | 84,899 |
| 2024-08-26 | $10.73 | $10.79 | $10.61 | $10.72 | $10.72 | 32,912 |
| 2024-08-23 | $10.60 | $10.75 | $10.57 | $10.72 | $10.72 | 36,410 |
| 2024-08-22 | $10.64 | $10.64 | $10.51 | $10.55 | $10.55 | 34,281 |
| 2024-08-21 | $10.59 | $10.76 | $10.57 | $10.66 | $10.66 | 27,929 |
| 2024-08-20 | $10.55 | $10.89 | $10.55 | $10.81 | $10.81 | 51,009 |
| 2024-08-19 | $10.48 | $10.54 | $10.43 | $10.54 | $10.54 | 27,741 |
| 2024-08-16 | $10.43 | $10.47 | $10.36 | $10.41 | $10.41 | 43,302 |
| 2024-08-15 | $10.39 | $10.49 | $10.34 | $10.45 | $10.45 | 53,450 |
| 2024-08-14 | $10.33 | $10.34 | $10.08 | $10.22 | $10.22 | 42,187 |
| 2024-08-13 | $10.17 | $10.37 | $10.15 | $10.33 | $10.33 | 40,525 |
| 2024-08-12 | $10.25 | $10.28 | $10.01 | $10.04 | $10.04 | 25,398 |
| 2024-08-09 | $10.30 | $10.36 | $10.26 | $10.31 | $10.31 | 31,486 |
| 2024-08-08 | $10.18 | $10.44 | $10.18 | $10.33 | $10.33 | 45,044 |
| 2024-08-07 | $9.99 | $10.07 | $9.90 | $10.02 | $10.02 | 74,299 |
| 2024-08-06 | $10.00 | $10.07 | $9.64 | $9.72 | $9.72 | 86,410 |
| 2024-08-05 | $9.92 | $9.98 | $9.83 | $9.87 | $9.87 | 75,029 |
| 2024-08-02 | $10.56 | $10.69 | $10.48 | $10.57 | $10.57 | 49,078 |
| 2024-08-01 | $10.69 | $10.86 | $10.53 | $10.66 | $10.66 | 41,350 |
| 2024-07-31 | $10.74 | $10.92 | $10.64 | $10.78 | $10.78 | 42,987 |
| 2024-07-30 | $10.96 | $10.96 | $10.60 | $10.78 | $10.78 | 72,747 |
| 2024-07-29 | $11.32 | $11.32 | $11.01 | $11.13 | $11.13 | 69,460 |
| 2024-07-26 | $11.82 | $11.82 | $11.62 | $11.68 | $11.68 | 26,919 |
| 2024-07-25 | $11.58 | $11.75 | $11.50 | $11.72 | $11.72 | 44,914 |
| 2024-07-24 | $11.68 | $11.74 | $11.53 | $11.53 | $11.53 | 24,660 |
| 2024-07-23 | $11.51 | $11.64 | $11.42 | $11.62 | $11.62 | 40,667 |
| 2024-07-22 | $11.19 | $11.50 | $11.19 | $11.49 | $11.49 | 47,838 |
| 2024-07-19 | $11.35 | $11.35 | $11.06 | $11.08 | $11.08 | 38,159 |
| 2024-07-18 | $11.17 | $11.28 | $11.17 | $11.25 | $11.25 | 39,720 |
| 2024-07-17 | $11.12 | $11.20 | $11.04 | $11.15 | $11.15 | 51,939 |
| 2024-07-16 | $10.90 | $11.20 | $10.89 | $11.11 | $11.11 | 52,752 |
| 2024-07-15 | $10.97 | $11.09 | $10.76 | $10.81 | $10.81 | 76,148 |
| 2024-07-12 | $10.96 | $11.06 | $10.91 | $11.02 | $11.02 | 42,666 |
| 2024-07-11 | $10.80 | $10.96 | $10.75 | $10.90 | $10.90 | 47,449 |
| 2024-07-10 | $10.65 | $10.68 | $10.45 | $10.52 | $10.52 | 50,534 |
| 2024-07-09 | $10.81 | $10.81 | $10.60 | $10.62 | $10.62 | 45,047 |
| 2024-07-08 | $10.73 | $10.86 | $10.59 | $10.80 | $10.80 | 66,384 |
| 2024-07-05 | $10.11 | $10.47 | $10.11 | $10.42 | $10.42 | 52,980 |
| 2024-07-03 | $10.12 | $10.19 | $10.02 | $10.09 | $10.09 | 18,263 |
| 2024-07-02 | $10.01 | $10.17 | $10.01 | $10.14 | $10.14 | 24,533 |
| 2024-07-01 | $9.80 | $10.04 | $9.80 | $9.99 | $9.99 | 63,413 |
| 2024-06-28 | $9.66 | $9.72 | $9.63 | $9.63 | $9.63 | 46,737 |
| 2024-06-27 | $9.63 | $9.68 | $9.57 | $9.63 | $9.63 | 38,212 |
| 2024-06-26 | $9.71 | $10.02 | $9.71 | $9.97 | $9.76 | 30,542 |
| 2024-06-25 | $9.90 | $10.00 | $9.51 | $9.71 | $9.51 | 81,596 |
| 2024-06-24 | $10.10 | $10.29 | $10.10 | $10.23 | $10.23 | 30,431 |
| 2024-06-21 | $10.29 | $10.29 | $9.92 | $10.10 | $10.10 | 112,788 |
| 2024-06-20 | $10.02 | $10.31 | $10.00 | $10.29 | $10.29 | 71,551 |
| 2024-06-18 | $10.45 | $10.45 | $10.14 | $10.15 | $10.15 | 69,087 |
| 2024-06-17 | $10.64 | $10.64 | $10.40 | $10.61 | $10.61 | 36,733 |
| 2024-06-14 | $10.75 | $10.81 | $10.63 | $10.70 | $10.70 | 16,489 |
| 2024-06-13 | $10.77 | $10.84 | $10.69 | $10.78 | $10.78 | 24,771 |
| 2024-06-12 | $10.75 | $10.83 | $10.73 | $10.75 | $10.75 | 36,965 |
| 2024-06-11 | $10.60 | $10.71 | $10.55 | $10.68 | $10.68 | 16,018 |
| 2024-06-10 | $10.27 | $10.70 | $10.14 | $10.66 | $10.66 | 44,515 |
| 2024-06-07 | $10.40 | $10.44 | $10.31 | $10.31 | $10.31 | 49,750 |
| 2024-06-06 | $10.29 | $10.40 | $10.28 | $10.34 | $10.34 | 48,350 |
| 2024-06-05 | $10.46 | $10.47 | $10.27 | $10.45 | $10.45 | 37,635 |
| 2024-06-04 | $10.52 | $10.58 | $10.41 | $10.46 | $10.46 | 34,880 |
| 2024-06-03 | $10.73 | $10.81 | $10.52 | $10.52 | $10.52 | 56,185 |
| 2024-05-31 | $10.70 | $10.73 | $10.60 | $10.63 | $10.63 | 24,344 |
| 2024-05-30 | $10.64 | $10.80 | $10.61 | $10.70 | $10.70 | 28,758 |
| 2024-05-29 | $10.67 | $10.83 | $10.57 | $10.69 | $10.69 | 42,862 |
| 2024-05-28 | $10.58 | $11.06 | $10.54 | $10.93 | $10.93 | 74,988 |
| 2024-05-24 | $10.46 | $10.70 | $10.41 | $10.64 | $10.64 | 53,208 |
| 2024-05-23 | $10.57 | $10.59 | $10.36 | $10.44 | $10.44 | 35,044 |
| 2024-05-22 | $10.52 | $10.77 | $10.36 | $10.57 | $10.57 | 76,652 |
| 2024-05-21 | $11.29 | $11.33 | $10.82 | $10.83 | $10.83 | 106,901 |
| 2024-05-20 | $11.47 | $11.53 | $11.42 | $11.46 | $11.46 | 65,968 |
| 2024-05-17 | $11.87 | $11.88 | $11.48 | $11.88 | $11.88 | 42,522 |
| 2024-05-16 | $12.89 | $12.89 | $11.63 | $11.71 | $11.71 | 102,468 |
| 2024-05-15 | $12.89 | $12.99 | $12.78 | $12.87 | $12.87 | 107,411 |
| 2024-05-14 | $12.45 | $12.49 | $12.36 | $12.47 | $12.47 | 36,570 |
| 2024-05-13 | $12.43 | $12.50 | $12.40 | $12.41 | $12.41 | 62,568 |
| 2024-05-10 | $12.50 | $12.50 | $12.36 | $12.40 | $12.40 | 22,861 |
| 2024-05-09 | $12.39 | $12.51 | $12.37 | $12.43 | $12.43 | 25,852 |
| 2024-05-08 | $12.31 | $12.44 | $12.20 | $12.44 | $12.44 | 35,184 |
| 2024-05-07 | $12.27 | $12.36 | $12.25 | $12.29 | $12.29 | 20,577 |
| 2024-05-06 | $12.22 | $12.22 | $11.96 | $12.11 | $12.11 | 39,941 |
| 2024-05-03 | $11.97 | $12.09 | $11.92 | $12.01 | $12.01 | 36,421 |
| 2024-05-02 | $11.80 | $11.92 | $11.60 | $11.90 | $11.90 | 54,332 |
| 2024-05-01 | $11.77 | $11.78 | $11.58 | $11.72 | $11.72 | 53,923 |
| 2024-04-30 | $11.84 | $11.86 | $11.71 | $11.81 | $11.81 | 56,562 |
| 2024-04-29 | $11.75 | $11.93 | $11.70 | $11.91 | $11.91 | 44,903 |
| 2024-04-26 | $11.67 | $11.79 | $11.63 | $11.64 | $11.64 | 32,019 |
| 2024-04-25 | $11.61 | $11.69 | $11.50 | $11.58 | $11.58 | 50,690 |
| 2024-04-24 | $11.82 | $11.82 | $11.55 | $11.61 | $11.61 | 29,689 |
| 2024-04-23 | $11.67 | $11.79 | $11.60 | $11.75 | $11.75 | 53,498 |
| 2024-04-22 | $11.60 | $11.71 | $11.53 | $11.59 | $11.59 | 48,530 |
| 2024-04-19 | $11.35 | $11.55 | $11.35 | $11.55 | $11.55 | 44,444 |
| 2024-04-18 | $11.61 | $11.62 | $11.32 | $11.45 | $11.45 | 59,289 |
| 2024-04-17 | $11.61 | $11.71 | $11.39 | $11.62 | $11.62 | 78,174 |
| 2024-04-16 | $11.84 | $11.91 | $11.48 | $11.66 | $11.66 | 104,736 |
| 2024-04-15 | $11.91 | $11.94 | $11.71 | $11.83 | $11.83 | 55,205 |
| 2024-04-12 | $11.73 | $11.75 | $11.52 | $11.74 | $11.74 | 59,450 |
| 2024-04-11 | $11.90 | $11.90 | $11.68 | $11.73 | $11.73 | 40,596 |
| 2024-04-10 | $12.03 | $12.06 | $11.80 | $11.89 | $11.89 | 28,825 |
| 2024-04-09 | $12.27 | $12.27 | $12.04 | $12.24 | $12.24 | 156,216 |
| 2024-04-08 | $11.60 | $11.66 | $11.54 | $11.56 | $11.56 | 34,951 |
| 2024-04-05 | $11.44 | $11.46 | $11.33 | $11.33 | $11.33 | 34,476 |
| 2024-04-04 | $11.75 | $11.75 | $11.42 | $11.45 | $11.45 | 32,758 |
| 2024-04-03 | $11.82 | $11.92 | $11.67 | $11.72 | $11.72 | 118,562 |
| 2024-04-02 | $11.81 | $11.90 | $11.70 | $11.86 | $11.86 | 75,843 |
| 2024-04-01 | $11.85 | $12.02 | $11.74 | $11.88 | $11.88 | 92,403 |
| 2024-03-28 | $11.83 | $11.83 | $11.35 | $11.45 | $11.45 | 119,591 |
| 2024-03-27 | $12.00 | $12.00 | $11.78 | $11.84 | $11.84 | 28,666 |
| 2024-03-26 | $12.00 | $12.00 | $11.90 | $11.96 | $11.96 | 35,498 |
| 2024-03-25 | $12.04 | $12.10 | $11.76 | $11.90 | $11.90 | 91,422 |
| 2024-03-22 | $12.00 | $12.11 | $11.91 | $12.04 | $12.04 | 113,892 |
| 2024-03-21 | $12.49 | $12.55 | $12.03 | $12.05 | $12.05 | 62,011 |
| 2024-03-20 | $12.15 | $12.29 | $12.07 | $12.25 | $12.25 | 40,131 |
| 2024-03-19 | $11.95 | $12.14 | $11.93 | $12.14 | $12.14 | 53,076 |
| 2024-03-18 | $12.17 | $12.17 | $11.87 | $11.92 | $11.92 | 46,990 |
| 2024-03-15 | $11.83 | $12.00 | $11.67 | $11.97 | $11.97 | 105,412 |
| 2024-03-14 | $11.96 | $12.15 | $11.64 | $11.81 | $11.81 | 170,782 |
| 2024-03-13 | $11.43 | $11.80 | $11.31 | $11.53 | $11.53 | 289,639 |
| 2024-03-12 | $10.65 | $10.73 | $10.51 | $10.69 | $10.69 | 45,907 |
| 2024-03-11 | $10.42 | $10.55 | $10.42 | $10.52 | $10.52 | 29,817 |
| 2024-03-08 | $10.51 | $10.65 | $10.48 | $10.48 | $10.48 | 35,217 |
| 2024-03-07 | $10.72 | $10.73 | $10.50 | $10.53 | $10.53 | 38,963 |
| 2024-03-06 | $11.00 | $11.00 | $10.72 | $10.74 | $10.74 | 33,119 |
| 2024-03-05 | $11.07 | $11.10 | $10.83 | $10.86 | $10.86 | 35,259 |
| 2024-03-04 | $11.13 | $11.28 | $11.13 | $11.18 | $11.18 | 37,659 |
| 2024-03-01 | $11.21 | $11.25 | $11.01 | $11.13 | $11.13 | 81,866 |
| 2024-02-29 | $11.10 | $11.29 | $11.03 | $11.17 | $11.17 | 26,005 |
| 2024-02-28 | $10.99 | $11.01 | $10.89 | $10.98 | $10.98 | 30,696 |
| 2024-02-27 | $10.92 | $11.08 | $10.86 | $11.04 | $11.04 | 52,792 |
| 2024-02-26 | $10.95 | $11.08 | $10.86 | $10.94 | $10.94 | 50,291 |
| 2024-02-23 | $10.59 | $10.72 | $10.57 | $10.65 | $10.65 | 52,918 |
| 2024-02-22 | $10.78 | $10.78 | $10.58 | $10.63 | $10.63 | 35,811 |
| 2024-02-21 | $11.05 | $11.15 | $10.63 | $10.71 | $10.71 | 38,132 |
| 2024-02-20 | $11.32 | $11.32 | $11.04 | $11.20 | $11.20 | 53,653 |
| 2024-02-16 | $11.34 | $11.34 | $11.16 | $11.16 | $11.16 | 32,643 |
| 2024-02-15 | $10.90 | $11.29 | $10.90 | $11.23 | $11.23 | 61,899 |
| 2024-02-14 | $10.68 | $10.79 | $10.62 | $10.79 | $10.79 | 25,134 |
| 2024-02-13 | $10.82 | $10.85 | $10.54 | $10.57 | $10.57 | 72,945 |
| 2024-02-12 | $10.62 | $10.72 | $10.62 | $10.66 | $10.66 | 36,208 |
| 2024-02-09 | $10.65 | $10.65 | $10.53 | $10.56 | $10.56 | 32,329 |
| 2024-02-08 | $10.53 | $10.68 | $10.51 | $10.57 | $10.57 | 30,122 |
| 2024-02-07 | $10.73 | $10.73 | $10.40 | $10.41 | $10.41 | 31,060 |
| 2024-02-06 | $10.67 | $10.70 | $10.53 | $10.70 | $10.70 | 56,255 |
| 2024-02-05 | $10.25 | $10.36 | $10.13 | $10.32 | $10.32 | 63,016 |
| 2024-02-02 | $10.28 | $10.33 | $10.18 | $10.32 | $10.32 | 34,829 |
| 2024-02-01 | $10.05 | $10.28 | $9.94 | $10.28 | $10.28 | 88,568 |
| 2024-01-31 | $10.29 | $10.33 | $9.95 | $9.99 | $9.99 | 88,100 |
| 2024-01-30 | $10.38 | $10.38 | $9.94 | $10.06 | $10.06 | 73,225 |
| 2024-01-29 | $10.57 | $10.70 | $10.55 | $10.63 | $10.63 | 22,685 |
| 2024-01-26 | $10.59 | $10.70 | $10.47 | $10.58 | $10.58 | 75,982 |
| 2024-01-25 | $10.63 | $10.77 | $10.53 | $10.53 | $10.53 | 33,087 |
| 2024-01-24 | $10.38 | $10.65 | $10.28 | $10.43 | $10.43 | 51,173 |
| 2024-01-23 | $10.49 | $10.51 | $10.37 | $10.38 | $10.38 | 58,558 |
| 2024-01-22 | $10.75 | $10.80 | $10.54 | $10.71 | $10.71 | 79,010 |
| 2024-01-19 | $10.83 | $10.85 | $10.67 | $10.82 | $10.82 | 37,915 |
| 2024-01-18 | $10.64 | $10.86 | $10.58 | $10.70 | $10.70 | 108,162 |
| 2024-01-17 | $10.42 | $10.51 | $10.23 | $10.42 | $10.42 | 79,584 |
| 2024-01-16 | $9.93 | $10.44 | $9.89 | $10.23 | $10.23 | 131,745 |
| 2024-01-12 | $9.83 | $9.95 | $9.62 | $9.62 | $9.62 | 69,200 |
| 2024-01-11 | $9.42 | $9.78 | $9.39 | $9.76 | $9.76 | 80,832 |
| 2024-01-10 | $9.44 | $9.53 | $9.38 | $9.48 | $9.48 | 81,278 |
| 2024-01-09 | $9.50 | $9.65 | $9.48 | $9.56 | $9.56 | 59,740 |
| 2024-01-08 | $9.60 | $9.74 | $9.52 | $9.67 | $9.67 | 81,743 |
| 2024-01-05 | $9.94 | $10.02 | $9.78 | $9.83 | $9.83 | 52,180 |
| 2024-01-04 | $9.72 | $9.94 | $9.72 | $9.90 | $9.90 | 38,399 |
| 2024-01-03 | $9.82 | $9.97 | $9.67 | $9.67 | $9.67 | 71,264 |
| 2024-01-02 | $9.64 | $9.96 | $9.60 | $9.86 | $9.86 | 72,742 |
| 2023-12-29 | $9.92 | $9.94 | $9.68 | $9.69 | $9.69 | 84,929 |
| 2023-12-28 | $9.70 | $9.88 | $9.59 | $9.83 | $9.83 | 93,652 |
| 2023-12-27 | $10.10 | $10.34 | $9.95 | $10.11 | $10.11 | 131,174 |
| 2023-12-26 | $10.00 | $10.52 | $9.92 | $10.38 | $10.38 | 185,551 |
| 2023-12-22 | $9.98 | $10.05 | $9.83 | $10.02 | $10.02 | 76,841 |
| 2023-12-21 | $9.75 | $9.93 | $9.70 | $9.92 | $9.92 | 50,148 |
| 2023-12-20 | $9.71 | $9.80 | $9.62 | $9.67 | $9.67 | 71,898 |
| 2023-12-19 | $9.62 | $9.94 | $9.62 | $9.86 | $9.86 | 64,265 |
| 2023-12-18 | $9.60 | $9.62 | $9.36 | $9.61 | $9.61 | 71,858 |
| 2023-12-15 | $9.66 | $9.70 | $9.50 | $9.66 | $9.66 | 57,923 |
| 2023-12-14 | $9.40 | $9.68 | $9.38 | $9.58 | $9.58 | 58,667 |
| 2023-12-13 | $9.22 | $9.38 | $9.00 | $9.27 | $9.27 | 42,792 |
| 2023-12-12 | $9.26 | $9.41 | $9.11 | $9.34 | $9.34 | 21,940 |
| 2023-12-11 | $9.45 | $9.60 | $9.34 | $9.37 | $9.37 | 61,160 |
| 2023-12-08 | $9.67 | $9.86 | $9.49 | $9.70 | $9.70 | 46,022 |
| 2023-12-07 | $9.53 | $9.68 | $9.45 | $9.62 | $9.62 | 27,064 |
| 2023-12-06 | $9.42 | $9.58 | $9.40 | $9.52 | $9.52 | 29,499 |
| 2023-12-05 | $9.40 | $9.44 | $9.37 | $9.39 | $9.39 | 11,884 |
| 2023-12-04 | $9.37 | $9.43 | $9.28 | $9.39 | $9.39 | 43,036 |
| 2023-12-01 | $9.28 | $9.64 | $9.21 | $9.31 | $9.31 | 50,450 |
| 2023-11-30 | $9.19 | $9.33 | $9.08 | $9.17 | $9.17 | 20,678 |
| 2023-11-29 | $9.43 | $9.57 | $9.30 | $9.36 | $9.36 | 22,059 |
| 2023-11-28 | $9.36 | $9.46 | $9.23 | $9.37 | $9.37 | 40,207 |
| 2023-11-27 | $8.54 | $9.21 | $8.54 | $9.15 | $9.15 | 58,159 |
| 2023-11-24 | $8.51 | $8.51 | $8.40 | $8.48 | $8.48 | 14,477 |
| 2023-11-22 | $8.64 | $8.65 | $8.48 | $8.52 | $8.52 | 15,550 |
| 2023-11-21 | $8.70 | $8.73 | $8.55 | $8.59 | $8.59 | 27,524 |
| 2023-11-20 | $8.65 | $8.75 | $8.63 | $8.64 | $8.64 | 29,875 |
| 2023-11-17 | $8.78 | $8.80 | $8.62 | $8.70 | $8.70 | 8,482 |
| 2023-11-16 | $8.57 | $8.78 | $8.57 | $8.73 | $8.73 | 22,492 |
| 2023-11-15 | $8.52 | $8.68 | $8.43 | $8.51 | $8.51 | 38,452 |
| 2023-11-14 | $8.47 | $8.78 | $8.43 | $8.70 | $8.70 | 40,794 |
| 2023-11-13 | $8.33 | $8.44 | $8.27 | $8.27 | $8.27 | 46,467 |
| 2023-11-10 | $8.33 | $8.68 | $8.33 | $8.65 | $8.65 | 45,309 |
| 2023-11-09 | $8.18 | $8.54 | $8.18 | $8.51 | $8.51 | 77,746 |
| 2023-11-08 | $8.30 | $8.87 | $8.15 | $8.48 | $8.48 | 261,293 |
| 2023-11-07 | $10.48 | $10.64 | $10.45 | $10.53 | $10.53 | 38,830 |
| 2023-11-06 | $10.48 | $10.50 | $10.28 | $10.38 | $10.38 | 32,614 |
| 2023-11-03 | $10.04 | $10.35 | $10.00 | $10.33 | $10.33 | 119,266 |
| 2023-11-02 | $10.46 | $10.48 | $9.80 | $9.98 | $9.98 | 63,774 |
| 2023-11-01 | $10.26 | $10.36 | $10.16 | $10.22 | $10.22 | 37,233 |
| 2023-10-31 | $9.90 | $10.02 | $9.88 | $10.02 | $10.02 | 14,228 |
| 2023-10-30 | $9.95 | $10.03 | $9.83 | $9.93 | $9.93 | 39,211 |
| 2023-10-27 | $9.70 | $9.95 | $9.66 | $9.68 | $9.68 | 72,190 |
| 2023-10-26 | $9.57 | $9.71 | $9.50 | $9.70 | $9.70 | 36,947 |
| 2023-10-25 | $9.92 | $9.96 | $9.84 | $9.84 | $9.84 | 39,731 |
| 2023-10-24 | $10.01 | $10.17 | $9.98 | $10.10 | $10.10 | 14,103 |
| 2023-10-23 | $10.10 | $10.12 | $9.88 | $9.95 | $9.95 | 52,676 |
| 2023-10-20 | $10.67 | $10.71 | $10.33 | $10.36 | $10.36 | 41,048 |
| 2023-10-19 | $10.13 | $11.66 | $10.09 | $11.10 | $11.10 | 104,999 |
| 2023-10-18 | $11.00 | $11.00 | $10.23 | $10.45 | $10.45 | 48,172 |
| 2023-10-17 | $10.90 | $11.14 | $10.90 | $11.06 | $11.06 | 34,108 |
| 2023-10-16 | $11.06 | $11.18 | $10.77 | $10.92 | $10.92 | 65,814 |
| 2023-10-13 | $11.12 | $11.12 | $10.90 | $11.00 | $11.00 | 34,350 |
| 2023-10-12 | $11.00 | $11.19 | $10.94 | $11.04 | $11.04 | 37,565 |
| 2023-10-11 | $10.56 | $11.04 | $10.56 | $11.00 | $11.00 | 67,592 |
| 2023-10-10 | $10.54 | $11.09 | $10.52 | $11.07 | $11.07 | 52,521 |
| 2023-10-09 | $10.31 | $10.89 | $10.20 | $10.65 | $10.65 | 82,676 |
| 2023-10-06 | $10.71 | $10.99 | $10.71 | $10.85 | $10.85 | 7,472 |
| 2023-10-05 | $11.16 | $11.16 | $10.75 | $10.75 | $10.75 | 10,638 |
| 2023-10-04 | $10.74 | $11.20 | $10.74 | $10.90 | $10.90 | 8,218 |
| 2023-10-03 | $10.90 | $11.21 | $10.82 | $10.86 | $10.86 | 10,043 |
| 2023-10-02 | $11.26 | $11.26 | $11.00 | $11.14 | $11.14 | 15,352 |
| 2023-09-29 | $11.13 | $11.33 | $11.06 | $11.29 | $11.29 | 9,989 |
| 2023-09-28 | $11.10 | $11.28 | $11.08 | $11.17 | $11.17 | 10,728 |
| 2023-09-27 | $10.94 | $11.03 | $10.78 | $10.81 | $10.81 | 9,728 |
| 2023-09-26 | $11.15 | $11.20 | $10.90 | $10.98 | $10.98 | 13,001 |
| 2023-09-25 | $10.92 | $11.15 | $10.92 | $11.09 | $11.09 | 8,619 |
| 2023-09-22 | $11.21 | $11.23 | $11.00 | $11.00 | $11.00 | 6,970 |
| 2023-09-21 | $11.33 | $11.42 | $11.17 | $11.17 | $11.17 | 20,924 |
| 2023-09-20 | $11.17 | $11.25 | $11.00 | $11.00 | $11.00 | 12,154 |
| 2023-09-19 | $11.07 | $11.24 | $11.07 | $11.11 | $11.11 | 18,845 |
| 2023-09-18 | $11.20 | $11.24 | $11.00 | $11.03 | $11.03 | 10,048 |
| 2023-09-15 | $11.25 | $11.30 | $11.18 | $11.20 | $11.20 | 6,764 |
| 2023-09-14 | $11.39 | $11.39 | $11.20 | $11.23 | $11.23 | 19,070 |
| 2023-09-13 | $11.48 | $11.59 | $11.28 | $11.34 | $11.34 | 72,846 |
| 2023-09-12 | $11.70 | $11.88 | $11.67 | $11.71 | $11.71 | 12,098 |
| 2023-09-11 | $11.81 | $11.85 | $11.75 | $11.80 | $11.80 | 5,696 |
| 2023-09-08 | $11.91 | $11.94 | $11.76 | $11.81 | $11.81 | 14,375 |
| 2023-09-07 | $11.60 | $11.85 | $11.55 | $11.85 | $11.85 | 15,950 |
| 2023-09-06 | $11.65 | $11.75 | $11.56 | $11.66 | $11.66 | 35,158 |
| 2023-09-05 | $11.74 | $11.87 | $11.65 | $11.70 | $11.70 | 14,448 |
| 2023-09-01 | $11.52 | $11.85 | $11.52 | $11.74 | $11.74 | 31,812 |
| 2023-08-31 | $11.65 | $11.68 | $11.50 | $11.57 | $11.57 | 25,310 |
| 2023-08-30 | $11.53 | $11.76 | $11.53 | $11.65 | $11.65 | 30,999 |
| 2023-08-29 | $11.47 | $11.81 | $11.47 | $11.64 | $11.64 | 29,112 |
| 2023-08-28 | $12.06 | $12.19 | $11.93 | $12.15 | $11.82 | 50,278 |
| 2023-08-25 | $12.13 | $12.15 | $11.95 | $12.00 | $12.00 | 12,841 |
| 2023-08-24 | $12.10 | $12.10 | $11.94 | $12.00 | $12.00 | 18,404 |
| 2023-08-23 | $12.21 | $12.33 | $11.94 | $11.95 | $11.95 | 15,221 |
| 2023-08-22 | $12.40 | $12.40 | $12.08 | $12.15 | $12.15 | 43,399 |
| 2023-08-21 | $12.00 | $12.49 | $11.98 | $12.49 | $12.49 | 28,984 |
| 2023-08-18 | $12.16 | $12.40 | $12.06 | $12.06 | $12.06 | 14,256 |
| 2023-08-17 | $12.04 | $12.35 | $12.04 | $12.16 | $12.16 | 14,699 |
| 2023-08-16 | $12.00 | $12.29 | $11.82 | $12.05 | $12.05 | 42,160 |
| 2023-08-15 | $12.46 | $12.46 | $12.17 | $12.19 | $12.19 | 20,081 |
| 2023-08-14 | $12.75 | $12.75 | $12.19 | $12.55 | $12.55 | 60,954 |
| 2023-08-11 | $13.02 | $13.20 | $12.90 | $13.11 | $13.11 | 20,048 |
| 2023-08-10 | $13.15 | $13.15 | $13.00 | $13.05 | $13.05 | 7,586 |
| 2023-08-09 | $12.98 | $13.16 | $12.97 | $13.14 | $13.14 | 12,311 |
| 2023-08-08 | $13.04 | $13.07 | $12.84 | $13.04 | $13.04 | 9,339 |
| 2023-08-07 | $13.04 | $13.15 | $12.93 | $13.13 | $13.13 | 11,077 |
| 2023-08-04 | $12.74 | $13.00 | $12.74 | $13.00 | $13.00 | 6,966 |
| 2023-08-03 | $12.76 | $12.94 | $12.56 | $12.72 | $12.72 | 15,419 |
| 2023-08-02 | $12.79 | $12.80 | $12.59 | $12.70 | $12.70 | 19,511 |
| 2023-08-01 | $12.71 | $12.83 | $12.56 | $12.77 | $12.77 | 19,945 |
| 2023-07-31 | $12.44 | $12.69 | $12.41 | $12.55 | $12.55 | 19,468 |
| 2023-07-28 | $11.90 | $12.25 | $11.90 | $12.00 | $12.00 | 9,202 |
| 2023-07-27 | $12.09 | $12.09 | $11.82 | $11.82 | $11.82 | 8,737 |
| 2023-07-26 | $12.16 | $12.16 | $11.93 | $11.94 | $11.94 | 26,023 |
| 2023-07-25 | $12.23 | $12.24 | $12.03 | $12.10 | $12.10 | 20,817 |
| 2023-07-24 | $13.16 | $13.16 | $12.56 | $12.58 | $12.58 | 21,635 |
| 2023-07-21 | $13.23 | $13.31 | $13.00 | $13.20 | $13.20 | 4,860 |
| 2023-07-20 | $13.42 | $13.47 | $13.07 | $13.07 | $13.07 | 10,832 |
| 2023-07-19 | $13.08 | $13.38 | $13.08 | $13.23 | $13.23 | 11,317 |
| 2023-07-18 | $12.92 | $13.08 | $12.92 | $13.08 | $13.08 | 4,090 |
| 2023-07-17 | $12.75 | $12.97 | $12.75 | $12.92 | $12.92 | 19,247 |
| 2023-07-14 | $12.76 | $13.00 | $12.76 | $12.76 | $12.76 | 12,145 |
| 2023-07-13 | $12.79 | $12.97 | $12.74 | $12.84 | $12.84 | 10,745 |
| 2023-07-12 | $12.93 | $13.01 | $12.81 | $12.83 | $12.83 | 16,841 |
| 2023-07-11 | $13.22 | $13.26 | $12.79 | $12.86 | $12.86 | 9,627 |
| 2023-07-10 | $13.19 | $13.38 | $13.15 | $13.30 | $13.30 | 15,951 |
| 2023-07-07 | $13.49 | $13.52 | $13.29 | $13.47 | $13.47 | 11,388 |
| 2023-07-06 | $13.20 | $13.49 | $13.16 | $13.49 | $13.49 | 18,459 |
| 2023-07-05 | $13.60 | $13.60 | $13.07 | $13.30 | $13.30 | 36,871 |
| 2023-07-03 | $13.37 | $13.62 | $13.37 | $13.59 | $13.59 | 5,133 |
| 2023-06-30 | $13.45 | $13.52 | $13.30 | $13.30 | $13.30 | 41,365 |
| 2023-06-29 | $13.34 | $13.41 | $13.04 | $13.41 | $13.41 | 11,527 |
| 2023-06-28 | $13.24 | $13.35 | $13.10 | $13.16 | $13.16 | 6,026 |
| 2023-06-27 | $13.45 | $13.45 | $13.13 | $13.13 | $13.13 | 7,747 |
| 2023-06-26 | $13.56 | $13.59 | $13.31 | $13.50 | $13.50 | 7,622 |
| 2023-06-23 | $13.39 | $13.49 | $13.25 | $13.46 | $13.46 | 11,308 |
| 2023-06-22 | $13.42 | $13.65 | $13.42 | $13.50 | $13.50 | 12,968 |
| 2023-06-21 | $13.71 | $13.71 | $13.50 | $13.58 | $13.58 | 7,103 |
| 2023-06-20 | $13.77 | $13.89 | $13.71 | $13.72 | $13.72 | 23,097 |
| 2023-06-16 | $13.92 | $14.12 | $13.85 | $14.06 | $14.06 | 27,879 |
| 2023-06-15 | $13.59 | $14.15 | $13.59 | $13.93 | $13.93 | 31,700 |
| 2023-06-14 | $13.25 | $13.42 | $13.20 | $13.38 | $13.38 | 15,638 |
| 2023-06-13 | $12.75 | $13.12 | $12.74 | $13.08 | $13.08 | 27,354 |
| 2023-06-12 | $12.55 | $12.75 | $12.50 | $12.73 | $12.73 | 60,145 |
| 2023-06-09 | $12.40 | $12.60 | $12.32 | $12.39 | $12.39 | 20,096 |
| 2023-06-08 | $12.38 | $12.47 | $12.30 | $12.35 | $12.35 | 11,413 |
| 2023-06-07 | $12.25 | $12.52 | $12.25 | $12.40 | $12.40 | 13,212 |
| 2023-06-06 | $11.56 | $12.19 | $11.56 | $12.13 | $12.13 | 28,374 |
| 2023-06-05 | $11.79 | $12.03 | $11.51 | $11.61 | $11.61 | 95,806 |
| 2023-06-02 | $11.43 | $11.67 | $11.20 | $11.38 | $11.38 | 119,455 |
| 2023-06-01 | $11.94 | $11.94 | $11.40 | $11.40 | $11.40 | 38,129 |
| 2023-05-31 | $12.48 | $12.48 | $11.93 | $11.93 | $11.93 | 48,951 |
| 2023-05-30 | $13.19 | $13.19 | $12.43 | $12.48 | $12.48 | 32,024 |
| 2023-05-26 | $12.86 | $13.44 | $12.76 | $13.23 | $13.23 | 51,594 |
| 2023-05-25 | $13.03 | $13.24 | $12.57 | $12.80 | $12.80 | 91,754 |
| 2023-05-24 | $13.00 | $13.18 | $12.95 | $12.95 | $12.95 | 13,417 |
| 2023-05-23 | $13.58 | $13.58 | $13.11 | $13.14 | $13.14 | 22,600 |
| 2023-05-22 | $14.17 | $14.25 | $13.53 | $13.65 | $13.65 | 38,408 |
| 2023-05-19 | $14.82 | $14.82 | $14.60 | $14.64 | $14.64 | 6,734 |
| 2023-05-18 | $14.40 | $14.55 | $14.18 | $14.44 | $14.44 | 12,325 |
| 2023-05-17 | $14.20 | $14.43 | $14.14 | $14.25 | $14.25 | 14,461 |
| 2023-05-16 | $14.11 | $14.24 | $14.10 | $14.12 | $14.12 | 10,026 |
| 2023-05-15 | $14.12 | $14.22 | $13.98 | $14.11 | $14.11 | 8,572 |
| 2023-05-12 | $14.11 | $14.31 | $14.11 | $14.12 | $14.12 | 5,470 |
| 2023-05-11 | $14.20 | $14.28 | $14.11 | $14.23 | $14.23 | 16,959 |
| 2023-05-10 | $13.81 | $14.15 | $13.78 | $13.99 | $13.99 | 23,042 |
| 2023-05-09 | $13.52 | $13.62 | $13.39 | $13.51 | $13.51 | 11,388 |
| 2023-05-08 | $13.75 | $13.91 | $13.53 | $13.86 | $13.86 | 33,608 |
| 2023-05-05 | $13.75 | $13.75 | $13.37 | $13.61 | $13.61 | 23,770 |
| 2023-05-04 | $13.64 | $13.74 | $13.43 | $13.70 | $13.70 | 15,167 |
| 2023-05-03 | $13.28 | $13.74 | $13.28 | $13.41 | $13.41 | 14,763 |
| 2023-05-02 | $13.30 | $13.35 | $13.20 | $13.20 | $13.20 | 4,456 |
| 2023-05-01 | $13.49 | $13.49 | $13.11 | $13.46 | $13.46 | 10,945 |
| 2023-04-28 | $13.28 | $13.42 | $13.11 | $13.41 | $13.41 | 7,663 |
| 2023-04-27 | $13.15 | $13.15 | $12.97 | $13.12 | $13.12 | 11,400 |
| 2023-04-26 | $13.05 | $13.05 | $12.71 | $12.72 | $12.72 | 9,611 |
| 2023-04-25 | $13.02 | $13.16 | $13.00 | $13.05 | $13.05 | 4,679 |
| 2023-04-24 | $12.81 | $13.14 | $12.75 | $13.13 | $13.13 | 18,280 |
| 2023-04-21 | $12.95 | $13.00 | $12.84 | $12.85 | $12.85 | 14,282 |
| 2023-04-20 | $12.68 | $12.95 | $12.67 | $12.95 | $12.95 | 20,818 |
| 2023-04-19 | $12.74 | $12.75 | $12.43 | $12.66 | $12.66 | 63,033 |
| 2023-04-18 | $12.85 | $13.08 | $12.72 | $12.86 | $12.86 | 60,094 |
| 2023-04-17 | $13.10 | $13.24 | $12.83 | $12.87 | $12.87 | 44,808 |
| 2023-04-14 | $13.42 | $13.42 | $13.12 | $13.35 | $13.35 | 12,205 |
| 2023-04-13 | $13.20 | $13.61 | $13.15 | $13.32 | $13.32 | 14,292 |
| 2023-04-12 | $13.28 | $13.42 | $13.28 | $13.33 | $13.33 | 10,559 |
| 2023-04-11 | $13.44 | $13.50 | $13.22 | $13.26 | $13.26 | 7,898 |
| 2023-04-10 | $13.40 | $13.57 | $13.24 | $13.57 | $13.57 | 7,355 |
| 2023-04-06 | $13.44 | $13.66 | $13.40 | $13.40 | $13.40 | 14,846 |
| 2023-04-05 | $13.64 | $13.74 | $13.58 | $13.72 | $13.42 | 11,122 |
| 2023-04-04 | $13.54 | $13.73 | $13.48 | $13.65 | $13.35 | 9,441 |
| 2023-04-03 | $13.45 | $13.54 | $13.27 | $13.48 | $13.18 | 40,437 |
| 2023-03-31 | $13.40 | $13.66 | $13.23 | $13.63 | $13.63 | 51,379 |
| 2023-03-30 | $13.45 | $13.60 | $13.19 | $13.39 | $13.39 | 59,186 |
| 2023-03-29 | $13.74 | $13.74 | $13.56 | $13.63 | $13.63 | 14,180 |
| 2023-03-28 | $14.11 | $14.11 | $13.84 | $13.86 | $13.86 | 11,988 |
| 2023-03-27 | $14.23 | $14.39 | $13.96 | $14.03 | $14.03 | 33,534 |
| 2023-03-24 | $13.98 | $14.05 | $13.59 | $13.98 | $13.98 | 3,261 |
| 2023-03-23 | $13.80 | $14.22 | $13.64 | $14.09 | $14.09 | 16,251 |
| 2023-03-22 | $13.67 | $13.82 | $13.56 | $13.74 | $13.74 | 14,210 |
| 2023-03-21 | $13.47 | $13.80 | $13.34 | $13.57 | $13.57 | 23,223 |
| 2023-03-20 | $13.02 | $13.48 | $13.02 | $13.46 | $13.46 | 35,261 |
| 2023-03-17 | $13.02 | $13.02 | $12.82 | $12.91 | $12.91 | 10,395 |
| 2023-03-16 | $12.84 | $13.13 | $12.74 | $13.10 | $13.10 | 40,167 |
| 2023-03-15 | $13.50 | $13.50 | $12.96 | $13.05 | $13.05 | 26,496 |
| 2023-03-14 | $13.57 | $13.93 | $13.52 | $13.56 | $13.56 | 9,517 |
| 2023-03-13 | $13.86 | $13.89 | $13.52 | $13.55 | $13.55 | 21,489 |
| 2023-03-10 | $14.25 | $14.47 | $14.20 | $14.20 | $14.20 | 45,553 |
| 2023-03-09 | $14.80 | $14.80 | $14.25 | $14.44 | $14.44 | 149,585 |
| 2023-03-08 | $14.35 | $14.71 | $14.35 | $14.65 | $14.65 | 13,814 |
| 2023-03-07 | $14.19 | $14.39 | $14.11 | $14.32 | $14.32 | 47,946 |
| 2023-03-06 | $13.92 | $14.30 | $13.92 | $14.20 | $14.20 | 23,085 |
| 2023-03-03 | $14.21 | $14.37 | $14.01 | $14.12 | $14.12 | 30,159 |
| 2023-03-02 | $13.74 | $14.11 | $13.74 | $14.04 | $14.04 | 29,816 |
| 2023-03-01 | $13.65 | $14.22 | $13.65 | $14.04 | $14.04 | 32,743 |
| 2023-02-28 | $13.47 | $13.77 | $13.47 | $13.75 | $13.75 | 40,310 |
| 2023-02-27 | $13.93 | $13.98 | $13.40 | $13.59 | $13.59 | 133,098 |
| 2023-02-24 | $14.71 | $14.77 | $14.51 | $14.56 | $14.56 | 7,949 |
| 2023-02-23 | $14.87 | $14.97 | $14.54 | $14.97 | $14.97 | 8,249 |
| 2023-02-22 | $15.09 | $15.09 | $14.74 | $14.92 | $14.92 | 23,968 |
| 2023-02-21 | $15.89 | $15.89 | $14.72 | $15.06 | $15.06 | 50,795 |
| 2023-02-17 | $16.45 | $16.50 | $15.73 | $16.23 | $16.23 | 28,022 |
| 2023-02-16 | $16.50 | $16.77 | $16.27 | $16.31 | $16.31 | 14,073 |
| 2023-02-15 | $16.63 | $16.80 | $16.54 | $16.77 | $16.77 | 14,520 |
| 2023-02-14 | $16.80 | $16.96 | $16.61 | $16.68 | $16.68 | 4,019 |
| 2023-02-13 | $16.78 | $16.82 | $16.57 | $16.82 | $16.82 | 6,099 |
| 2023-02-10 | $16.68 | $16.80 | $16.52 | $16.53 | $16.53 | 7,386 |
| 2023-02-09 | $17.08 | $17.08 | $16.67 | $16.80 | $16.80 | 9,482 |
| 2023-02-08 | $16.91 | $17.20 | $16.68 | $17.00 | $17.00 | 12,435 |
| 2023-02-07 | $16.82 | $17.00 | $16.67 | $16.91 | $16.91 | 9,048 |
| 2023-02-06 | $17.40 | $17.40 | $16.95 | $17.10 | $17.10 | 22,659 |
| 2023-02-03 | $17.42 | $17.48 | $17.25 | $17.45 | $17.45 | 11,457 |
| 2023-02-02 | $17.01 | $17.50 | $17.01 | $17.49 | $17.49 | 18,298 |
| 2023-02-01 | $16.49 | $16.93 | $16.39 | $16.90 | $16.90 | 14,829 |
| 2023-01-31 | $15.70 | $16.43 | $15.70 | $16.26 | $16.26 | 7,778 |
| 2023-01-30 | $15.70 | $16.00 | $15.67 | $15.75 | $15.75 | 13,859 |
| 2023-01-27 | $16.10 | $16.24 | $16.01 | $16.10 | $16.10 | 23,372 |
| 2023-01-26 | $16.30 | $16.35 | $16.07 | $16.11 | $16.11 | 13,338 |
| 2023-01-25 | $16.71 | $16.78 | $16.30 | $16.71 | $16.71 | 9,708 |
| 2023-01-24 | $16.35 | $16.82 | $16.34 | $16.70 | $16.70 | 14,466 |
| 2023-01-23 | $15.72 | $16.40 | $15.72 | $16.24 | $16.24 | 18,793 |
| 2023-01-20 | $15.62 | $15.77 | $15.46 | $15.69 | $15.69 | 5,551 |
| 2023-01-19 | $15.55 | $15.64 | $15.37 | $15.62 | $15.62 | 27,997 |
| 2023-01-18 | $15.90 | $16.16 | $15.70 | $15.70 | $15.70 | 7,438 |
| 2023-01-17 | $15.80 | $16.17 | $15.80 | $16.02 | $16.02 | 12,675 |
| 2023-01-13 | $15.70 | $15.84 | $15.56 | $15.63 | $15.63 | 12,414 |
| 2023-01-12 | $15.75 | $16.17 | $15.56 | $15.56 | $15.56 | 22,172 |
| 2023-01-11 | $15.94 | $16.13 | $15.66 | $15.93 | $15.93 | 8,703 |
| 2023-01-10 | $16.35 | $16.35 | $15.94 | $16.07 | $16.07 | 3,195 |
| 2023-01-09 | $15.99 | $16.47 | $15.99 | $16.44 | $16.44 | 12,023 |
| 2023-01-06 | $15.89 | $15.89 | $15.61 | $15.81 | $15.81 | 2,122 |
| 2023-01-05 | $15.75 | $15.84 | $15.49 | $15.84 | $15.84 | 11,521 |
| 2023-01-04 | $16.10 | $16.14 | $15.90 | $16.08 | $16.08 | 8,997 |
| 2023-01-03 | $16.01 | $16.18 | $15.75 | $16.18 | $16.18 | 14,541 |
| 2022-12-30 | $15.56 | $16.02 | $15.56 | $16.02 | $16.02 | 2,326 |
| 2022-12-29 | $15.54 | $15.80 | $14.84 | $15.71 | $15.71 | 13,215 |
| 2022-12-28 | $15.50 | $15.74 | $15.50 | $15.51 | $15.51 | 13,470 |
| 2022-12-27 | $15.92 | $16.02 | $15.57 | $15.90 | $15.90 | 22,792 |
| 2022-12-23 | $15.80 | $16.09 | $15.77 | $16.04 | $16.04 | 6,930 |
| 2022-12-22 | $15.92 | $16.03 | $15.78 | $16.00 | $16.00 | 8,848 |
| 2022-12-21 | $16.14 | $16.27 | $15.96 | $16.22 | $16.22 | 11,937 |
| 2022-12-20 | $16.02 | $16.06 | $15.87 | $15.96 | $15.96 | 4,461 |
| 2022-12-19 | $16.03 | $16.24 | $16.02 | $16.12 | $16.12 | 8,563 |
| 2022-12-16 | $16.04 | $16.10 | $15.84 | $15.96 | $15.96 | 5,810 |
| 2022-12-15 | $16.24 | $16.24 | $15.97 | $16.02 | $16.02 | 8,153 |
| 2022-12-14 | $16.56 | $16.63 | $16.29 | $16.43 | $16.43 | 5,160 |
| 2022-12-13 | $16.75 | $16.76 | $16.53 | $16.76 | $16.76 | 1,993 |
| 2022-12-12 | $16.20 | $16.49 | $16.02 | $16.37 | $16.37 | 4,074 |
| 2022-12-09 | $16.29 | $16.37 | $16.29 | $16.31 | $16.31 | 7,239 |
| 2022-12-08 | $16.54 | $16.54 | $16.25 | $16.35 | $16.35 | 10,098 |
| 2022-12-07 | $16.64 | $16.69 | $16.36 | $16.44 | $16.44 | 7,944 |
| 2022-12-06 | $17.09 | $17.09 | $16.41 | $16.85 | $16.85 | 21,077 |
| 2022-12-05 | $17.52 | $17.52 | $17.22 | $17.31 | $17.31 | 5,636 |
| 2022-12-02 | $17.30 | $17.48 | $17.13 | $17.48 | $17.48 | 3,462 |
| 2022-12-01 | $17.50 | $17.67 | $17.36 | $17.36 | $17.36 | 11,483 |
| 2022-11-30 | $17.00 | $17.32 | $16.88 | $17.30 | $17.30 | 89,997 |
| 2022-11-29 | $16.75 | $16.97 | $16.58 | $16.80 | $16.80 | 11,595 |
| 2022-11-28 | $16.61 | $16.90 | $16.45 | $16.66 | $16.66 | 10,357 |
| 2022-11-25 | $16.70 | $16.83 | $16.54 | $16.54 | $16.54 | 961 |
| 2022-11-23 | $16.84 | $16.84 | $16.51 | $16.70 | $16.70 | 10,231 |
| 2022-11-22 | $16.77 | $17.00 | $16.55 | $16.89 | $16.89 | 6,814 |
| 2022-11-21 | $16.60 | $16.77 | $16.50 | $16.74 | $16.74 | 7,700 |
| 2022-11-18 | $16.70 | $16.70 | $16.50 | $16.57 | $16.57 | 3,997 |
| 2022-11-17 | $16.60 | $16.67 | $16.36 | $16.67 | $16.67 | 14,086 |
| 2022-11-16 | $17.01 | $17.01 | $16.60 | $16.80 | $16.80 | 10,496 |
| 2022-11-15 | $17.01 | $17.11 | $16.86 | $17.03 | $17.03 | 30,866 |
| 2022-11-14 | $17.11 | $17.11 | $16.67 | $16.86 | $16.86 | 53,911 |
| 2022-11-11 | $15.60 | $15.84 | $15.56 | $15.81 | $15.81 | 28,869 |
| 2022-11-10 | $15.01 | $15.74 | $15.01 | $15.59 | $15.59 | 19,870 |
| 2022-11-09 | $14.53 | $14.70 | $14.50 | $14.65 | $14.65 | 41,051 |
| 2022-11-08 | $14.43 | $14.87 | $14.41 | $14.70 | $14.70 | 24,566 |
| 2022-11-07 | $14.75 | $14.75 | $14.16 | $14.55 | $14.55 | 46,750 |
| 2022-11-04 | $14.57 | $14.72 | $14.25 | $14.72 | $14.72 | 15,081 |
| 2022-11-03 | $14.36 | $14.50 | $14.25 | $14.45 | $14.45 | 30,845 |
| 2022-11-02 | $15.21 | $15.43 | $15.02 | $15.02 | $15.02 | 17,308 |
| 2022-11-01 | $15.71 | $15.84 | $15.33 | $15.45 | $15.45 | 19,771 |
| 2022-10-31 | $15.54 | $15.79 | $15.44 | $15.68 | $15.68 | 7,395 |
| 2022-10-28 | $15.53 | $15.75 | $15.53 | $15.63 | $15.63 | 6,087 |
| 2022-10-27 | $15.58 | $15.76 | $15.40 | $15.56 | $15.56 | 7,470 |
| 2022-10-26 | $15.81 | $16.03 | $15.81 | $15.84 | $15.84 | 5,034 |
| 2022-10-25 | $15.79 | $15.87 | $15.72 | $15.79 | $15.79 | 8,614 |
| 2022-10-24 | $15.55 | $15.80 | $15.51 | $15.80 | $15.80 | 12,948 |
| 2022-10-21 | $15.10 | $15.40 | $15.10 | $15.40 | $15.40 | 11,856 |
| 2022-10-20 | $14.95 | $15.51 | $14.95 | $15.19 | $15.19 | 7,324 |
| 2022-10-19 | $15.29 | $15.29 | $14.88 | $14.93 | $14.93 | 8,329 |
| 2022-10-18 | $15.28 | $15.28 | $14.85 | $15.20 | $15.20 | 31,567 |
| 2022-10-17 | $14.72 | $15.09 | $14.72 | $15.09 | $15.09 | 19,168 |
| 2022-10-14 | $15.09 | $15.09 | $14.49 | $14.57 | $14.57 | 20,525 |
| 2022-10-13 | $14.72 | $15.08 | $14.39 | $15.03 | $15.03 | 18,782 |
| 2022-10-12 | $14.76 | $14.97 | $14.48 | $14.89 | $14.89 | 28,676 |
| 2022-10-11 | $14.96 | $15.22 | $14.01 | $14.94 | $14.94 | 82,583 |
| 2022-10-10 | $15.00 | $15.08 | $14.83 | $15.08 | $15.08 | 13,436 |
| 2022-10-07 | $15.37 | $15.41 | $15.06 | $15.18 | $15.18 | 15,499 |
| 2022-10-06 | $15.65 | $15.76 | $15.36 | $15.49 | $15.49 | 20,625 |
| 2022-10-05 | $15.89 | $16.00 | $15.59 | $15.95 | $15.95 | 7,224 |
| 2022-10-04 | $15.73 | $16.06 | $15.62 | $16.06 | $16.06 | 20,461 |
| 2022-10-03 | $15.49 | $15.64 | $15.35 | $15.54 | $15.54 | 24,495 |
| 2022-09-30 | $15.69 | $15.79 | $15.56 | $15.56 | $15.56 | 9,739 |
| 2022-09-29 | $15.55 | $15.78 | $15.35 | $15.78 | $15.78 | 20,398 |
| 2022-09-28 | $15.51 | $16.00 | $15.45 | $15.86 | $15.86 | 23,941 |
| 2022-09-27 | $15.78 | $15.87 | $15.55 | $15.64 | $15.64 | 10,413 |
| 2022-09-26 | $16.00 | $16.21 | $15.60 | $15.72 | $15.72 | 11,505 |
| 2022-09-23 | $16.01 | $16.02 | $15.68 | $16.02 | $16.02 | 32,311 |
| 2022-09-22 | $15.80 | $16.06 | $15.61 | $16.00 | $16.00 | 30,708 |
| 2022-09-21 | $15.77 | $16.11 | $15.42 | $15.91 | $15.91 | 34,332 |
| 2022-09-20 | $15.82 | $16.20 | $15.51 | $15.86 | $15.86 | 32,209 |
| 2022-09-19 | $16.28 | $16.28 | $15.95 | $16.15 | $16.15 | 12,272 |
| 2022-09-16 | $16.30 | $16.41 | $15.93 | $16.41 | $16.41 | 15,389 |
| 2022-09-15 | $16.30 | $16.64 | $16.18 | $16.49 | $16.49 | 15,999 |
| 2022-09-14 | $16.40 | $16.76 | $16.32 | $16.40 | $16.40 | 28,297 |
| 2022-09-13 | $16.59 | $16.90 | $16.50 | $16.53 | $16.53 | 18,635 |
| 2022-09-12 | $16.97 | $17.07 | $16.70 | $16.89 | $16.89 | 104,074 |
| 2022-09-09 | $16.49 | $17.12 | $16.47 | $16.80 | $16.80 | 48,883 |
| 2022-09-08 | $16.42 | $16.57 | $16.42 | $16.55 | $16.55 | 11,840 |
| 2022-09-07 | $16.46 | $16.86 | $16.46 | $16.73 | $16.73 | 11,327 |
| 2022-09-06 | $16.73 | $16.83 | $16.50 | $16.62 | $16.62 | 9,727 |
| 2022-09-02 | $16.93 | $17.01 | $16.50 | $16.66 | $16.66 | 13,529 |
| 2022-09-01 | $16.80 | $16.98 | $16.65 | $16.80 | $16.80 | 22,199 |
| 2022-08-31 | $17.25 | $17.27 | $16.96 | $16.96 | $16.96 | 15,502 |
| 2022-08-30 | $17.31 | $17.43 | $17.06 | $17.21 | $17.21 | 12,745 |
| 2022-08-29 | $17.51 | $17.51 | $17.22 | $17.38 | $17.38 | 14,528 |
| 2022-08-26 | $18.24 | $18.42 | $17.87 | $17.94 | $17.65 | 19,941 |
| 2022-08-25 | $18.17 | $18.79 | $17.75 | $18.31 | $18.01 | 54,761 |
| 2022-08-24 | $18.21 | $18.42 | $18.02 | $18.06 | $17.76 | 27,326 |
| 2022-08-23 | $18.00 | $18.00 | $17.71 | $17.94 | $17.65 | 18,707 |
| 2022-08-22 | $17.85 | $18.23 | $17.60 | $18.05 | $17.75 | 10,531 |
| 2022-08-19 | $17.64 | $17.95 | $17.64 | $17.87 | $17.58 | 12,665 |
| 2022-08-18 | $18.18 | $18.21 | $17.92 | $18.03 | $17.73 | 12,802 |
| 2022-08-17 | $18.20 | $18.46 | $18.00 | $18.27 | $17.97 | 17,277 |
| 2022-08-16 | $18.25 | $18.61 | $17.96 | $18.21 | $17.91 | 66,473 |
| 2022-08-15 | $18.22 | $19.14 | $18.22 | $18.85 | $18.54 | 79,399 |
| 2022-08-12 | $18.83 | $18.91 | $18.46 | $18.67 | $18.36 | 9,252 |
| 2022-08-11 | $19.30 | $19.50 | $18.40 | $18.65 | $18.34 | 132,958 |
| 2022-08-10 | $19.83 | $20.24 | $19.58 | $19.73 | $19.41 | 27,299 |
| 2022-08-09 | $19.83 | $19.87 | $19.39 | $19.58 | $19.26 | 19,877 |
| 2022-08-08 | $19.41 | $19.91 | $19.41 | $19.68 | $19.36 | 23,904 |
| 2022-08-05 | $19.33 | $19.34 | $18.97 | $19.17 | $19.17 | 7,283 |
| 2022-08-04 | $19.33 | $19.57 | $19.09 | $19.21 | $19.21 | 23,217 |
| 2022-08-03 | $19.52 | $19.67 | $19.25 | $19.66 | $19.66 | 14,763 |
| 2022-08-02 | $19.29 | $19.56 | $19.25 | $19.38 | $19.38 | 14,450 |
| 2022-08-01 | $19.78 | $19.91 | $19.41 | $19.60 | $19.60 | 38,552 |
| 2022-07-29 | $19.41 | $19.69 | $19.41 | $19.65 | $19.65 | 13,083 |
| 2022-07-28 | $19.34 | $19.55 | $19.23 | $19.26 | $19.26 | 14,388 |
| 2022-07-27 | $18.91 | $19.41 | $18.87 | $19.24 | $19.24 | 17,613 |
| 2022-07-26 | $19.04 | $19.14 | $18.84 | $18.93 | $18.93 | 4,957 |
| 2022-07-25 | $19.53 | $19.53 | $19.16 | $19.25 | $19.25 | 9,369 |
| 2022-07-22 | $19.74 | $19.96 | $19.29 | $19.29 | $19.29 | 27,184 |
| 2022-07-21 | $19.70 | $19.80 | $19.52 | $19.59 | $19.59 | 45,904 |
| 2022-07-20 | $19.53 | $19.70 | $19.45 | $19.65 | $19.65 | 57,803 |
| 2022-07-19 | $19.14 | $19.20 | $18.95 | $19.20 | $19.20 | 28,830 |
| 2022-07-18 | $19.36 | $19.47 | $18.92 | $19.08 | $19.08 | 36,777 |
| 2022-07-15 | $18.70 | $18.87 | $18.37 | $18.64 | $18.64 | 38,256 |
| 2022-07-14 | $18.49 | $18.62 | $18.12 | $18.49 | $18.49 | 16,351 |
| 2022-07-13 | $18.88 | $18.88 | $18.60 | $18.77 | $18.77 | 14,275 |
| 2022-07-12 | $18.97 | $18.97 | $18.50 | $18.73 | $18.73 | 15,077 |
| 2022-07-11 | $18.77 | $18.77 | $18.49 | $18.61 | $18.61 | 13,392 |
| 2022-07-08 | $18.70 | $18.82 | $18.61 | $18.79 | $18.79 | 16,024 |
| 2022-07-07 | $18.75 | $18.88 | $18.61 | $18.76 | $18.76 | 21,896 |
| 2022-07-06 | $18.20 | $18.45 | $17.95 | $18.37 | $18.37 | 21,701 |
| 2022-07-05 | $17.74 | $18.20 | $17.67 | $18.20 | $18.20 | 15,045 |
| 2022-07-01 | $17.47 | $17.77 | $17.46 | $17.77 | $17.77 | 7,203 |
| 2022-06-30 | $17.52 | $17.79 | $17.39 | $17.77 | $17.77 | 10,790 |
| 2022-06-29 | $17.72 | $17.86 | $17.51 | $17.70 | $17.70 | 10,187 |
| 2022-06-28 | $18.25 | $18.25 | $17.60 | $17.79 | $17.79 | 5,144 |
| 2022-06-27 | $18.21 | $18.50 | $18.01 | $18.10 | $18.10 | 24,645 |
| 2022-06-24 | $17.60 | $18.30 | $17.60 | $18.30 | $18.30 | 26,938 |
| 2022-06-23 | $17.67 | $17.67 | $17.27 | $17.52 | $17.52 | 13,831 |
| 2022-06-22 | $17.20 | $17.70 | $17.02 | $17.56 | $17.56 | 18,551 |
| 2022-06-21 | $17.01 | $17.38 | $16.84 | $17.16 | $17.16 | 17,307 |
| 2022-06-17 | $16.53 | $16.86 | $16.53 | $16.75 | $16.75 | 9,272 |
| 2022-06-16 | $16.90 | $16.90 | $16.42 | $16.59 | $16.59 | 21,696 |
| 2022-06-15 | $16.43 | $17.23 | $16.43 | $17.10 | $17.10 | 41,300 |
| 2022-06-14 | $16.31 | $16.71 | $16.09 | $16.57 | $16.57 | 20,935 |
| 2022-06-13 | $16.60 | $16.61 | $16.31 | $16.35 | $16.35 | 21,785 |
| 2022-06-10 | $17.47 | $17.51 | $16.73 | $17.02 | $17.02 | 15,837 |
| 2022-06-09 | $18.06 | $18.19 | $17.48 | $17.66 | $17.66 | 8,971 |
| 2022-06-08 | $17.77 | $18.24 | $17.77 | $18.02 | $18.02 | 21,412 |
| 2022-06-07 | $17.41 | $17.92 | $17.41 | $17.75 | $17.75 | 11,272 |
| 2022-06-06 | $17.83 | $17.88 | $17.50 | $17.50 | $17.50 | 10,492 |
| 2022-06-03 | $17.66 | $17.66 | $17.29 | $17.44 | $17.44 | 2,353 |
| 2022-06-02 | $17.09 | $17.71 | $17.09 | $17.64 | $17.64 | 12,065 |
| 2022-06-01 | $17.33 | $17.44 | $17.12 | $17.13 | $17.13 | 10,296 |
| 2022-05-31 | $17.43 | $17.43 | $16.97 | $17.22 | $17.22 | 15,202 |
| 2022-05-27 | $17.28 | $17.54 | $17.27 | $17.39 | $17.39 | 11,353 |
| 2022-05-26 | $16.70 | $17.18 | $16.70 | $17.16 | $17.16 | 13,518 |
| 2022-05-25 | $16.40 | $17.00 | $16.28 | $16.69 | $16.69 | 14,276 |
| 2022-05-24 | $16.44 | $16.61 | $16.30 | $16.50 | $16.50 | 25,845 |
| 2022-05-23 | $17.00 | $17.06 | $16.66 | $16.79 | $16.79 | 9,789 |
| 2022-05-20 | $17.15 | $17.15 | $16.63 | $17.00 | $17.00 | 13,429 |
| 2022-05-19 | $17.08 | $17.15 | $16.88 | $17.04 | $17.04 | 13,595 |
| 2022-05-18 | $17.39 | $17.72 | $17.03 | $17.29 | $17.29 | 29,355 |
| 2022-05-17 | $17.50 | $17.80 | $17.30 | $17.63 | $17.63 | 36,193 |
| 2022-05-16 | $17.20 | $17.30 | $16.91 | $17.18 | $17.18 | 37,642 |
| 2022-05-13 | $16.52 | $16.87 | $16.37 | $16.71 | $16.71 | 33,066 |
| 2022-05-12 | $15.72 | $16.36 | $15.65 | $16.07 | $16.07 | 35,270 |
| 2022-05-11 | $15.71 | $16.01 | $15.08 | $15.17 | $15.17 | 36,942 |
| 2022-05-10 | $15.90 | $15.93 | $15.37 | $15.60 | $15.60 | 26,967 |
| 2022-05-09 | $15.67 | $16.02 | $15.61 | $15.69 | $15.69 | 68,763 |
| 2022-05-06 | $16.42 | $16.45 | $16.04 | $16.07 | $16.07 | 19,971 |
| 2022-05-05 | $16.74 | $17.15 | $16.33 | $16.46 | $16.46 | 14,629 |
| 2022-05-04 | $16.95 | $17.10 | $16.64 | $16.99 | $16.99 | 20,071 |
| 2022-05-03 | $17.09 | $17.20 | $16.95 | $17.02 | $17.02 | 4,945 |
| 2022-05-02 | $17.15 | $17.15 | $16.84 | $17.03 | $17.03 | 17,832 |
| 2022-04-29 | $17.35 | $17.65 | $17.11 | $17.27 | $17.27 | 4,753 |
| 2022-04-28 | $17.25 | $17.62 | $17.09 | $17.50 | $17.50 | 17,056 |
| 2022-04-27 | $17.00 | $17.22 | $16.92 | $17.14 | $17.14 | 7,798 |
| 2022-04-26 | $17.03 | $17.40 | $17.03 | $17.12 | $17.12 | 21,048 |
| 2022-04-25 | $16.60 | $17.06 | $16.47 | $17.00 | $17.00 | 16,157 |
| 2022-04-22 | $16.61 | $16.61 | $16.10 | $16.55 | $16.55 | 16,978 |
| 2022-04-21 | $17.21 | $17.21 | $16.45 | $16.62 | $16.62 | 9,063 |
| 2022-04-20 | $17.31 | $17.36 | $16.98 | $17.21 | $17.21 | 5,204 |
| 2022-04-19 | $17.01 | $17.39 | $17.01 | $17.28 | $17.28 | 9,002 |
| 2022-04-18 | $17.02 | $17.17 | $16.78 | $16.86 | $16.86 | 20,449 |
| 2022-04-14 | $17.46 | $17.46 | $17.21 | $17.33 | $17.33 | 10,576 |
| 2022-04-13 | $17.53 | $17.62 | $17.40 | $17.55 | $17.55 | 8,950 |
| 2022-04-12 | $17.37 | $17.65 | $17.27 | $17.34 | $17.34 | 6,967 |
| 2022-04-11 | $17.32 | $17.56 | $17.27 | $17.36 | $17.36 | 15,327 |
| 2022-04-08 | $17.52 | $17.79 | $17.25 | $17.54 | $17.54 | 12,718 |
| 2022-04-07 | $17.70 | $17.76 | $17.36 | $17.41 | $17.41 | 10,627 |
| 2022-04-06 | $18.05 | $18.05 | $17.53 | $17.80 | $17.80 | 27,410 |
| 2022-04-05 | $18.00 | $18.24 | $17.97 | $18.11 | $18.11 | 31,027 |
| 2022-04-04 | $17.57 | $17.97 | $17.57 | $17.94 | $17.94 | 21,950 |
| 2022-04-01 | $17.35 | $17.69 | $17.30 | $17.52 | $17.52 | 9,587 |
| 2022-03-31 | $17.71 | $17.83 | $17.23 | $17.23 | $17.23 | 49,294 |
| 2022-03-30 | $18.02 | $18.05 | $17.62 | $17.77 | $17.77 | 6,570 |
| 2022-03-29 | $18.00 | $18.36 | $18.00 | $18.08 | $18.08 | 13,868 |
| 2022-03-28 | $17.93 | $18.00 | $17.65 | $17.87 | $17.87 | 29,973 |
| 2022-03-25 | $18.54 | $18.54 | $17.91 | $18.13 | $18.13 | 13,299 |
| 2022-03-24 | $18.13 | $18.48 | $17.91 | $18.41 | $18.41 | 17,533 |
| 2022-03-23 | $18.15 | $18.50 | $18.15 | $18.24 | $18.24 | 14,129 |
| 2022-03-22 | $18.53 | $18.69 | $18.42 | $18.55 | $18.33 | 14,379 |
| 2022-03-21 | $18.69 | $18.73 | $18.15 | $18.37 | $18.16 | 16,594 |
| 2022-03-18 | $18.22 | $18.75 | $18.17 | $18.59 | $18.37 | 15,511 |
| 2022-03-17 | $17.87 | $18.42 | $17.77 | $18.31 | $18.10 | 15,100 |
| 2022-03-16 | $17.65 | $18.19 | $17.36 | $17.79 | $17.58 | 17,562 |
| 2022-03-15 | $17.20 | $17.48 | $17.20 | $17.47 | $17.27 | 19,408 |
| 2022-03-14 | $17.42 | $17.80 | $17.21 | $17.27 | $17.07 | 36,385 |
| 2022-03-11 | $17.78 | $17.78 | $17.19 | $17.35 | $17.15 | 19,222 |
| 2022-03-10 | $17.30 | $17.80 | $17.30 | $17.79 | $17.58 | 11,824 |
| 2022-03-09 | $17.30 | $17.89 | $17.30 | $17.69 | $17.48 | 22,040 |
| 2022-03-08 | $17.34 | $17.60 | $17.08 | $17.19 | $16.99 | 19,911 |
| 2022-03-07 | $18.03 | $18.03 | $17.38 | $17.41 | $17.21 | 20,575 |
| 2022-03-04 | $18.26 | $18.50 | $18.03 | $18.28 | $18.07 | 33,686 |
| 2022-03-03 | $19.41 | $19.47 | $18.51 | $18.55 | $18.33 | 20,858 |
| 2022-03-02 | $18.77 | $19.27 | $18.43 | $19.26 | $19.03 | 36,893 |
| 2022-03-01 | $17.90 | $18.39 | $17.76 | $17.98 | $17.77 | 12,988 |
| 2022-02-28 | $18.16 | $18.16 | $17.68 | $17.91 | $17.70 | 32,505 |
| 2022-02-25 | $18.34 | $18.46 | $18.14 | $18.38 | $18.16 | 14,189 |
| 2022-02-24 | $17.32 | $18.27 | $17.07 | $18.13 | $17.92 | 31,884 |
| 2022-02-23 | $18.34 | $18.34 | $17.81 | $18.00 | $17.79 | 123,683 |
| 2022-02-22 | $18.32 | $18.57 | $18.09 | $18.30 | $18.09 | 34,538 |
| 2022-02-18 | $18.82 | $18.96 | $18.48 | $18.48 | $18.26 | 12,428 |
| 2022-02-17 | $19.48 | $19.48 | $18.85 | $18.93 | $18.71 | 16,112 |
| 2022-02-16 | $19.59 | $19.72 | $19.33 | $19.72 | $19.49 | 32,989 |
| 2022-02-15 | $18.99 | $19.28 | $18.95 | $19.25 | $19.02 | 29,037 |
| 2022-02-14 | $18.60 | $18.76 | $18.36 | $18.58 | $18.36 | 14,851 |
| 2022-02-11 | $18.91 | $19.28 | $18.52 | $18.65 | $18.43 | 16,274 |
| 2022-02-10 | $19.47 | $19.88 | $18.88 | $18.89 | $18.67 | 51,289 |
| 2022-02-09 | $19.55 | $19.85 | $19.53 | $19.80 | $19.57 | 18,280 |
| 2022-02-08 | $18.89 | $19.36 | $18.89 | $19.27 | $19.04 | 24,181 |
| 2022-02-07 | $18.96 | $19.41 | $18.92 | $18.98 | $18.76 | 14,388 |
| 2022-02-04 | $18.65 | $19.13 | $18.54 | $19.03 | $18.81 | 17,421 |
| 2022-02-03 | $19.04 | $19.47 | $18.70 | $18.72 | $18.50 | 26,225 |
| 2022-02-02 | $19.56 | $19.66 | $18.96 | $19.35 | $19.12 | 21,056 |
| 2022-02-01 | $19.25 | $19.31 | $18.88 | $19.27 | $19.04 | 19,547 |
| 2022-01-31 | $18.76 | $19.24 | $18.76 | $19.24 | $19.01 | 38,755 |
| 2022-01-28 | $18.28 | $18.80 | $17.87 | $18.71 | $18.49 | 35,092 |
| 2022-01-27 | $18.61 | $19.11 | $18.18 | $18.36 | $18.15 | 33,558 |
| 2022-01-26 | $18.73 | $19.23 | $18.23 | $18.34 | $18.13 | 48,793 |
| 2022-01-25 | $18.30 | $18.57 | $18.11 | $18.33 | $18.12 | 37,808 |
| 2022-01-24 | $18.11 | $18.55 | $17.57 | $18.47 | $18.25 | 88,391 |
| 2022-01-21 | $18.79 | $18.93 | $18.20 | $18.41 | $18.19 | 56,465 |
| 2022-01-20 | $18.96 | $19.57 | $18.96 | $18.99 | $18.77 | 48,146 |
| 2022-01-19 | $19.02 | $19.39 | $18.69 | $18.78 | $18.56 | 31,387 |
| 2022-01-18 | $19.20 | $19.43 | $18.77 | $18.84 | $18.62 | 55,566 |
| 2022-01-14 | $19.60 | $19.70 | $19.44 | $19.65 | $19.42 | 24,995 |
| 2022-01-13 | $20.02 | $20.27 | $19.72 | $19.72 | $19.49 | 22,034 |
| 2022-01-12 | $20.20 | $20.36 | $19.94 | $20.02 | $19.79 | 22,405 |
| 2022-01-11 | $20.09 | $20.39 | $19.90 | $20.20 | $19.96 | 25,554 |
| 2022-01-10 | $20.20 | $20.28 | $19.52 | $19.95 | $19.72 | 38,716 |
| 2022-01-07 | $20.66 | $20.92 | $20.34 | $20.49 | $20.25 | 27,131 |
| 2022-01-06 | $20.98 | $21.16 | $20.54 | $20.74 | $20.50 | 23,069 |
| 2022-01-05 | $21.37 | $21.67 | $20.93 | $20.99 | $20.74 | 49,462 |
| 2022-01-04 | $21.29 | $21.50 | $20.92 | $20.93 | $20.69 | 44,607 |
| 2022-01-03 | $21.29 | $21.65 | $21.13 | $21.65 | $21.40 | 41,072 |
| 2021-12-31 | $21.20 | $21.20 | $20.91 | $20.93 | $20.69 | 13,176 |
| 2021-12-30 | $21.16 | $21.32 | $20.99 | $21.21 | $20.96 | 11,986 |
| 2021-12-29 | $21.16 | $21.19 | $20.98 | $21.11 | $20.86 | 13,654 |
| 2021-12-28 | $21.28 | $21.48 | $21.06 | $21.07 | $20.82 | 15,198 |
| 2021-12-27 | $20.98 | $21.48 | $20.98 | $21.41 | $21.16 | 29,861 |
| 2021-12-23 | $21.17 | $21.17 | $20.62 | $20.91 | $20.67 | 18,196 |
| 2021-12-22 | $20.79 | $21.18 | $20.78 | $21.01 | $20.76 | 21,747 |
| 2021-12-21 | $20.46 | $20.98 | $20.31 | $20.85 | $20.61 | 16,412 |
| 2021-12-20 | $20.63 | $20.70 | $20.28 | $20.31 | $20.07 | 24,097 |
| 2021-12-17 | $20.90 | $21.00 | $20.61 | $20.91 | $20.67 | 10,045 |
| 2021-12-16 | $21.33 | $21.48 | $20.75 | $20.81 | $20.57 | 50,783 |
| 2021-12-15 | $20.69 | $21.12 | $20.35 | $21.04 | $20.79 | 49,196 |
| 2021-12-14 | $20.77 | $20.89 | $20.38 | $20.82 | $20.58 | 26,089 |
| 2021-12-13 | $21.61 | $21.61 | $21.01 | $21.04 | $20.79 | 29,495 |
| 2021-12-10 | $21.55 | $21.63 | $21.34 | $21.52 | $21.27 | 22,110 |
| 2021-12-09 | $21.88 | $21.88 | $21.30 | $21.30 | $21.05 | 17,654 |
| 2021-12-08 | $21.54 | $22.00 | $21.42 | $21.79 | $21.53 | 16,805 |
| 2021-12-07 | $21.00 | $21.60 | $20.99 | $21.38 | $21.13 | 41,262 |
| 2021-12-06 | $20.47 | $20.82 | $20.45 | $20.62 | $20.38 | 28,568 |
| 2021-12-03 | $21.23 | $21.58 | $20.20 | $20.60 | $20.36 | 47,962 |
| 2021-12-02 | $20.84 | $21.15 | $20.58 | $21.02 | $20.77 | 42,728 |
| 2021-12-01 | $21.50 | $21.72 | $20.73 | $20.73 | $20.49 | 34,517 |
| 2021-11-30 | $21.59 | $21.88 | $21.12 | $21.50 | $21.25 | 38,389 |
| 2021-11-29 | $21.82 | $22.00 | $21.60 | $21.73 | $21.48 | 24,802 |
| 2021-11-26 | $22.20 | $22.50 | $21.95 | $21.98 | $21.72 | 20,792 |
| 2021-11-24 | $22.51 | $22.89 | $20.73 | $22.70 | $22.43 | 105,108 |
| 2021-11-23 | $22.91 | $23.18 | $22.51 | $22.98 | $22.71 | 107,927 |
| 2021-11-22 | $24.53 | $24.53 | $23.27 | $23.29 | $23.02 | 45,066 |
| 2021-11-19 | $24.48 | $24.70 | $24.47 | $24.55 | $24.26 | 9,655 |
| 2021-11-18 | $24.53 | $24.72 | $24.29 | $24.40 | $24.11 | 23,643 |
| 2021-11-17 | $24.90 | $24.91 | $24.54 | $24.63 | $24.34 | 26,524 |
| 2021-11-16 | $24.45 | $24.84 | $24.26 | $24.40 | $24.11 | 40,857 |
| 2021-11-15 | $25.00 | $25.49 | $24.19 | $24.33 | $24.05 | 94,781 |
| 2021-11-12 | $24.90 | $25.11 | $24.69 | $24.78 | $24.49 | 55,662 |
| 2021-11-11 | $24.08 | $24.84 | $24.03 | $24.70 | $24.41 | 52,558 |
| 2021-11-10 | $23.36 | $23.87 | $23.18 | $23.60 | $23.32 | 36,026 |
| 2021-11-09 | $23.97 | $24.11 | $23.51 | $23.73 | $23.45 | 22,208 |
| 2021-11-08 | $23.72 | $24.07 | $23.64 | $23.92 | $23.64 | 24,559 |
| 2021-11-05 | $23.29 | $23.50 | $22.97 | $23.50 | $23.22 | 24,303 |
| 2021-11-04 | $23.51 | $23.51 | $22.72 | $23.13 | $22.86 | 48,234 |
| 2021-11-03 | $23.48 | $23.78 | $22.77 | $23.24 | $22.97 | 36,800 |
| 2021-11-02 | $23.26 | $24.03 | $23.03 | $23.77 | $23.49 | 49,302 |
| 2021-11-01 | $21.86 | $22.50 | $21.79 | $22.42 | $22.16 | 32,512 |
| 2021-10-29 | $21.24 | $21.79 | $20.92 | $21.78 | $21.53 | 13,676 |
| 2021-10-28 | $21.07 | $21.47 | $20.99 | $21.23 | $20.98 | 11,341 |
| 2021-10-27 | $21.09 | $21.23 | $20.86 | $20.91 | $20.67 | 18,543 |
| 2021-10-26 | $21.40 | $21.40 | $20.83 | $20.97 | $20.72 | 19,617 |
| 2021-10-25 | $21.21 | $21.60 | $21.12 | $21.52 | $21.27 | 13,293 |
| 2021-10-22 | $21.04 | $21.15 | $20.97 | $21.00 | $20.75 | 16,196 |
| 2021-10-21 | $20.70 | $21.11 | $20.51 | $21.10 | $20.85 | 26,209 |
| 2021-10-20 | $21.25 | $21.27 | $20.80 | $20.83 | $20.59 | 27,628 |
| 2021-10-19 | $21.60 | $21.61 | $21.23 | $21.40 | $21.15 | 44,748 |
| 2021-10-18 | $21.73 | $21.96 | $21.60 | $21.82 | $21.56 | 19,088 |
| 2021-10-15 | $22.00 | $22.05 | $21.57 | $21.77 | $21.52 | 31,063 |
| 2021-10-14 | $21.50 | $21.96 | $21.34 | $21.87 | $21.61 | 44,878 |
| 2021-10-13 | $20.89 | $21.43 | $20.69 | $21.34 | $21.09 | 25,477 |
| 2021-10-12 | $20.47 | $20.77 | $20.43 | $20.77 | $20.53 | 36,413 |
| 2021-10-11 | $20.00 | $20.40 | $20.00 | $20.38 | $20.14 | 45,555 |
| 2021-10-08 | $19.77 | $19.89 | $19.69 | $19.75 | $19.52 | 31,097 |
| 2021-10-07 | $19.69 | $19.80 | $19.30 | $19.71 | $19.48 | 53,229 |
| 2021-10-06 | $19.49 | $19.69 | $18.55 | $19.40 | $19.17 | 79,106 |
| 2021-10-05 | $18.94 | $19.52 | $18.81 | $19.38 | $19.15 | 75,913 |
| 2021-10-04 | $19.67 | $19.67 | $18.80 | $18.94 | $18.72 | 28,564 |
| 2021-10-01 | $19.89 | $19.99 | $19.51 | $19.87 | $19.64 | 22,489 |
| 2021-09-30 | $19.75 | $20.15 | $19.52 | $20.00 | $19.77 | 21,790 |
| 2021-09-29 | $20.01 | $20.01 | $19.70 | $19.83 | $19.60 | 15,069 |
| 2021-09-28 | $20.50 | $20.50 | $20.05 | $20.10 | $19.86 | 16,331 |
| 2021-09-27 | $20.59 | $20.77 | $20.41 | $20.70 | $20.46 | 7,705 |
| 2021-09-24 | $20.59 | $20.69 | $20.30 | $20.69 | $20.45 | 7,513 |
| 2021-09-23 | $20.47 | $20.68 | $20.27 | $20.67 | $20.43 | 10,935 |
| 2021-09-22 | $20.41 | $20.54 | $19.71 | $20.35 | $20.11 | 22,485 |
| 2021-09-21 | $20.16 | $20.47 | $20.02 | $20.28 | $20.04 | 14,942 |
| 2021-09-20 | $20.25 | $20.35 | $19.85 | $19.95 | $19.72 | 17,526 |
| 2021-09-17 | $20.86 | $20.88 | $20.50 | $20.68 | $20.44 | 21,209 |
| 2021-09-16 | $20.68 | $20.84 | $20.50 | $20.84 | $20.60 | 8,415 |
| 2021-09-15 | $20.72 | $20.96 | $20.50 | $20.61 | $20.37 | 42,193 |
| 2021-09-14 | $20.71 | $20.84 | $20.50 | $20.63 | $20.39 | 12,743 |
| 2021-09-13 | $21.01 | $21.02 | $20.58 | $20.80 | $20.56 | 23,414 |
| 2021-09-10 | $20.82 | $20.96 | $20.75 | $20.80 | $20.56 | 17,967 |
| 2021-09-09 | $20.54 | $20.99 | $20.51 | $20.71 | $20.47 | 29,907 |
| 2021-09-08 | $20.41 | $20.44 | $20.15 | $20.33 | $20.09 | 14,050 |
| 2021-09-07 | $20.45 | $20.45 | $20.25 | $20.36 | $20.12 | 17,286 |
| 2021-09-03 | $19.91 | $20.68 | $19.91 | $20.44 | $20.20 | 24,030 |
| 2021-09-02 | $20.53 | $20.63 | $19.91 | $19.91 | $19.68 | 32,787 |
| 2021-09-01 | $20.88 | $21.02 | $20.56 | $20.62 | $20.38 | 32,597 |
| 2021-08-31 | $20.60 | $20.95 | $20.55 | $20.56 | $20.32 | 24,809 |
| 2021-08-30 | $20.40 | $20.90 | $20.37 | $20.70 | $20.46 | 22,873 |
| 2021-08-27 | $20.30 | $20.47 | $19.48 | $20.39 | $20.15 | 38,798 |
| 2021-08-26 | $20.88 | $20.89 | $20.43 | $20.51 | $20.04 | 32,733 |
| 2021-08-25 | $20.32 | $20.65 | $20.32 | $20.62 | $20.15 | 34,118 |
| 2021-08-24 | $19.80 | $20.34 | $19.80 | $20.34 | $19.87 | 32,248 |
| 2021-08-23 | $19.58 | $19.65 | $19.24 | $19.55 | $19.10 | 26,148 |
| 2021-08-20 | $19.00 | $19.40 | $19.00 | $19.26 | $18.82 | 23,410 |
| 2021-08-19 | $18.93 | $19.23 | $18.93 | $19.07 | $18.63 | 21,753 |
| 2021-08-18 | $18.51 | $18.98 | $18.51 | $18.92 | $18.49 | 17,002 |
| 2021-08-17 | $18.36 | $18.55 | $18.20 | $18.25 | $17.83 | 28,673 |
| 2021-08-16 | $19.24 | $19.24 | $18.50 | $18.63 | $18.20 | 28,795 |
| 2021-08-13 | $20.20 | $20.20 | $19.05 | $19.15 | $18.71 | 53,537 |
| 2021-08-12 | $18.25 | $20.10 | $18.25 | $20.10 | $19.64 | 160,758 |
| 2021-08-11 | $17.34 | $17.57 | $17.25 | $17.35 | $16.95 | 13,648 |
| 2021-08-10 | $17.44 | $17.48 | $17.20 | $17.31 | $16.91 | 10,091 |
| 2021-08-09 | $17.43 | $17.56 | $17.27 | $17.33 | $16.93 | 9,972 |
| 2021-08-06 | $17.71 | $17.75 | $17.30 | $17.37 | $16.97 | 13,315 |
| 2021-08-05 | $17.34 | $17.75 | $17.25 | $17.75 | $17.34 | 24,620 |
| 2021-08-04 | $17.38 | $17.84 | $17.31 | $17.31 | $16.91 | 23,833 |
| 2021-08-03 | $17.46 | $17.46 | $17.25 | $17.35 | $16.95 | 7,549 |
| 2021-08-02 | $17.75 | $17.75 | $17.35 | $17.38 | $16.98 | 23,707 |
| 2021-07-30 | $17.49 | $17.60 | $17.45 | $17.46 | $17.06 | 14,724 |
| 2021-07-29 | $17.40 | $17.69 | $17.40 | $17.58 | $17.18 | 10,281 |
| 2021-07-28 | $17.64 | $17.64 | $17.35 | $17.36 | $16.96 | 32,591 |
| 2021-07-27 | $17.99 | $18.02 | $17.58 | $17.85 | $17.44 | 35,394 |
| 2021-07-26 | $17.39 | $17.89 | $17.39 | $17.89 | $17.48 | 43,817 |
| 2021-07-23 | $17.07 | $17.34 | $17.07 | $17.27 | $16.87 | 12,612 |
| 2021-07-22 | $17.18 | $17.18 | $17.00 | $17.04 | $16.65 | 20,902 |
| 2021-07-21 | $17.21 | $17.55 | $17.15 | $17.33 | $16.93 | 31,295 |
| 2021-07-20 | $16.94 | $17.21 | $16.80 | $17.16 | $16.77 | 41,645 |
| 2021-07-19 | $16.61 | $16.90 | $16.51 | $16.75 | $16.37 | 41,360 |
| 2021-07-16 | $17.60 | $17.60 | $16.85 | $16.89 | $16.50 | 46,604 |
| 2021-07-15 | $16.85 | $17.60 | $16.79 | $17.60 | $17.20 | 109,323 |
| 2021-07-14 | $17.40 | $17.40 | $16.90 | $16.91 | $16.52 | 66,007 |
| 2021-07-13 | $17.19 | $17.44 | $17.17 | $17.42 | $17.02 | 31,961 |
| 2021-07-12 | $17.12 | $17.23 | $17.04 | $17.12 | $16.73 | 29,709 |
| 2021-07-09 | $17.00 | $17.11 | $16.77 | $17.11 | $16.72 | 40,348 |
| 2021-07-08 | $16.58 | $16.98 | $16.39 | $16.88 | $16.49 | 40,302 |
| 2021-07-07 | $16.76 | $17.00 | $16.54 | $16.86 | $16.47 | 68,314 |
| 2021-07-06 | $16.37 | $16.65 | $16.30 | $16.65 | $16.27 | 53,661 |
| 2021-07-02 | $16.27 | $16.47 | $16.18 | $16.32 | $15.95 | 13,390 |
| 2021-07-01 | $16.35 | $16.41 | $16.18 | $16.31 | $15.94 | 16,293 |
| 2021-06-30 | $16.28 | $16.30 | $16.08 | $16.23 | $15.86 | 21,101 |
| 2021-06-29 | $16.15 | $16.23 | $16.03 | $16.10 | $15.73 | 23,258 |
| 2021-06-28 | $15.82 | $16.28 | $15.82 | $16.16 | $15.79 | 69,761 |
| 2021-06-25 | $16.00 | $16.00 | $15.78 | $15.87 | $15.51 | 10,895 |
| 2021-06-24 | $15.98 | $16.00 | $15.83 | $15.98 | $15.61 | 29,731 |
| 2021-06-23 | $15.57 | $15.72 | $15.44 | $15.49 | $15.14 | 23,316 |
| 2021-06-22 | $15.68 | $15.68 | $15.30 | $15.48 | $15.13 | 22,393 |
| 2021-06-21 | $15.10 | $15.50 | $15.07 | $15.33 | $14.98 | 29,897 |
| 2021-06-18 | $14.92 | $15.05 | $14.87 | $15.00 | $14.66 | 21,131 |
| 2021-06-17 | $15.41 | $15.41 | $14.92 | $14.94 | $14.60 | 66,058 |
| 2021-06-16 | $15.42 | $15.66 | $15.09 | $15.37 | $15.02 | 23,675 |
| 2021-06-15 | $15.74 | $15.74 | $15.35 | $15.35 | $15.00 | 37,707 |
| 2021-06-14 | $15.61 | $15.93 | $15.60 | $15.77 | $15.41 | 27,650 |
| 2021-06-11 | $15.63 | $15.74 | $15.60 | $15.60 | $15.24 | 10,119 |
| 2021-06-10 | $15.52 | $15.77 | $15.47 | $15.52 | $15.16 | 39,385 |
| 2021-06-09 | $15.98 | $16.06 | $15.89 | $15.98 | $15.61 | 39,026 |
| 2021-06-08 | $16.13 | $16.17 | $16.03 | $16.06 | $15.69 | 24,488 |
| 2021-06-07 | $15.92 | $16.24 | $15.92 | $16.19 | $15.82 | 24,037 |
| 2021-06-04 | $15.99 | $16.15 | $15.96 | $16.10 | $15.73 | 22,766 |
| 2021-06-03 | $15.77 | $15.94 | $15.77 | $15.89 | $15.53 | 13,524 |
| 2021-06-02 | $15.99 | $16.12 | $15.95 | $16.00 | $15.63 | 26,910 |
| 2021-06-01 | $16.26 | $16.40 | $16.12 | $16.22 | $15.85 | 41,764 |
| 2021-05-28 | $16.53 | $16.59 | $16.42 | $16.44 | $16.06 | 19,431 |
| 2021-05-27 | $16.38 | $16.75 | $16.38 | $16.55 | $16.17 | 24,874 |
| 2021-05-26 | $16.28 | $16.47 | $16.28 | $16.42 | $16.04 | 17,007 |
| 2021-05-25 | $16.48 | $16.48 | $16.16 | $16.20 | $15.83 | 27,168 |
| 2021-05-24 | $16.29 | $16.50 | $16.14 | $16.50 | $16.12 | 40,772 |
| 2021-05-21 | $16.49 | $16.57 | $16.34 | $16.44 | $16.06 | 20,822 |
| 2021-05-20 | $16.12 | $16.41 | $16.12 | $16.40 | $16.02 | 29,232 |
| 2021-05-19 | $15.80 | $16.23 | $15.62 | $16.18 | $15.81 | 28,590 |
| 2021-05-18 | $16.10 | $16.32 | $15.99 | $16.11 | $15.74 | 19,213 |
| 2021-05-17 | $16.06 | $16.14 | $15.84 | $16.09 | $15.72 | 17,988 |
| 2021-05-14 | $15.85 | $16.15 | $15.85 | $16.11 | $15.74 | 12,445 |
| 2021-05-13 | $15.78 | $15.97 | $15.46 | $15.74 | $15.38 | 41,776 |
| 2021-05-12 | $15.81 | $15.95 | $15.48 | $15.52 | $15.16 | 45,921 |
| 2021-05-11 | $15.92 | $16.15 | $15.82 | $15.96 | $15.59 | 34,999 |
| 2021-05-10 | $16.50 | $16.84 | $15.95 | $16.22 | $15.85 | 69,905 |
| 2021-05-07 | $15.92 | $16.29 | $15.92 | $16.04 | $15.67 | 34,389 |
| 2021-05-06 | $16.34 | $16.37 | $15.80 | $15.90 | $15.54 | 34,546 |
| 2021-05-05 | $16.50 | $16.69 | $16.30 | $16.41 | $16.03 | 39,453 |
| 2021-05-04 | $16.59 | $16.79 | $16.16 | $16.34 | $15.97 | 29,827 |
| 2021-05-03 | $16.88 | $17.09 | $16.76 | $16.89 | $16.50 | 48,510 |
| 2021-04-30 | $16.62 | $16.74 | $16.32 | $16.39 | $16.01 | 40,985 |
| 2021-04-29 | $17.29 | $17.29 | $16.67 | $16.73 | $16.35 | 28,207 |
| 2021-04-28 | $16.90 | $17.21 | $16.84 | $17.02 | $16.63 | 44,052 |
| 2021-04-27 | $16.52 | $16.87 | $16.52 | $16.76 | $16.38 | 50,949 |
| 2021-04-26 | $16.16 | $16.57 | $16.16 | $16.44 | $16.06 | 78,834 |
| 2021-04-23 | $16.09 | $16.30 | $16.00 | $16.18 | $15.81 | 70,680 |
| 2021-04-22 | $16.29 | $16.37 | $16.02 | $16.13 | $15.76 | 55,896 |
| 2021-04-21 | $15.89 | $16.18 | $15.89 | $16.14 | $15.77 | 65,204 |
| 2021-04-20 | $16.28 | $16.29 | $15.71 | $15.84 | $15.48 | 75,857 |
| 2021-04-19 | $16.23 | $16.35 | $15.90 | $15.96 | $15.59 | 42,861 |
| 2021-04-16 | $15.95 | $16.13 | $15.92 | $16.01 | $15.64 | 24,607 |
| 2021-04-15 | $15.95 | $16.15 | $15.91 | $15.95 | $15.58 | 33,274 |
| 2021-04-14 | $15.98 | $16.13 | $15.78 | $15.81 | $15.45 | 25,788 |
| 2021-04-13 | $15.98 | $16.06 | $15.90 | $15.99 | $15.62 | 71,329 |
| 2021-04-12 | $16.05 | $16.12 | $15.94 | $15.98 | $15.61 | 50,148 |
| 2021-04-09 | $16.07 | $16.08 | $15.87 | $16.05 | $15.68 | 29,910 |
| 2021-04-08 | $16.12 | $16.19 | $15.91 | $16.07 | $15.70 | 46,651 |
| 2021-04-07 | $15.98 | $16.01 | $15.70 | $15.85 | $15.49 | 27,764 |
| 2021-04-06 | $15.61 | $16.10 | $15.58 | $16.04 | $15.67 | 42,819 |
| 2021-04-05 | $15.70 | $15.81 | $15.19 | $15.59 | $15.23 | 123,603 |
| 2021-04-01 | $15.57 | $15.89 | $15.53 | $15.71 | $15.35 | 56,632 |
| 2021-03-31 | $15.61 | $15.78 | $15.17 | $15.21 | $14.86 | 84,168 |
| 2021-03-30 | $15.61 | $15.68 | $15.33 | $15.50 | $15.14 | 18,494 |
| 2021-03-29 | $15.76 | $15.92 | $15.65 | $15.70 | $15.34 | 20,166 |
| 2021-03-26 | $15.90 | $16.19 | $15.71 | $15.87 | $15.51 | 11,514 |
| 2021-03-25 | $16.00 | $16.15 | $15.57 | $15.83 | $15.47 | 29,243 |
| 2021-03-24 | $16.60 | $16.75 | $16.10 | $16.19 | $15.82 | 28,967 |
| 2021-03-23 | $16.82 | $16.87 | $16.60 | $16.67 | $16.08 | 25,996 |
| 2021-03-22 | $16.84 | $17.03 | $16.69 | $16.69 | $16.10 | 38,967 |
| 2021-03-19 | $16.75 | $17.00 | $16.51 | $16.58 | $15.99 | 27,335 |
| 2021-03-18 | $17.00 | $17.00 | $16.55 | $16.74 | $16.15 | 25,823 |
| 2021-03-17 | $16.93 | $17.25 | $16.72 | $17.07 | $16.47 | 25,653 |
| 2021-03-16 | $17.28 | $17.48 | $16.91 | $16.92 | $16.32 | 33,617 |
| 2021-03-15 | $17.05 | $17.14 | $16.85 | $17.06 | $16.46 | 30,839 |
| 2021-03-12 | $16.86 | $17.15 | $16.61 | $17.05 | $16.45 | 47,940 |
| 2021-03-11 | $16.70 | $16.95 | $16.68 | $16.92 | $16.32 | 44,325 |
| 2021-03-10 | $16.85 | $16.94 | $16.26 | $16.49 | $15.91 | 42,234 |
| 2021-03-09 | $16.46 | $17.00 | $16.41 | $16.78 | $16.19 | 70,016 |
| 2021-03-08 | $16.67 | $16.77 | $15.95 | $16.08 | $15.51 | 69,612 |
| 2021-03-05 | $15.52 | $15.66 | $14.91 | $15.56 | $15.01 | 54,214 |
| 2021-03-04 | $16.14 | $16.14 | $15.50 | $15.50 | $14.95 | 54,745 |
| 2021-03-03 | $16.00 | $16.21 | $15.70 | $15.79 | $15.23 | 37,930 |
| 2021-03-02 | $16.17 | $16.35 | $15.86 | $15.86 | $15.30 | 23,571 |
| 2021-03-01 | $16.09 | $16.26 | $15.90 | $16.16 | $15.59 | 25,917 |
| 2021-02-26 | $15.60 | $16.00 | $15.50 | $15.61 | $15.06 | 50,474 |
| 2021-02-25 | $16.21 | $16.35 | $15.58 | $15.66 | $15.11 | 44,672 |
| 2021-02-24 | $15.93 | $16.46 | $15.93 | $16.45 | $15.87 | 42,514 |
| 2021-02-23 | $16.52 | $16.52 | $15.70 | $16.35 | $15.77 | 70,932 |
| 2021-02-22 | $17.18 | $17.27 | $16.64 | $16.67 | $16.08 | 84,871 |
| 2021-02-19 | $18.35 | $18.35 | $17.54 | $17.58 | $16.96 | 27,749 |
| 2021-02-18 | $17.90 | $17.90 | $17.50 | $17.66 | $17.03 | 41,904 |
| 2021-02-17 | $17.74 | $18.06 | $17.66 | $17.92 | $17.29 | 68,949 |
| 2021-02-16 | $17.80 | $18.09 | $17.50 | $17.73 | $17.10 | 74,430 |
| 2021-02-12 | $17.37 | $17.37 | $17.09 | $17.24 | $16.63 | 18,094 |
| 2021-02-11 | $17.48 | $17.52 | $17.06 | $17.38 | $16.76 | 37,166 |
| 2021-02-10 | $17.80 | $17.96 | $17.22 | $17.48 | $16.86 | 71,602 |
| 2021-02-09 | $17.42 | $18.11 | $17.41 | $17.50 | $16.88 | 101,511 |
| 2021-02-08 | $16.59 | $17.24 | $16.59 | $17.00 | $16.40 | 60,091 |
| 2021-02-05 | $16.37 | $16.66 | $16.33 | $16.34 | $15.76 | 48,022 |
| 2021-02-04 | $16.22 | $16.34 | $15.90 | $16.28 | $15.70 | 59,042 |
| 2021-02-03 | $16.37 | $16.63 | $16.22 | $16.22 | $15.65 | 64,985 |
| 2021-02-02 | $16.14 | $16.58 | $16.12 | $16.34 | $15.76 | 80,191 |
| 2021-02-01 | $16.19 | $16.20 | $15.87 | $15.90 | $15.34 | 91,638 |
| 2021-01-29 | $16.55 | $16.55 | $16.03 | $16.17 | $15.60 | 35,701 |
| 2021-01-28 | $16.44 | $16.74 | $16.44 | $16.55 | $15.96 | 73,971 |
| 2021-01-27 | $16.60 | $16.80 | $16.20 | $16.32 | $15.74 | 67,969 |
| 2021-01-26 | $17.08 | $17.40 | $16.74 | $16.87 | $16.27 | 46,906 |
| 2021-01-25 | $16.98 | $16.99 | $16.34 | $16.75 | $16.16 | 79,030 |
| 2021-01-22 | $16.95 | $17.31 | $16.80 | $17.09 | $16.48 | 59,348 |
| 2021-01-21 | $17.28 | $17.38 | $16.90 | $16.93 | $16.33 | 87,202 |
| 2021-01-20 | $16.83 | $17.26 | $16.82 | $17.18 | $16.57 | 41,346 |
| 2021-01-19 | $16.86 | $17.09 | $16.60 | $16.94 | $16.34 | 46,245 |
| 2021-01-15 | $17.04 | $17.04 | $16.50 | $16.68 | $16.09 | 70,826 |
| 2021-01-14 | $16.94 | $17.30 | $16.70 | $17.07 | $16.47 | 85,531 |
| 2021-01-13 | $17.01 | $17.49 | $17.00 | $17.16 | $16.55 | 56,563 |
| 2021-01-12 | $16.60 | $17.10 | $16.56 | $16.80 | $16.20 | 78,099 |
| 2021-01-11 | $16.00 | $16.75 | $15.93 | $16.59 | $16.00 | 184,966 |
| 2021-01-08 | $14.98 | $16.49 | $14.73 | $15.94 | $15.38 | 411,645 |
| 2021-01-07 | $14.84 | $14.99 | $14.38 | $14.92 | $14.39 | 40,610 |
| 2021-01-06 | $14.82 | $14.87 | $14.57 | $14.64 | $14.12 | 25,044 |
| 2021-01-05 | $15.00 | $15.00 | $14.75 | $14.90 | $14.37 | 22,048 |
| 2021-01-04 | $15.49 | $15.51 | $14.60 | $14.96 | $14.43 | 93,749 |
| 2020-12-31 | $15.88 | $15.98 | $15.51 | $15.65 | $15.10 | 43,716 |
| 2020-12-30 | $15.87 | $16.25 | $15.68 | $15.73 | $15.17 | 56,711 |
| 2020-12-29 | $15.31 | $16.13 | $15.31 | $15.58 | $15.03 | 106,799 |
| 2020-12-28 | $15.52 | $15.60 | $15.14 | $15.16 | $14.62 | 57,319 |
| 2020-12-24 | $15.10 | $15.28 | $15.01 | $15.28 | $14.74 | 10,477 |
| 2020-12-23 | $14.81 | $15.15 | $14.81 | $15.00 | $14.47 | 25,015 |
| 2020-12-22 | $14.75 | $14.90 | $14.66 | $14.77 | $14.25 | 39,644 |
| 2020-12-21 | $14.77 | $14.92 | $14.52 | $14.71 | $14.19 | 29,883 |
| 2020-12-18 | $14.51 | $14.89 | $14.51 | $14.85 | $14.32 | 32,346 |
| 2020-12-17 | $14.67 | $14.90 | $14.26 | $14.45 | $13.94 | 57,613 |
| 2020-12-16 | $14.83 | $14.83 | $14.63 | $14.73 | $14.21 | 19,493 |
| 2020-12-15 | $14.81 | $14.92 | $14.67 | $14.90 | $14.37 | 22,891 |
| 2020-12-14 | $15.07 | $15.07 | $14.55 | $14.61 | $14.09 | 42,176 |
| 2020-12-11 | $15.28 | $15.28 | $15.06 | $15.11 | $14.57 | 7,985 |
| 2020-12-10 | $14.99 | $15.34 | $14.86 | $15.30 | $14.76 | 29,112 |
| 2020-12-09 | $15.27 | $15.32 | $14.86 | $14.92 | $14.39 | 31,157 |
| 2020-12-08 | $15.57 | $15.61 | $15.37 | $15.38 | $14.84 | 27,327 |
| 2020-12-07 | $15.75 | $15.82 | $15.56 | $15.63 | $15.08 | 26,461 |
| 2020-12-04 | $15.87 | $16.16 | $15.77 | $16.07 | $15.50 | 25,455 |
| 2020-12-03 | $15.82 | $16.05 | $15.69 | $15.76 | $15.20 | 34,173 |
| 2020-12-02 | $15.77 | $15.81 | $15.60 | $15.62 | $15.07 | 32,181 |
| 2020-12-01 | $16.33 | $16.62 | $16.00 | $16.16 | $15.59 | 38,208 |
| 2020-11-30 | $16.69 | $16.83 | $16.44 | $16.53 | $15.94 | 44,626 |
| 2020-11-27 | $16.01 | $16.58 | $16.01 | $16.58 | $15.99 | 34,958 |
| 2020-11-25 | $15.75 | $15.84 | $15.60 | $15.69 | $15.13 | 21,568 |
| 2020-11-24 | $15.80 | $15.96 | $15.64 | $15.78 | $15.22 | 36,947 |
| 2020-11-23 | $15.34 | $15.74 | $15.32 | $15.73 | $15.17 | 79,965 |
| 2020-11-20 | $14.94 | $14.94 | $14.78 | $14.90 | $14.37 | 12,807 |
| 2020-11-19 | $14.66 | $14.98 | $14.66 | $14.86 | $14.33 | 31,050 |
| 2020-11-18 | $14.64 | $14.93 | $14.64 | $14.73 | $14.21 | 42,838 |
| 2020-11-17 | $14.36 | $14.48 | $14.15 | $14.29 | $13.78 | 51,989 |
| 2020-11-16 | $14.25 | $14.31 | $13.50 | $14.21 | $13.71 | 186,415 |
| 2020-11-13 | $12.90 | $12.94 | $12.61 | $12.72 | $12.27 | 82,186 |
| 2020-11-12 | $13.03 | $13.11 | $12.56 | $12.70 | $12.25 | 52,341 |
| 2020-11-11 | $12.82 | $13.15 | $12.82 | $13.15 | $12.68 | 26,590 |
| 2020-11-10 | $13.21 | $13.21 | $12.57 | $12.81 | $12.36 | 50,396 |
| 2020-11-09 | $13.90 | $13.90 | $13.26 | $13.35 | $12.88 | 61,553 |
| 2020-11-06 | $13.15 | $13.24 | $13.09 | $13.15 | $12.68 | 19,083 |
| 2020-11-05 | $13.10 | $13.23 | $12.93 | $13.20 | $12.73 | 36,045 |
| 2020-11-04 | $13.03 | $13.24 | $12.92 | $13.04 | $12.58 | 21,179 |
| 2020-11-03 | $12.90 | $13.04 | $12.67 | $12.90 | $12.44 | 22,336 |
| 2020-11-02 | $12.82 | $13.03 | $12.67 | $12.90 | $12.44 | 26,532 |
| 2020-10-30 | $12.63 | $12.71 | $12.37 | $12.58 | $12.13 | 24,780 |
| 2020-10-29 | $12.79 | $13.05 | $12.69 | $12.82 | $12.37 | 23,893 |
| 2020-10-28 | $13.05 | $13.05 | $12.76 | $12.87 | $12.41 | 26,936 |
| 2020-10-27 | $13.30 | $13.66 | $13.30 | $13.35 | $12.88 | 12,425 |
| 2020-10-26 | $13.17 | $13.32 | $13.05 | $13.24 | $12.77 | 22,863 |
| 2020-10-23 | $13.54 | $13.61 | $13.39 | $13.57 | $13.09 | 20,608 |
| 2020-10-22 | $13.68 | $13.68 | $13.38 | $13.62 | $13.14 | 13,601 |
| 2020-10-21 | $13.66 | $14.01 | $13.66 | $13.77 | $13.28 | 24,814 |
| 2020-10-20 | $13.75 | $13.95 | $13.55 | $13.65 | $13.17 | 44,770 |
| 2020-10-19 | $14.14 | $14.19 | $13.72 | $13.81 | $13.32 | 14,445 |
| 2020-10-16 | $14.18 | $14.31 | $13.98 | $14.08 | $13.58 | 18,132 |
| 2020-10-15 | $14.00 | $14.20 | $13.89 | $14.19 | $13.69 | 14,194 |
| 2020-10-14 | $14.15 | $14.37 | $14.11 | $14.22 | $13.72 | 24,861 |
| 2020-10-13 | $14.58 | $14.69 | $14.30 | $14.33 | $13.82 | 31,781 |
| 2020-10-12 | $14.52 | $14.70 | $14.49 | $14.62 | $14.10 | 27,421 |
| 2020-10-09 | $14.28 | $14.40 | $14.16 | $14.29 | $13.78 | 22,850 |
| 2020-10-08 | $13.96 | $14.21 | $13.94 | $14.13 | $13.63 | 26,197 |
| 2020-10-07 | $14.16 | $14.16 | $13.76 | $13.99 | $13.49 | 61,881 |
| 2020-10-06 | $14.20 | $14.36 | $13.75 | $13.91 | $13.42 | 29,742 |
| 2020-10-05 | $13.68 | $14.00 | $13.62 | $14.00 | $13.50 | 41,826 |
| 2020-10-02 | $13.37 | $13.56 | $13.21 | $13.45 | $12.97 | 34,863 |
| 2020-10-01 | $13.52 | $13.70 | $13.40 | $13.62 | $13.14 | 37,455 |
| 2020-09-30 | $13.39 | $13.39 | $13.07 | $13.13 | $12.66 | 39,014 |
| 2020-09-29 | $12.76 | $12.97 | $12.63 | $12.89 | $12.43 | 25,322 |
| 2020-09-28 | $12.45 | $12.93 | $12.45 | $12.80 | $12.35 | 56,860 |
| 2020-09-25 | $12.31 | $12.51 | $12.30 | $12.41 | $11.97 | 23,555 |
| 2020-09-24 | $12.35 | $12.43 | $12.02 | $12.33 | $11.89 | 67,251 |
| 2020-09-23 | $12.86 | $12.87 | $12.49 | $12.56 | $12.11 | 49,536 |
| 2020-09-22 | $12.80 | $13.10 | $12.76 | $12.98 | $12.52 | 47,275 |
| 2020-09-21 | $12.70 | $12.77 | $12.54 | $12.71 | $12.26 | 45,603 |
| 2020-09-18 | $12.94 | $13.10 | $12.69 | $12.92 | $12.46 | 51,530 |
| 2020-09-17 | $13.10 | $13.10 | $12.76 | $12.84 | $12.39 | 61,571 |
| 2020-09-16 | $13.50 | $13.70 | $13.28 | $13.29 | $12.82 | 29,925 |
| 2020-09-15 | $13.50 | $13.70 | $13.46 | $13.46 | $12.98 | 34,424 |
| 2020-09-14 | $13.45 | $13.49 | $13.29 | $13.36 | $12.89 | 61,140 |
| 2020-09-11 | $13.65 | $13.89 | $13.45 | $13.50 | $13.02 | 26,849 |
| 2020-09-10 | $13.98 | $14.12 | $13.55 | $13.55 | $13.07 | 70,779 |
| 2020-09-09 | $13.72 | $14.17 | $13.69 | $13.89 | $13.40 | 58,949 |
| 2020-09-08 | $13.85 | $13.96 | $13.59 | $13.59 | $13.11 | 42,710 |
| 2020-09-04 | $14.23 | $14.51 | $13.42 | $13.94 | $13.45 | 54,684 |
| 2020-09-03 | $14.94 | $14.95 | $14.04 | $14.21 | $13.71 | 103,656 |
| 2020-09-02 | $15.06 | $15.10 | $14.78 | $14.90 | $14.37 | 48,161 |
| 2020-09-01 | $14.72 | $15.20 | $14.62 | $15.01 | $14.48 | 80,878 |
| 2020-08-31 | $15.43 | $15.43 | $14.92 | $15.00 | $14.47 | 77,464 |
| 2020-08-28 | $15.40 | $15.53 | $15.29 | $15.47 | $14.92 | 50,295 |
| 2020-08-27 | $15.16 | $15.35 | $14.99 | $15.27 | $14.73 | 55,789 |
| 2020-08-26 | $15.15 | $15.49 | $15.03 | $15.29 | $14.75 | 85,728 |
| 2020-08-25 | $15.01 | $15.48 | $14.70 | $15.42 | $14.71 | 119,800 |
| 2020-08-24 | $15.68 | $15.68 | $15.31 | $15.51 | $14.79 | 93,715 |
| 2020-08-21 | $16.07 | $16.10 | $15.36 | $15.68 | $14.95 | 142,490 |
| 2020-08-20 | $15.74 | $16.48 | $15.59 | $16.07 | $15.33 | 188,702 |
| 2020-08-19 | $16.19 | $16.87 | $16.03 | $16.24 | $15.49 | 213,104 |
| 2020-08-18 | $15.35 | $15.88 | $15.35 | $15.84 | $15.10 | 104,329 |
| 2020-08-17 | $14.92 | $15.77 | $14.84 | $15.21 | $14.51 | 211,522 |
| 2020-08-14 | $14.20 | $14.78 | $14.20 | $14.68 | $14.00 | 112,088 |
| 2020-08-13 | $14.00 | $14.29 | $13.30 | $14.20 | $13.54 | 143,309 |
| 2020-08-12 | $13.52 | $13.83 | $13.14 | $13.24 | $12.63 | 152,745 |
| 2020-08-11 | $13.05 | $13.33 | $13.04 | $13.10 | $12.49 | 53,290 |
| 2020-08-10 | $12.92 | $12.94 | $12.67 | $12.84 | $12.24 | 41,454 |
| 2020-08-07 | $13.00 | $13.03 | $12.69 | $12.95 | $12.35 | 29,946 |
| 2020-08-06 | $13.06 | $13.16 | $12.72 | $12.92 | $12.32 | 58,810 |
| 2020-08-05 | $13.10 | $13.25 | $12.81 | $13.14 | $12.53 | 109,758 |
| 2020-08-04 | $12.90 | $13.11 | $12.79 | $13.09 | $12.48 | 63,918 |
| 2020-08-03 | $12.11 | $12.98 | $12.11 | $12.80 | $12.21 | 88,506 |
| 2020-07-31 | $11.37 | $12.14 | $11.37 | $11.99 | $11.43 | 84,441 |
| 2020-07-30 | $11.48 | $11.53 | $11.32 | $11.35 | $10.82 | 36,715 |
| 2020-07-29 | $11.54 | $11.79 | $11.51 | $11.63 | $11.09 | 30,812 |
| 2020-07-28 | $11.53 | $11.64 | $11.42 | $11.46 | $10.93 | 29,876 |
| 2020-07-27 | $11.45 | $11.55 | $11.39 | $11.55 | $11.01 | 117,947 |
| 2020-07-24 | $11.25 | $11.25 | $11.13 | $11.20 | $10.68 | 50,008 |
| 2020-07-23 | $11.30 | $11.49 | $11.27 | $11.30 | $10.78 | 36,467 |
| 2020-07-22 | $11.52 | $11.55 | $11.37 | $11.42 | $10.89 | 31,108 |
| 2020-07-21 | $11.53 | $11.60 | $11.41 | $11.41 | $10.88 | 30,745 |
| 2020-07-20 | $11.32 | $11.49 | $11.32 | $11.39 | $10.86 | 110,560 |
| 2020-07-17 | $11.07 | $11.31 | $11.07 | $11.26 | $10.74 | 64,260 |
| 2020-07-16 | $11.21 | $11.25 | $11.01 | $11.06 | $10.55 | 22,637 |
| 2020-07-15 | $11.41 | $11.45 | $11.19 | $11.34 | $10.81 | 48,336 |
| 2020-07-14 | $11.08 | $11.29 | $11.03 | $11.19 | $10.67 | 44,710 |
| 2020-07-13 | $10.99 | $11.22 | $10.94 | $11.03 | $10.52 | 73,972 |
| 2020-07-10 | $10.96 | $10.99 | $10.72 | $10.86 | $10.36 | 39,300 |
| 2020-07-09 | $11.12 | $11.34 | $10.90 | $10.90 | $10.39 | 57,641 |
| 2020-07-08 | $10.98 | $11.09 | $10.89 | $10.97 | $10.46 | 37,133 |
| 2020-07-07 | $11.35 | $11.35 | $11.03 | $11.06 | $10.55 | 30,949 |
| 2020-07-06 | $11.37 | $11.53 | $11.33 | $11.47 | $10.94 | 38,777 |
| 2020-07-02 | $11.56 | $11.59 | $11.42 | $11.42 | $10.89 | 20,861 |
| 2020-07-01 | $11.31 | $11.60 | $11.30 | $11.49 | $10.96 | 28,754 |
| 2020-06-30 | $11.14 | $11.38 | $11.04 | $11.30 | $10.78 | 26,675 |
| 2020-06-29 | $11.12 | $11.16 | $10.98 | $10.98 | $10.47 | 43,723 |
| 2020-06-26 | $11.00 | $11.26 | $10.86 | $11.12 | $10.60 | 36,071 |
| 2020-06-25 | $11.34 | $11.40 | $11.09 | $11.11 | $10.60 | 53,544 |
| 2020-06-24 | $11.61 | $11.62 | $11.22 | $11.38 | $10.85 | 52,910 |
| 2020-06-23 | $12.01 | $12.01 | $11.70 | $11.78 | $11.23 | 63,654 |
| 2020-06-22 | $11.70 | $11.92 | $11.62 | $11.76 | $11.22 | 69,974 |
| 2020-06-19 | $12.23 | $12.23 | $11.76 | $11.84 | $11.29 | 35,256 |
| 2020-06-18 | $11.67 | $12.28 | $11.59 | $12.00 | $11.44 | 71,349 |
| 2020-06-17 | $11.76 | $11.77 | $11.48 | $11.56 | $11.02 | 43,896 |
| 2020-06-16 | $11.56 | $11.76 | $11.38 | $11.65 | $11.11 | 42,249 |
| 2020-06-15 | $11.01 | $11.44 | $10.98 | $11.23 | $10.71 | 90,997 |
| 2020-06-12 | $10.92 | $11.22 | $10.67 | $10.98 | $10.47 | 75,428 |
| 2020-06-11 | $11.33 | $11.46 | $10.81 | $10.81 | $10.31 | 149,094 |
| 2020-06-10 | $11.50 | $12.39 | $11.40 | $11.55 | $11.01 | 195,613 |
| 2020-06-09 | $11.08 | $11.45 | $10.92 | $11.38 | $10.85 | 44,074 |
| 2020-06-08 | $10.89 | $11.17 | $10.82 | $11.14 | $10.62 | 40,963 |
| 2020-06-05 | $10.87 | $10.87 | $10.69 | $10.84 | $10.26 | 44,265 |
| 2020-06-04 | $10.87 | $10.87 | $10.56 | $10.58 | $10.02 | 26,577 |
| 2020-06-03 | $10.50 | $10.73 | $10.50 | $10.62 | $10.06 | 35,942 |
| 2020-06-02 | $10.26 | $10.48 | $10.21 | $10.48 | $9.92 | 44,990 |
| 2020-06-01 | $10.20 | $10.20 | $9.99 | $10.03 | $9.50 | 45,651 |
| 2020-05-29 | $10.10 | $10.18 | $9.92 | $10.17 | $9.63 | 14,714 |
| 2020-05-28 | $10.25 | $10.39 | $10.06 | $10.11 | $9.57 | 32,310 |
| 2020-05-27 | $10.48 | $10.48 | $10.09 | $10.25 | $9.71 | 47,035 |
| 2020-05-26 | $10.39 | $10.94 | $9.82 | $10.50 | $9.94 | 185,595 |
| 2020-05-22 | $10.18 | $10.24 | $9.99 | $10.15 | $9.61 | 53,869 |
| 2020-05-21 | $10.24 | $10.26 | $9.90 | $10.06 | $9.53 | 22,562 |
| 2020-05-20 | $9.95 | $10.38 | $9.88 | $10.34 | $9.79 | 39,711 |
| 2020-05-19 | $9.75 | $9.83 | $9.61 | $9.68 | $9.17 | 36,342 |
| 2020-05-18 | $9.53 | $9.71 | $9.45 | $9.62 | $9.11 | 60,841 |
| 2020-05-15 | $8.93 | $9.20 | $8.93 | $9.20 | $8.71 | 15,983 |
| 2020-05-14 | $9.12 | $9.16 | $8.93 | $9.11 | $8.63 | 17,630 |
| 2020-05-13 | $9.60 | $9.60 | $8.93 | $9.26 | $8.77 | 46,245 |
| 2020-05-12 | $9.87 | $9.87 | $9.28 | $9.41 | $8.91 | 56,989 |
| 2020-05-11 | $9.75 | $9.90 | $9.58 | $9.73 | $9.21 | 95,723 |
| 2020-05-08 | $9.39 | $9.39 | $9.15 | $9.26 | $8.77 | 16,677 |
| 2020-05-07 | $9.10 | $9.40 | $9.09 | $9.36 | $8.86 | 39,889 |
| 2020-05-06 | $9.10 | $9.10 | $8.89 | $8.96 | $8.48 | 31,813 |
| 2020-05-05 | $8.69 | $9.10 | $8.69 | $8.87 | $8.40 | 48,569 |
| 2020-05-04 | $8.76 | $9.04 | $8.72 | $8.95 | $8.47 | 59,580 |
| 2020-05-01 | $9.02 | $9.16 | $8.72 | $8.90 | $8.43 | 14,395 |
| 2020-04-30 | $9.03 | $9.26 | $8.99 | $9.15 | $8.66 | 22,254 |
| 2020-04-29 | $9.00 | $9.33 | $9.00 | $9.20 | $8.71 | 80,091 |
| 2020-04-28 | $9.18 | $9.24 | $9.02 | $9.02 | $8.54 | 15,225 |
| 2020-04-27 | $9.21 | $9.42 | $9.14 | $9.19 | $8.70 | 32,323 |
| 2020-04-24 | $9.33 | $9.33 | $8.70 | $9.05 | $8.57 | 66,836 |
| 2020-04-23 | $9.01 | $9.09 | $8.88 | $8.94 | $8.46 | 24,026 |
| 2020-04-22 | $8.94 | $8.94 | $8.64 | $8.88 | $8.41 | 61,782 |
| 2020-04-21 | $8.71 | $8.90 | $8.55 | $8.64 | $8.18 | 45,266 |
| 2020-04-20 | $8.61 | $8.83 | $8.61 | $8.68 | $8.22 | 40,126 |
| 2020-04-17 | $8.56 | $8.80 | $8.47 | $8.61 | $8.15 | 55,023 |
| 2020-04-16 | $8.63 | $8.63 | $8.36 | $8.54 | $8.09 | 18,334 |
| 2020-04-15 | $8.64 | $8.80 | $8.33 | $8.57 | $8.11 | 23,689 |
| 2020-04-14 | $8.90 | $8.90 | $8.68 | $8.73 | $8.27 | 15,542 |
| 2020-04-13 | $8.83 | $8.87 | $8.49 | $8.60 | $8.14 | 13,463 |
| 2020-04-09 | $8.56 | $8.92 | $8.56 | $8.82 | $8.35 | 48,433 |
| 2020-04-08 | $8.86 | $8.86 | $8.43 | $8.49 | $8.04 | 28,867 |
| 2020-04-07 | $9.03 | $9.08 | $8.54 | $8.61 | $8.15 | 50,619 |
| 2020-04-06 | $8.49 | $8.74 | $8.28 | $8.51 | $8.06 | 75,078 |
| 2020-04-03 | $7.59 | $8.19 | $7.48 | $7.96 | $7.54 | 54,775 |
| 2020-04-02 | $7.70 | $7.85 | $7.48 | $7.57 | $7.17 | 52,044 |
| 2020-04-01 | $7.94 | $8.15 | $7.54 | $7.57 | $7.17 | 41,702 |
| 2020-03-31 | $7.96 | $8.49 | $7.92 | $8.04 | $7.61 | 117,411 |
| 2020-03-30 | $7.75 | $8.00 | $7.66 | $7.89 | $7.47 | 106,228 |
| 2020-03-27 | $7.64 | $8.02 | $7.54 | $7.83 | $7.41 | 38,288 |
| 2020-03-26 | $7.73 | $7.99 | $7.71 | $7.89 | $7.47 | 95,561 |
| 2020-03-25 | $7.47 | $7.78 | $7.38 | $7.58 | $7.18 | 57,245 |
| 2020-03-24 | $7.34 | $7.53 | $7.19 | $7.37 | $6.98 | 28,505 |
| 2020-03-23 | $6.65 | $7.24 | $6.56 | $6.86 | $6.50 | 51,341 |
| 2020-03-20 | $7.30 | $7.35 | $6.76 | $6.87 | $6.50 | 39,122 |
| 2020-03-19 | $6.49 | $7.46 | $6.38 | $7.25 | $6.86 | 67,118 |
| 2020-03-18 | $6.67 | $6.88 | $6.31 | $6.40 | $6.06 | 102,623 |
| 2020-03-17 | $6.95 | $7.26 | $6.50 | $7.10 | $6.72 | 98,112 |
| 2020-03-16 | $7.00 | $7.47 | $6.90 | $6.95 | $6.58 | 78,755 |
| 2020-03-13 | $7.15 | $7.53 | $7.15 | $7.51 | $7.11 | 81,566 |
| 2020-03-12 | $7.38 | $7.58 | $7.00 | $7.19 | $6.81 | 77,949 |
| 2020-03-11 | $8.50 | $8.69 | $8.04 | $8.11 | $7.68 | 89,508 |
| 2020-03-10 | $8.50 | $8.74 | $8.50 | $8.66 | $8.20 | 52,342 |
| 2020-03-09 | $8.58 | $8.58 | $8.16 | $8.35 | $7.91 | 84,878 |
| 2020-03-06 | $9.23 | $9.54 | $9.11 | $9.27 | $8.78 | 49,386 |
| 2020-03-05 | $9.26 | $9.56 | $9.26 | $9.53 | $9.02 | 47,191 |
| 2020-03-04 | $9.67 | $9.90 | $9.60 | $9.77 | $9.25 | 35,562 |
| 2020-03-03 | $9.95 | $9.95 | $9.68 | $9.76 | $9.24 | 23,654 |
| 2020-03-02 | $9.69 | $9.89 | $9.26 | $9.83 | $9.31 | 47,493 |
| 2020-02-28 | $9.80 | $9.82 | $9.41 | $9.75 | $9.23 | 53,970 |
| 2020-02-27 | $10.02 | $10.03 | $9.54 | $9.91 | $9.38 | 67,550 |
| 2020-02-26 | $10.44 | $10.44 | $10.10 | $10.22 | $9.68 | 12,177 |
| 2020-02-25 | $10.33 | $10.37 | $10.17 | $10.17 | $9.63 | 31,780 |
| 2020-02-24 | $10.36 | $10.45 | $10.16 | $10.35 | $9.80 | 76,278 |
| 2020-02-21 | $10.92 | $11.09 | $10.91 | $11.03 | $10.44 | 12,402 |
| 2020-02-20 | $11.07 | $11.16 | $10.87 | $11.01 | $10.42 | 18,994 |
| 2020-02-19 | $11.20 | $11.22 | $11.02 | $11.02 | $10.43 | 11,431 |
| 2020-02-18 | $11.50 | $11.50 | $11.13 | $11.20 | $10.60 | 26,690 |
| 2020-02-14 | $11.27 | $11.53 | $11.27 | $11.50 | $10.89 | 45,658 |
| 2020-02-13 | $10.90 | $11.40 | $10.90 | $11.40 | $10.79 | 38,530 |
| 2020-02-12 | $10.65 | $11.53 | $10.65 | $11.17 | $10.58 | 68,855 |
| 2020-02-11 | $10.93 | $10.94 | $10.84 | $10.84 | $10.26 | 29,887 |
| 2020-02-10 | $11.00 | $11.00 | $10.81 | $10.85 | $10.27 | 18,296 |
| 2020-02-07 | $11.10 | $11.10 | $10.83 | $11.00 | $10.42 | 11,808 |
| 2020-02-06 | $10.80 | $10.98 | $10.80 | $10.98 | $10.40 | 18,389 |
| 2020-02-05 | $10.90 | $10.91 | $10.72 | $10.80 | $10.23 | 17,654 |
| 2020-02-04 | $10.73 | $10.88 | $10.73 | $10.87 | $10.29 | 34,447 |
| 2020-02-03 | $10.73 | $10.73 | $10.50 | $10.66 | $10.09 | 34,979 |
| 2020-01-31 | $10.92 | $10.92 | $10.70 | $10.90 | $10.32 | 10,330 |
| 2020-01-30 | $10.89 | $10.95 | $10.85 | $10.95 | $10.37 | 11,892 |
| 2020-01-29 | $11.04 | $11.05 | $10.86 | $10.86 | $10.28 | 14,664 |
| 2020-01-28 | $10.71 | $10.99 | $10.67 | $10.99 | $10.41 | 15,718 |
| 2020-01-27 | $10.59 | $10.77 | $10.25 | $10.68 | $10.11 | 43,448 |
| 2020-01-24 | $11.39 | $11.46 | $11.07 | $11.14 | $10.55 | 17,080 |
| 2020-01-23 | $11.07 | $11.34 | $11.07 | $11.32 | $10.72 | 28,095 |
| 2020-01-22 | $11.17 | $11.17 | $10.99 | $11.06 | $10.47 | 64,059 |
| 2020-01-21 | $10.88 | $11.02 | $10.83 | $10.87 | $10.29 | 51,920 |
| 2020-01-17 | $10.55 | $10.55 | $10.41 | $10.51 | $9.95 | 8,975 |
| 2020-01-16 | $10.59 | $10.59 | $10.46 | $10.54 | $9.98 | 12,249 |
| 2020-01-15 | $10.59 | $10.65 | $10.43 | $10.60 | $10.04 | 33,324 |
| 2020-01-14 | $10.60 | $10.64 | $10.52 | $10.61 | $10.05 | 17,623 |
| 2020-01-13 | $10.50 | $10.64 | $10.50 | $10.58 | $10.02 | 26,639 |
| 2020-01-10 | $10.46 | $10.47 | $10.40 | $10.44 | $9.89 | 12,685 |
| 2020-01-09 | $10.43 | $10.47 | $10.31 | $10.44 | $9.89 | 18,427 |
| 2020-01-08 | $10.24 | $10.39 | $10.23 | $10.34 | $9.79 | 19,102 |
| 2020-01-07 | $10.22 | $10.24 | $10.07 | $10.24 | $9.70 | 11,704 |
| 2020-01-06 | $10.02 | $10.15 | $10.01 | $10.15 | $9.61 | 21,948 |
| 2020-01-03 | $9.98 | $10.05 | $9.79 | $9.98 | $9.45 | 16,617 |
| 2020-01-02 | $9.89 | $10.07 | $9.89 | $9.99 | $9.46 | 12,465 |
| 2019-12-31 | $9.68 | $9.85 | $9.68 | $9.78 | $9.26 | 25,115 |
| 2019-12-30 | $9.72 | $9.77 | $9.51 | $9.67 | $9.16 | 59,473 |
| 2019-12-27 | $9.81 | $9.90 | $9.78 | $9.78 | $9.26 | 10,470 |
| 2019-12-26 | $9.75 | $9.85 | $9.75 | $9.84 | $9.32 | 12,555 |
| 2019-12-24 | $9.89 | $9.89 | $9.75 | $9.75 | $9.23 | 9,307 |
| 2019-12-23 | $9.75 | $9.90 | $9.75 | $9.78 | $9.26 | 24,344 |
| 2019-12-20 | $9.85 | $10.00 | $9.85 | $9.91 | $9.38 | 8,367 |
| 2019-12-19 | $10.01 | $10.01 | $9.75 | $9.90 | $9.37 | 38,874 |
| 2019-12-18 | $10.02 | $10.09 | $9.85 | $9.95 | $9.42 | 20,100 |
| 2019-12-17 | $9.99 | $10.16 | $9.97 | $10.08 | $9.54 | 35,592 |
| 2019-12-16 | $9.87 | $9.95 | $9.83 | $9.95 | $9.42 | 26,283 |
| 2019-12-13 | $9.93 | $10.11 | $9.70 | $9.86 | $9.34 | 20,311 |
| 2019-12-12 | $9.85 | $9.95 | $9.74 | $9.90 | $9.37 | 22,350 |
| 2019-12-11 | $9.87 | $9.91 | $9.80 | $9.85 | $9.33 | 7,307 |
| 2019-12-10 | $9.79 | $9.87 | $9.72 | $9.87 | $9.35 | 14,577 |
| 2019-12-09 | $9.83 | $9.83 | $9.75 | $9.75 | $9.23 | 15,798 |
| 2019-12-06 | $9.84 | $9.95 | $9.80 | $9.89 | $9.36 | 8,556 |
| 2019-12-05 | $9.75 | $9.96 | $9.73 | $9.96 | $9.43 | 27,148 |
| 2019-12-04 | $9.99 | $9.99 | $9.82 | $9.82 | $9.30 | 10,990 |
| 2019-12-03 | $10.00 | $10.00 | $9.82 | $9.86 | $9.34 | 23,718 |
| 2019-12-02 | $10.09 | $10.09 | $9.92 | $10.07 | $9.53 | 35,824 |
| 2019-11-29 | $10.19 | $10.23 | $10.01 | $10.12 | $9.58 | 5,742 |
| 2019-11-27 | $10.00 | $10.25 | $10.00 | $10.18 | $9.64 | 24,079 |
| 2019-11-26 | $10.01 | $10.14 | $10.01 | $10.07 | $9.53 | 13,562 |
| 2019-11-25 | $10.49 | $10.49 | $9.70 | $9.99 | $9.46 | 110,010 |
| 2019-11-22 | $10.18 | $10.35 | $10.04 | $10.27 | $9.72 | 13,223 |
| 2019-11-21 | $10.29 | $10.29 | $10.06 | $10.17 | $9.63 | 31,098 |
| 2019-11-20 | $10.30 | $10.32 | $10.04 | $10.28 | $9.73 | 30,941 |
| 2019-11-19 | $9.92 | $10.30 | $9.92 | $10.29 | $9.74 | 183,195 |
| 2019-11-18 | $9.67 | $9.86 | $9.67 | $9.82 | $9.30 | 26,383 |
| 2019-11-15 | $9.89 | $9.93 | $9.74 | $9.76 | $9.24 | 55,977 |
| 2019-11-14 | $9.55 | $9.90 | $9.38 | $9.79 | $9.27 | 327,109 |
| 2019-11-13 | $8.78 | $9.05 | $8.78 | $9.05 | $8.57 | 11,073 |
| 2019-11-12 | $8.98 | $9.10 | $8.95 | $9.08 | $8.60 | 19,096 |
| 2019-11-11 | $8.71 | $9.05 | $8.71 | $9.02 | $8.54 | 22,888 |
| 2019-11-08 | $9.00 | $9.11 | $8.83 | $8.83 | $8.36 | 20,921 |
| 2019-11-07 | $9.00 | $9.20 | $9.00 | $9.05 | $8.57 | 10,741 |
| 2019-11-06 | $9.26 | $9.31 | $9.00 | $9.00 | $8.52 | 41,204 |
| 2019-11-05 | $9.60 | $9.60 | $9.41 | $9.47 | $8.97 | 11,396 |
| 2019-11-04 | $9.55 | $9.55 | $9.41 | $9.50 | $9.00 | 21,501 |
| 2019-11-01 | $9.49 | $9.50 | $9.43 | $9.50 | $9.00 | 18,657 |
| 2019-10-31 | $9.39 | $9.42 | $9.34 | $9.35 | $8.85 | 25,500 |
| 2019-10-30 | $9.37 | $9.44 | $9.32 | $9.44 | $8.94 | 12,685 |
| 2019-10-29 | $9.40 | $9.65 | $9.31 | $9.43 | $8.93 | 34,713 |
| 2019-10-28 | $9.19 | $9.41 | $9.13 | $9.36 | $8.86 | 35,785 |
| 2019-10-25 | $9.06 | $9.18 | $9.03 | $9.18 | $8.69 | 5,622 |
| 2019-10-24 | $9.12 | $9.19 | $9.01 | $9.14 | $8.65 | 10,353 |
| 2019-10-23 | $9.14 | $9.20 | $9.03 | $9.05 | $8.57 | 14,201 |
| 2019-10-22 | $9.07 | $9.20 | $9.07 | $9.15 | $8.66 | 7,441 |
| 2019-10-21 | $8.99 | $9.17 | $8.99 | $9.16 | $8.67 | 14,407 |
| 2019-10-18 | $9.10 | $9.10 | $8.94 | $9.01 | $8.53 | 5,284 |
| 2019-10-17 | $9.04 | $9.19 | $8.96 | $9.17 | $8.68 | 17,663 |
| 2019-10-16 | $8.96 | $9.10 | $8.96 | $9.06 | $8.58 | 7,272 |
| 2019-10-15 | $9.03 | $9.09 | $8.96 | $9.09 | $8.61 | 20,393 |
| 2019-10-14 | $8.87 | $9.06 | $8.87 | $9.01 | $8.53 | 6,221 |
| 2019-10-11 | $9.10 | $9.20 | $8.91 | $8.91 | $8.44 | 28,913 |
| 2019-10-10 | $9.00 | $9.08 | $8.92 | $8.97 | $8.49 | 207,093 |
| 2019-10-09 | $9.09 | $9.09 | $8.92 | $8.92 | $8.45 | 4,424 |
| 2019-10-08 | $9.03 | $9.18 | $8.91 | $9.10 | $8.62 | 5,007 |
| 2019-10-07 | $9.07 | $9.18 | $9.02 | $9.06 | $8.58 | 25,392 |
| 2019-10-04 | $9.05 | $9.18 | $9.00 | $9.14 | $8.65 | 11,745 |
| 2019-10-03 | $9.10 | $9.22 | $9.02 | $9.05 | $8.57 | 15,999 |
| 2019-10-02 | $9.12 | $9.23 | $9.00 | $9.14 | $8.65 | 17,376 |
| 2019-10-01 | $9.23 | $9.32 | $9.06 | $9.29 | $8.80 | 22,531 |
| 2019-09-30 | $9.18 | $9.28 | $9.14 | $9.19 | $8.70 | 31,283 |
| 2019-09-27 | $8.93 | $9.29 | $8.93 | $9.23 | $8.74 | 44,085 |
| 2019-09-26 | $8.94 | $9.06 | $8.91 | $8.93 | $8.46 | 25,535 |
| 2019-09-25 | $8.87 | $9.01 | $8.85 | $9.01 | $8.53 | 20,259 |
| 2019-09-24 | $8.88 | $9.03 | $8.82 | $8.85 | $8.38 | 34,243 |
| 2019-09-23 | $9.01 | $9.02 | $8.82 | $8.90 | $8.43 | 55,316 |
| 2019-09-20 | $9.22 | $9.26 | $9.02 | $9.02 | $8.54 | 23,374 |
| 2019-09-19 | $9.14 | $9.25 | $9.12 | $9.20 | $8.71 | 13,622 |
| 2019-09-18 | $9.22 | $9.26 | $9.13 | $9.21 | $8.72 | 16,253 |
| 2019-09-17 | $9.02 | $9.26 | $9.02 | $9.18 | $8.69 | 45,063 |
| 2019-09-16 | $9.19 | $9.19 | $9.02 | $9.02 | $8.54 | 16,775 |
| 2019-09-13 | $9.27 | $9.37 | $9.11 | $9.28 | $8.79 | 23,017 |
| 2019-09-12 | $9.35 | $9.35 | $9.19 | $9.19 | $8.70 | 28,853 |
| 2019-09-11 | $9.38 | $9.48 | $9.29 | $9.42 | $8.92 | 24,061 |
| 2019-09-10 | $9.47 | $9.47 | $9.25 | $9.30 | $8.81 | 28,146 |
| 2019-09-09 | $9.50 | $9.50 | $9.37 | $9.40 | $8.90 | 52,757 |
| 2019-09-06 | $9.34 | $9.47 | $9.29 | $9.41 | $8.91 | 29,958 |
| 2019-09-05 | $9.63 | $9.63 | $9.23 | $9.28 | $8.79 | 39,697 |
| 2019-09-04 | $9.39 | $9.63 | $9.38 | $9.58 | $9.07 | 367,333 |
| 2019-09-03 | $9.30 | $9.44 | $9.20 | $9.36 | $8.86 | 37,359 |
| 2019-08-30 | $9.86 | $9.90 | $9.44 | $9.45 | $8.95 | 92,474 |
| 2019-08-29 | $9.02 | $9.60 | $8.99 | $9.50 | $9.00 | 417,777 |
| 2019-08-28 | $8.85 | $9.00 | $8.71 | $8.95 | $8.47 | 40,764 |
| 2019-08-27 | $9.10 | $9.10 | $8.90 | $9.01 | $8.53 | 7,156 |
| 2019-08-26 | $9.04 | $9.08 | $8.86 | $9.04 | $8.56 | 15,737 |
| 2019-08-23 | $9.15 | $9.34 | $9.04 | $9.20 | $8.56 | 69,582 |
| 2019-08-22 | $8.90 | $9.15 | $8.85 | $9.15 | $8.52 | 25,112 |
| 2019-08-21 | $8.85 | $8.96 | $8.81 | $8.88 | $8.27 | 40,785 |
| 2019-08-20 | $9.09 | $9.09 | $8.77 | $8.98 | $8.36 | 60,859 |
| 2019-08-19 | $9.19 | $9.19 | $9.09 | $9.09 | $8.46 | 20,492 |
| 2019-08-16 | $9.10 | $9.26 | $9.09 | $9.12 | $8.49 | 13,873 |
| 2019-08-15 | $8.69 | $9.10 | $8.63 | $9.10 | $8.47 | 39,937 |
| 2019-08-14 | $8.79 | $8.83 | $8.51 | $8.61 | $8.01 | 202,804 |
| 2019-08-13 | $8.99 | $9.00 | $8.78 | $8.95 | $8.33 | 10,027 |
| 2019-08-12 | $8.75 | $9.00 | $8.75 | $8.98 | $8.36 | 12,101 |
| 2019-08-09 | $8.92 | $8.92 | $8.55 | $8.80 | $8.19 | 17,654 |
| 2019-08-08 | $8.94 | $8.99 | $8.91 | $8.91 | $8.29 | 7,590 |
| 2019-08-07 | $8.82 | $8.90 | $8.82 | $8.90 | $8.28 | 1,407 |
| 2019-08-06 | $8.70 | $8.93 | $8.70 | $8.93 | $8.31 | 6,515 |
| 2019-08-05 | $8.70 | $8.71 | $8.51 | $8.70 | $8.10 | 13,864 |
| 2019-08-02 | $8.84 | $9.10 | $8.61 | $8.71 | $8.11 | 13,562 |
| 2019-08-01 | $9.20 | $9.20 | $8.95 | $9.04 | $8.41 | 4,443 |
| 2019-07-31 | $9.17 | $9.17 | $9.10 | $9.17 | $8.54 | 3,748 |
| 2019-07-30 | $8.98 | $9.17 | $8.96 | $9.17 | $8.54 | 9,119 |
| 2019-07-29 | $9.10 | $9.10 | $8.73 | $8.93 | $8.31 | 16,407 |
| 2019-07-26 | $8.95 | $9.14 | $8.95 | $9.09 | $8.46 | 5,368 |
| 2019-07-25 | $9.09 | $9.18 | $8.98 | $8.98 | $8.36 | 5,651 |
| 2019-07-24 | $9.11 | $9.18 | $9.03 | $9.12 | $8.49 | 11,825 |
| 2019-07-23 | $9.03 | $9.13 | $8.85 | $9.13 | $8.50 | 7,728 |
| 2019-07-22 | $8.96 | $8.97 | $8.78 | $8.90 | $8.28 | 6,425 |
| 2019-07-19 | $9.19 | $9.19 | $8.85 | $8.99 | $8.37 | 2,981 |
| 2019-07-18 | $9.03 | $9.18 | $8.71 | $9.18 | $8.54 | 63,751 |
| 2019-07-17 | $9.05 | $9.13 | $8.99 | $9.13 | $8.50 | 13,305 |
| 2019-07-16 | $9.04 | $9.04 | $8.85 | $8.96 | $8.34 | 6,731 |
| 2019-07-15 | $8.97 | $9.03 | $8.70 | $8.88 | $8.27 | 12,381 |
| 2019-07-12 | $8.71 | $9.00 | $8.71 | $9.00 | $8.38 | 2,641 |
| 2019-07-11 | $9.04 | $9.04 | $8.74 | $8.86 | $8.25 | 15,328 |
| 2019-07-10 | $8.83 | $9.00 | $8.83 | $8.86 | $8.25 | 5,158 |
| 2019-07-09 | $9.01 | $9.08 | $8.85 | $8.87 | $8.26 | 14,135 |
| 2019-07-08 | $9.08 | $9.15 | $9.01 | $9.03 | $8.41 | 12,193 |
| 2019-07-05 | $9.02 | $9.18 | $9.02 | $9.18 | $8.54 | 5,080 |
| 2019-07-03 | $9.20 | $9.20 | $9.11 | $9.13 | $8.50 | 1,624 |
| 2019-07-02 | $9.08 | $9.20 | $9.06 | $9.19 | $8.55 | 5,602 |
| 2019-07-01 | $9.18 | $9.26 | $9.01 | $9.10 | $8.47 | 18,109 |
| 2019-06-28 | $9.02 | $9.03 | $8.89 | $8.97 | $8.35 | 17,214 |
| 2019-06-27 | $8.96 | $9.08 | $8.95 | $9.01 | $8.39 | 6,058 |
| 2019-06-26 | $8.94 | $9.02 | $8.87 | $8.88 | $8.27 | 3,399 |
| 2019-06-25 | $9.00 | $9.01 | $8.83 | $8.89 | $8.27 | 12,505 |
| 2019-06-24 | $8.80 | $9.13 | $8.80 | $8.96 | $8.34 | 77,777 |
| 2019-06-21 | $8.60 | $8.73 | $8.50 | $8.71 | $8.11 | 62,261 |
| 2019-06-20 | $8.61 | $8.63 | $8.35 | $8.61 | $8.01 | 19,308 |
| 2019-06-19 | $8.48 | $8.58 | $8.47 | $8.58 | $7.99 | 33,929 |
| 2019-06-18 | $8.50 | $8.57 | $8.38 | $8.51 | $7.92 | 52,729 |
| 2019-06-17 | $8.34 | $8.39 | $8.34 | $8.35 | $7.77 | 4,118 |
| 2019-06-14 | $8.39 | $8.54 | $8.31 | $8.40 | $7.82 | 6,079 |
| 2019-06-13 | $8.52 | $8.56 | $8.32 | $8.32 | $7.74 | 17,712 |
| 2019-06-12 | $8.52 | $8.61 | $8.48 | $8.59 | $8.00 | 3,535 |
| 2019-06-11 | $8.65 | $8.66 | $8.52 | $8.54 | $7.95 | 8,994 |
| 2019-06-10 | $8.68 | $8.84 | $8.59 | $8.62 | $8.02 | 18,435 |
| 2019-06-07 | $8.64 | $8.68 | $8.58 | $8.64 | $8.04 | 4,740 |
| 2019-06-06 | $8.65 | $8.75 | $8.55 | $8.67 | $8.07 | 7,906 |
| 2019-06-05 | $8.63 | $8.63 | $8.51 | $8.51 | $7.92 | 7,392 |
| 2019-06-04 | $8.58 | $8.62 | $8.51 | $8.58 | $7.99 | 8,262 |
| 2019-06-03 | $8.59 | $8.59 | $8.30 | $8.45 | $7.87 | 16,226 |
| 2019-05-31 | $8.67 | $8.67 | $8.50 | $8.52 | $7.93 | 21,260 |
| 2019-05-30 | $8.25 | $8.73 | $8.25 | $8.70 | $8.10 | 11,210 |
| 2019-05-29 | $8.54 | $8.54 | $8.46 | $8.51 | $7.92 | 22,954 |
| 2019-05-28 | $8.48 | $8.70 | $8.48 | $8.54 | $7.95 | 20,964 |
| 2019-05-24 | $8.01 | $8.68 | $8.01 | $8.68 | $8.08 | 17,830 |
| 2019-05-23 | $8.88 | $8.88 | $8.74 | $8.80 | $8.19 | 18,385 |
| 2019-05-22 | $8.84 | $8.90 | $8.83 | $8.89 | $8.27 | 3,434 |
| 2019-05-21 | $8.89 | $8.95 | $8.89 | $8.89 | $8.27 | 8,142 |
| 2019-05-20 | $8.76 | $8.89 | $8.73 | $8.89 | $8.27 | 16,145 |
| 2019-05-17 | $8.88 | $8.92 | $8.86 | $8.87 | $8.26 | 11,678 |
| 2019-05-16 | $8.76 | $8.89 | $8.69 | $8.88 | $8.27 | 27,805 |
| 2019-05-15 | $8.93 | $8.97 | $8.76 | $8.91 | $8.29 | 27,859 |
| 2019-05-14 | $9.07 | $9.12 | $8.95 | $9.00 | $8.38 | 14,398 |
| 2019-05-13 | $9.12 | $9.12 | $8.91 | $8.96 | $8.34 | 16,447 |
| 2019-05-10 | $9.00 | $9.17 | $8.79 | $9.16 | $8.53 | 19,786 |
| 2019-05-09 | $9.20 | $9.20 | $8.91 | $9.00 | $8.38 | 17,893 |
| 2019-05-08 | $9.28 | $9.28 | $9.06 | $9.06 | $8.43 | 1,944 |
| 2019-05-07 | $9.29 | $9.32 | $9.08 | $9.24 | $8.60 | 7,790 |
| 2019-05-06 | $9.23 | $9.34 | $9.23 | $9.29 | $8.65 | 10,815 |
| 2019-05-03 | $9.40 | $9.54 | $9.27 | $9.41 | $8.76 | 36,202 |
| 2019-05-02 | $9.55 | $9.55 | $9.34 | $9.44 | $8.79 | 24,080 |
| 2019-05-01 | $9.58 | $9.62 | $9.35 | $9.58 | $8.92 | 17,856 |
| 2019-04-30 | $9.59 | $9.71 | $9.50 | $9.61 | $8.94 | 22,578 |
| 2019-04-29 | $9.72 | $9.81 | $9.26 | $9.60 | $8.94 | 129,205 |
| 2019-04-26 | $9.57 | $9.71 | $9.54 | $9.66 | $8.99 | 63,252 |
| 2019-04-25 | $9.98 | $10.20 | $9.51 | $9.74 | $9.07 | 183,149 |
| 2019-04-24 | $9.42 | $10.00 | $9.42 | $9.98 | $9.29 | 108,310 |
| 2019-04-23 | $9.31 | $9.50 | $9.15 | $9.44 | $8.79 | 34,589 |
| 2019-04-22 | $9.23 | $9.31 | $9.18 | $9.28 | $8.64 | 17,738 |
| 2019-04-18 | $9.26 | $9.26 | $9.07 | $9.20 | $8.56 | 11,788 |
| 2019-04-17 | $9.30 | $9.37 | $9.18 | $9.20 | $8.56 | 11,166 |
| 2019-04-16 | $9.28 | $9.35 | $9.24 | $9.30 | $8.66 | 13,997 |
| 2019-04-15 | $9.32 | $9.33 | $9.08 | $9.21 | $8.57 | 13,744 |
| 2019-04-12 | $9.29 | $9.30 | $9.21 | $9.30 | $8.66 | 29,797 |
| 2019-04-11 | $9.25 | $9.44 | $9.24 | $9.29 | $8.65 | 32,318 |
| 2019-04-10 | $8.96 | $9.25 | $8.96 | $9.25 | $8.61 | 85,257 |
| 2019-04-09 | $8.81 | $8.93 | $8.76 | $8.84 | $8.23 | 10,799 |
| 2019-04-08 | $8.84 | $8.91 | $8.81 | $8.89 | $8.27 | 11,501 |
| 2019-04-05 | $8.83 | $8.87 | $8.69 | $8.83 | $8.22 | 14,534 |
| 2019-04-04 | $8.55 | $8.87 | $8.52 | $8.68 | $8.08 | 27,517 |
| 2019-04-03 | $8.57 | $8.74 | $8.38 | $8.54 | $7.95 | 34,745 |
| 2019-04-02 | $8.47 | $8.54 | $8.24 | $8.48 | $7.89 | 46,128 |
| 2019-04-01 | $8.51 | $8.54 | $8.41 | $8.50 | $7.91 | 37,775 |
| 2019-03-29 | $8.65 | $8.65 | $8.35 | $8.36 | $7.78 | 80,463 |
| 2019-03-28 | $8.47 | $8.67 | $8.47 | $8.61 | $8.01 | 11,065 |
| 2019-03-27 | $8.40 | $8.48 | $8.36 | $8.42 | $7.84 | 8,086 |
| 2019-03-26 | $8.57 | $8.57 | $8.45 | $8.45 | $7.87 | 12,831 |
| 2019-03-25 | $8.40 | $8.48 | $8.38 | $8.48 | $7.89 | 3,700 |
| 2019-03-22 | $8.55 | $8.63 | $8.39 | $8.45 | $7.87 | 11,371 |
| 2019-03-21 | $8.43 | $8.55 | $8.38 | $8.55 | $7.96 | 12,668 |
| 2019-03-20 | $8.43 | $8.43 | $8.30 | $8.41 | $7.83 | 15,236 |
| 2019-03-19 | $8.42 | $8.49 | $8.40 | $8.40 | $7.82 | 6,377 |
| 2019-03-18 | $8.54 | $8.55 | $8.39 | $8.44 | $7.86 | 13,772 |
| 2019-03-15 | $8.49 | $8.54 | $8.45 | $8.45 | $7.87 | 15,555 |
| 2019-03-14 | $8.40 | $8.56 | $8.40 | $8.49 | $7.90 | 49,756 |
| 2019-03-13 | $8.49 | $8.56 | $8.43 | $8.55 | $7.96 | 34,959 |
| 2019-03-12 | $8.53 | $8.57 | $8.49 | $8.52 | $7.79 | 31,914 |
| 2019-03-11 | $8.69 | $8.80 | $8.42 | $8.53 | $7.80 | 31,222 |
| 2019-03-08 | $8.40 | $8.59 | $8.15 | $8.59 | $7.86 | 54,243 |
| 2019-03-07 | $8.70 | $8.71 | $8.43 | $8.46 | $7.74 | 15,694 |
| 2019-03-06 | $8.93 | $8.96 | $8.57 | $8.73 | $7.99 | 25,536 |
| 2019-03-05 | $8.80 | $9.09 | $8.78 | $8.92 | $8.16 | 33,524 |
| 2019-03-04 | $9.12 | $9.12 | $8.41 | $8.71 | $7.97 | 105,426 |
| 2019-03-01 | $9.09 | $9.25 | $8.92 | $9.15 | $8.37 | 46,602 |
| 2019-02-28 | $8.98 | $9.00 | $8.85 | $8.94 | $8.18 | 15,999 |
| 2019-02-27 | $8.68 | $9.09 | $8.66 | $9.04 | $8.27 | 147,707 |
| 2019-02-26 | $8.62 | $8.69 | $8.58 | $8.69 | $7.95 | 17,888 |
| 2019-02-25 | $8.53 | $8.64 | $8.46 | $8.61 | $7.88 | 31,190 |
| 2019-02-22 | $8.49 | $8.51 | $8.40 | $8.51 | $7.78 | 12,576 |
| 2019-02-21 | $8.53 | $8.53 | $8.34 | $8.42 | $7.70 | 23,420 |
| 2019-02-20 | $8.38 | $8.59 | $8.38 | $8.53 | $7.80 | 29,603 |
| 2019-02-19 | $8.39 | $8.44 | $8.32 | $8.38 | $7.67 | 6,658 |
| 2019-02-15 | $8.35 | $8.37 | $8.32 | $8.36 | $7.65 | 8,293 |
| 2019-02-14 | $8.32 | $8.34 | $8.27 | $8.33 | $7.62 | 7,045 |
| 2019-02-13 | $8.31 | $8.42 | $8.27 | $8.33 | $7.62 | 2,090 |
| 2019-02-12 | $8.22 | $8.44 | $8.17 | $8.36 | $7.65 | 35,453 |
| 2019-02-11 | $8.13 | $8.54 | $7.90 | $8.17 | $7.47 | 12,566 |
| 2019-02-08 | $8.22 | $8.30 | $8.16 | $8.16 | $7.46 | 6,281 |
| 2019-02-07 | $8.31 | $8.32 | $8.15 | $8.29 | $7.58 | 2,109 |
| 2019-02-06 | $8.26 | $8.34 | $8.26 | $8.31 | $7.60 | 3,984 |
| 2019-02-05 | $8.31 | $8.41 | $8.23 | $8.41 | $7.69 | 8,361 |
| 2019-02-04 | $8.25 | $8.25 | $8.11 | $8.22 | $7.52 | 36,450 |
| 2019-02-01 | $8.05 | $8.25 | $8.05 | $8.21 | $7.51 | 11,524 |
| 2019-01-31 | $8.23 | $8.31 | $8.05 | $8.11 | $7.42 | 16,802 |
| 2019-01-30 | $8.20 | $8.20 | $8.02 | $8.16 | $7.46 | 27,260 |
| 2019-01-29 | $8.20 | $8.20 | $7.96 | $8.08 | $7.39 | 45,979 |
| 2019-01-28 | $8.06 | $8.27 | $8.03 | $8.16 | $7.46 | 38,306 |
| 2019-01-25 | $8.23 | $8.27 | $8.12 | $8.15 | $7.46 | 13,078 |
| 2019-01-24 | $8.27 | $8.27 | $7.94 | $8.21 | $7.51 | 82,124 |
| 2019-01-23 | $8.05 | $8.23 | $7.95 | $8.23 | $7.53 | 18,311 |
| 2019-01-22 | $8.15 | $8.15 | $7.91 | $8.07 | $7.38 | 34,887 |
| 2019-01-18 | $8.09 | $8.25 | $8.02 | $8.17 | $7.47 | 31,912 |
| 2019-01-17 | $8.07 | $8.09 | $8.01 | $8.04 | $7.35 | 13,346 |
| 2019-01-16 | $8.04 | $8.05 | $7.85 | $8.05 | $7.36 | 13,183 |
| 2019-01-15 | $7.94 | $8.03 | $7.93 | $8.00 | $7.32 | 16,381 |
| 2019-01-14 | $7.93 | $7.93 | $7.86 | $7.90 | $7.23 | 19,050 |
| 2019-01-11 | $7.89 | $7.97 | $7.89 | $7.97 | $7.29 | 1,960 |
| 2019-01-10 | $7.88 | $7.98 | $7.86 | $7.89 | $7.22 | 6,479 |
| 2019-01-09 | $8.01 | $8.07 | $7.88 | $7.89 | $7.22 | 5,092 |
| 2019-01-08 | $8.00 | $8.05 | $7.77 | $7.98 | $7.30 | 16,546 |
| 2019-01-07 | $7.79 | $7.86 | $7.64 | $7.80 | $7.14 | 9,043 |
| 2019-01-04 | $7.83 | $7.94 | $7.72 | $7.72 | $7.06 | 10,910 |
| 2019-01-03 | $7.54 | $7.81 | $7.31 | $7.68 | $7.03 | 25,005 |
| 2019-01-02 | $7.51 | $7.73 | $7.50 | $7.67 | $7.02 | 19,337 |
| 2018-12-31 | $7.73 | $7.80 | $7.54 | $7.63 | $6.98 | 19,941 |
| 2018-12-28 | $7.51 | $7.80 | $7.51 | $7.64 | $6.99 | 14,012 |
| 2018-12-27 | $7.68 | $7.83 | $7.29 | $7.58 | $6.93 | 40,766 |
| 2018-12-26 | $7.59 | $7.90 | $7.55 | $7.90 | $7.23 | 22,759 |
| 2018-12-24 | $7.48 | $7.57 | $7.35 | $7.57 | $6.92 | 49,287 |
| 2018-12-21 | $7.41 | $7.99 | $7.35 | $7.72 | $7.06 | 116,065 |
| 2018-12-20 | $7.90 | $7.90 | $7.37 | $7.46 | $6.82 | 33,632 |
| 2018-12-19 | $7.87 | $8.10 | $7.83 | $7.90 | $7.23 | 24,122 |
| 2018-12-18 | $7.91 | $7.91 | $7.80 | $7.82 | $7.15 | 20,538 |
| 2018-12-17 | $8.02 | $8.04 | $7.85 | $7.93 | $7.25 | 50,826 |
| 2018-12-14 | $8.08 | $8.10 | $8.00 | $8.07 | $7.38 | 11,669 |
| 2018-12-13 | $7.93 | $8.16 | $7.93 | $8.09 | $7.40 | 11,874 |
| 2018-12-12 | $7.95 | $8.06 | $7.84 | $7.92 | $7.24 | 24,592 |
| 2018-12-11 | $7.87 | $7.94 | $7.78 | $7.92 | $7.24 | 26,809 |
| 2018-12-10 | $7.86 | $7.89 | $7.60 | $7.80 | $7.14 | 48,765 |
| 2018-12-07 | $7.90 | $7.90 | $7.80 | $7.86 | $7.19 | 16,451 |
| 2018-12-06 | $7.85 | $7.94 | $7.81 | $7.88 | $7.21 | 31,194 |
| 2018-12-04 | $8.16 | $8.19 | $7.87 | $7.92 | $7.24 | 52,372 |
| 2018-12-03 | $8.25 | $8.25 | $8.01 | $8.09 | $7.40 | 47,155 |
| 2018-11-30 | $8.23 | $8.27 | $8.02 | $8.09 | $7.40 | 35,432 |
| 2018-11-29 | $8.34 | $8.35 | $8.20 | $8.28 | $7.57 | 56,858 |
| 2018-11-28 | $8.25 | $8.30 | $8.13 | $8.30 | $7.59 | 32,763 |
| 2018-11-27 | $8.09 | $8.17 | $7.98 | $8.10 | $7.41 | 45,961 |
| 2018-11-26 | $8.21 | $8.22 | $7.99 | $8.09 | $7.40 | 27,240 |
| 2018-11-23 | $7.98 | $8.17 | $7.90 | $8.13 | $7.44 | 7,771 |
| 2018-11-21 | $7.93 | $8.14 | $7.93 | $8.14 | $7.45 | 24,422 |
| 2018-11-20 | $7.93 | $8.00 | $7.85 | $7.96 | $7.28 | 91,104 |
| 2018-11-19 | $7.98 | $8.16 | $7.88 | $8.06 | $7.37 | 36,409 |
| 2018-11-16 | $8.27 | $8.29 | $8.15 | $8.23 | $7.53 | 90,903 |
| 2018-11-15 | $8.33 | $8.35 | $8.12 | $8.34 | $7.63 | 25,771 |
| 2018-11-14 | $8.50 | $8.66 | $8.24 | $8.39 | $7.67 | 22,320 |
| 2018-11-13 | $8.47 | $8.70 | $8.35 | $8.50 | $7.78 | 34,480 |
| 2018-11-12 | $8.68 | $8.68 | $8.30 | $8.40 | $7.68 | 31,236 |
| 2018-11-09 | $8.75 | $8.88 | $8.65 | $8.70 | $7.96 | 240,197 |
| 2018-11-08 | $8.67 | $8.89 | $8.67 | $8.89 | $8.13 | 10,998 |
| 2018-11-07 | $8.55 | $8.71 | $8.55 | $8.71 | $7.97 | 8,643 |
| 2018-11-06 | $8.45 | $8.61 | $8.45 | $8.58 | $7.85 | 11,039 |
| 2018-11-05 | $8.40 | $8.47 | $8.40 | $8.43 | $7.71 | 17,946 |
| 2018-11-02 | $8.43 | $8.50 | $8.40 | $8.47 | $7.75 | 33,725 |
| 2018-11-01 | $8.33 | $8.47 | $8.33 | $8.43 | $7.71 | 16,699 |
| 2018-10-31 | $8.22 | $8.29 | $8.17 | $8.28 | $7.57 | 19,074 |
| 2018-10-30 | $8.04 | $8.34 | $7.99 | $8.13 | $7.44 | 18,718 |
| 2018-10-29 | $8.07 | $8.19 | $8.00 | $8.07 | $7.38 | 31,825 |
| 2018-10-26 | $8.06 | $8.20 | $7.92 | $8.00 | $7.32 | 39,388 |
| 2018-10-25 | $8.15 | $8.26 | $8.02 | $8.11 | $7.42 | 14,649 |
| 2018-10-24 | $8.28 | $8.45 | $8.10 | $8.18 | $7.48 | 15,758 |
| 2018-10-23 | $8.26 | $8.36 | $8.00 | $8.28 | $7.57 | 28,429 |
| 2018-10-22 | $8.32 | $8.47 | $8.20 | $8.26 | $7.56 | 17,165 |
| 2018-10-19 | $8.50 | $8.56 | $8.32 | $8.35 | $7.64 | 4,093 |
| 2018-10-18 | $8.55 | $8.62 | $8.45 | $8.45 | $7.73 | 6,441 |
| 2018-10-17 | $8.64 | $8.64 | $8.48 | $8.58 | $7.85 | 8,374 |
| 2018-10-16 | $8.55 | $8.61 | $8.51 | $8.61 | $7.88 | 11,856 |
| 2018-10-15 | $8.64 | $8.64 | $8.46 | $8.53 | $7.80 | 15,574 |
| 2018-10-12 | $8.36 | $8.62 | $8.28 | $8.61 | $7.88 | 23,811 |
| 2018-10-11 | $8.41 | $8.42 | $8.20 | $8.28 | $7.57 | 12,166 |
| 2018-10-10 | $8.62 | $8.62 | $8.33 | $8.40 | $7.68 | 116,165 |
| 2018-10-09 | $8.61 | $8.61 | $8.38 | $8.57 | $7.84 | 260,167 |
| 2018-10-08 | $8.55 | $8.67 | $8.46 | $8.50 | $7.78 | 21,618 |
| 2018-10-05 | $8.64 | $8.80 | $8.50 | $8.60 | $7.87 | 28,996 |
| 2018-10-04 | $8.75 | $8.82 | $8.52 | $8.64 | $7.90 | 20,357 |
| 2018-10-03 | $8.84 | $8.84 | $8.63 | $8.79 | $8.04 | 14,757 |
| 2018-10-02 | $8.71 | $8.88 | $8.63 | $8.63 | $7.89 | 23,033 |
| 2018-10-01 | $8.55 | $8.71 | $8.55 | $8.71 | $7.97 | 15,840 |
| 2018-09-28 | $8.75 | $8.75 | $8.45 | $8.50 | $7.78 | 43,155 |
| 2018-09-27 | $8.95 | $9.05 | $8.80 | $8.80 | $8.05 | 11,624 |
| 2018-09-26 | $9.05 | $9.05 | $8.95 | $9.00 | $8.23 | 5,053 |
| 2018-09-25 | $9.00 | $9.07 | $8.90 | $9.05 | $8.28 | 25,653 |
| 2018-09-24 | $9.10 | $9.15 | $8.90 | $9.05 | $8.28 | 39,098 |
| 2018-09-21 | $9.05 | $9.15 | $9.05 | $9.05 | $8.28 | 20,184 |
| 2018-09-20 | $9.20 | $9.20 | $9.00 | $9.10 | $8.32 | 40,005 |
| 2018-09-19 | $9.20 | $9.20 | $9.05 | $9.05 | $8.28 | 140,402 |
| 2018-09-18 | $8.95 | $9.15 | $8.95 | $9.15 | $8.37 | 28,421 |
| 2018-09-17 | $9.00 | $9.05 | $8.95 | $9.00 | $8.23 | 140,884 |
| 2018-09-14 | $9.00 | $9.10 | $9.00 | $9.05 | $8.28 | 66,165 |
| 2018-09-13 | $9.10 | $9.15 | $9.03 | $9.05 | $8.28 | 26,694 |
| 2018-09-12 | $9.15 | $9.15 | $9.00 | $9.05 | $8.28 | 59,265 |
| 2018-09-11 | $8.90 | $9.00 | $8.90 | $9.00 | $8.23 | 8,460 |
| 2018-09-10 | $9.05 | $9.10 | $8.90 | $8.90 | $8.14 | 24,106 |
| 2018-09-07 | $9.05 | $9.10 | $8.96 | $9.00 | $8.23 | 15,578 |
| 2018-09-06 | $8.90 | $9.15 | $8.90 | $9.00 | $8.23 | 26,091 |
| 2018-09-05 | $9.05 | $9.05 | $8.80 | $8.95 | $8.19 | 26,517 |
| 2018-09-04 | $9.05 | $9.15 | $9.00 | $9.05 | $8.28 | 21,025 |
| 2018-08-31 | $9.10 | $9.15 | $9.03 | $9.10 | $8.32 | 38,561 |
| 2018-08-30 | $9.00 | $9.10 | $8.95 | $9.05 | $8.28 | 21,411 |
| 2018-08-29 | $9.10 | $9.10 | $9.00 | $9.05 | $8.28 | 11,535 |
| 2018-08-28 | $9.10 | $9.10 | $9.05 | $9.07 | $8.30 | 26,257 |
| 2018-08-27 | $9.10 | $9.15 | $8.95 | $9.00 | $8.23 | 51,349 |
| 2018-08-24 | $8.85 | $9.05 | $8.80 | $9.05 | $8.28 | 23,428 |
| 2018-08-23 | $8.85 | $8.91 | $8.80 | $8.85 | $8.10 | 49,890 |
| 2018-08-22 | $8.85 | $8.95 | $8.81 | $8.85 | $8.10 | 42,980 |
| 2018-08-21 | $8.80 | $8.85 | $8.79 | $8.85 | $8.10 | 34,351 |
| 2018-08-20 | $8.85 | $8.90 | $8.75 | $8.90 | $8.00 | 44,357 |
| 2018-08-17 | $8.70 | $8.85 | $8.66 | $8.85 | $7.96 | 32,176 |
| 2018-08-16 | $8.65 | $8.70 | $8.60 | $8.70 | $7.82 | 14,298 |
| 2018-08-15 | $8.65 | $8.65 | $8.45 | $8.65 | $7.78 | 17,257 |
| 2018-08-14 | $8.60 | $8.60 | $8.45 | $8.60 | $7.73 | 24,476 |
| 2018-08-13 | $8.55 | $8.74 | $8.55 | $8.60 | $7.73 | 13,756 |
| 2018-08-10 | $8.70 | $8.70 | $8.45 | $8.45 | $7.60 | 11,362 |
| 2018-08-09 | $8.75 | $8.75 | $8.65 | $8.70 | $7.82 | 4,344 |
| 2018-08-08 | $8.80 | $8.98 | $8.80 | $8.80 | $7.91 | 49,792 |
| 2018-08-07 | $8.55 | $8.86 | $8.55 | $8.70 | $7.82 | 38,113 |
| 2018-08-06 | $8.50 | $8.65 | $8.45 | $8.50 | $7.64 | 13,282 |
| 2018-08-03 | $8.65 | $8.65 | $8.45 | $8.60 | $7.73 | 16,941 |
| 2018-08-02 | $8.40 | $8.65 | $8.40 | $8.55 | $7.69 | 13,848 |
| 2018-08-01 | $8.45 | $8.60 | $8.45 | $8.50 | $7.64 | 17,521 |
| 2018-07-31 | $8.40 | $8.55 | $8.35 | $8.45 | $7.60 | 8,361 |
| 2018-07-30 | $8.40 | $8.57 | $8.40 | $8.45 | $7.60 | 23,949 |
| 2018-07-27 | $8.60 | $8.65 | $8.55 | $8.60 | $7.73 | 25,556 |
| 2018-07-26 | $8.50 | $8.65 | $8.50 | $8.55 | $7.69 | 17,206 |
| 2018-07-25 | $8.40 | $8.70 | $8.40 | $8.65 | $7.78 | 11,620 |
| 2018-07-24 | $8.40 | $8.45 | $8.35 | $8.35 | $7.51 | 19,309 |
| 2018-07-23 | $8.35 | $8.60 | $8.30 | $8.50 | $7.64 | 24,006 |
| 2018-07-20 | $8.35 | $8.53 | $8.32 | $8.35 | $7.51 | 32,739 |
| 2018-07-19 | $8.30 | $8.38 | $8.20 | $8.25 | $7.42 | 970,416 |
| 2018-07-18 | $8.35 | $8.40 | $8.20 | $8.30 | $7.46 | 5,442 |
| 2018-07-17 | $8.40 | $8.50 | $8.39 | $8.40 | $7.55 | 11,976 |
| 2018-07-16 | $8.50 | $8.55 | $8.40 | $8.50 | $7.64 | 14,101 |
| 2018-07-13 | $8.45 | $8.50 | $8.45 | $8.45 | $7.60 | 2,205 |
| 2018-07-12 | $8.50 | $8.50 | $8.40 | $8.45 | $7.60 | 7,117 |
| 2018-07-11 | $8.55 | $8.60 | $8.45 | $8.45 | $7.60 | 8,084 |
| 2018-07-10 | $8.50 | $8.75 | $8.50 | $8.65 | $7.78 | 59,993 |
| 2018-07-09 | $8.15 | $8.20 | $8.10 | $8.15 | $7.33 | 6,034 |
| 2018-07-06 | $8.05 | $8.15 | $8.05 | $8.15 | $7.33 | 7,907 |
| 2018-07-05 | $8.10 | $8.20 | $8.10 | $8.10 | $7.28 | 13,286 |
| 2018-07-03 | $8.20 | $8.20 | $8.10 | $8.10 | $7.28 | 5,724 |
| 2018-07-02 | $8.25 | $8.25 | $8.05 | $8.20 | $7.37 | 8,578 |
| 2018-06-29 | $8.10 | $8.30 | $8.10 | $8.30 | $7.46 | 11,621 |
| 2018-06-28 | $8.25 | $8.30 | $8.10 | $8.15 | $7.33 | 8,500 |
| 2018-06-27 | $8.10 | $8.13 | $8.00 | $8.00 | $7.19 | 11,027 |
| 2018-06-26 | $8.05 | $8.20 | $8.05 | $8.20 | $7.37 | 33,479 |
| 2018-06-25 | $8.15 | $8.20 | $8.05 | $8.20 | $7.37 | 12,161 |
| 2018-06-22 | $8.15 | $8.20 | $8.15 | $8.20 | $7.37 | 1,160 |
| 2018-06-21 | $8.40 | $8.40 | $8.10 | $8.20 | $7.37 | 10,926 |
| 2018-06-20 | $8.35 | $8.40 | $8.34 | $8.35 | $7.51 | 3,731 |
| 2018-06-19 | $8.30 | $8.35 | $8.25 | $8.30 | $7.46 | 6,188 |
| 2018-06-18 | $8.35 | $8.40 | $8.25 | $8.40 | $7.55 | 14,635 |
| 2018-06-15 | $8.35 | $8.35 | $8.30 | $8.35 | $7.51 | 3,776 |
| 2018-06-14 | $8.30 | $8.45 | $8.30 | $8.40 | $7.55 | 5,625 |
| 2018-06-13 | $8.35 | $8.45 | $8.25 | $8.25 | $7.42 | 6,574 |
| 2018-06-12 | $8.35 | $8.45 | $8.34 | $8.45 | $7.60 | 8,524 |
| 2018-06-11 | $8.90 | $8.90 | $8.00 | $8.20 | $7.37 | 95,824 |
| 2018-06-08 | $8.53 | $9.00 | $8.45 | $8.85 | $7.96 | 50,575 |
| 2018-06-07 | $8.70 | $8.70 | $8.55 | $8.55 | $7.69 | 4,672 |
| 2018-06-06 | $8.70 | $8.70 | $8.60 | $8.70 | $7.82 | 14,649 |
| 2018-06-05 | $8.70 | $8.75 | $8.60 | $8.65 | $7.78 | 9,731 |
| 2018-06-04 | $8.70 | $8.73 | $8.60 | $8.68 | $7.80 | 12,337 |
| 2018-06-01 | $8.74 | $8.90 | $8.65 | $8.65 | $7.78 | 21,772 |
| 2018-05-31 | $8.50 | $8.65 | $8.50 | $8.65 | $7.78 | 3,121 |
| 2018-05-30 | $8.50 | $8.65 | $8.45 | $8.60 | $7.73 | 11,292 |
| 2018-05-29 | $8.55 | $8.55 | $8.40 | $8.45 | $7.60 | 24,118 |
| 2018-05-25 | $8.60 | $8.65 | $8.60 | $8.65 | $7.78 | 14,027 |
| 2018-05-24 | $8.55 | $8.65 | $8.50 | $8.50 | $7.64 | 12,769 |
| 2018-05-23 | $8.50 | $8.65 | $8.45 | $8.63 | $7.76 | 13,031 |
| 2018-05-22 | $8.75 | $8.75 | $8.65 | $8.65 | $7.78 | 21,552 |
| 2018-05-21 | $8.50 | $8.85 | $8.50 | $8.80 | $7.91 | 44,316 |
| 2018-05-18 | $8.62 | $8.62 | $8.50 | $8.50 | $7.64 | 24,466 |
| 2018-05-17 | $8.70 | $8.75 | $8.65 | $8.70 | $7.82 | 7,706 |
| 2018-05-16 | $8.60 | $8.90 | $8.15 | $8.85 | $7.96 | 117,516 |
| 2018-05-15 | $8.05 | $8.10 | $8.00 | $8.00 | $7.19 | 22,434 |
| 2018-05-14 | $8.15 | $8.20 | $8.00 | $8.05 | $7.24 | 26,065 |
| 2018-05-11 | $8.10 | $8.20 | $8.10 | $8.20 | $7.37 | 154,588 |
| 2018-05-10 | $8.15 | $8.19 | $8.10 | $8.13 | $7.31 | 4,251 |
| 2018-05-09 | $8.25 | $8.25 | $8.00 | $8.15 | $7.33 | 45,381 |
| 2018-05-08 | $8.15 | $8.25 | $8.10 | $8.25 | $7.42 | 13,492 |
| 2018-05-07 | $8.15 | $8.25 | $8.10 | $8.15 | $7.33 | 9,494 |
| 2018-05-04 | $8.28 | $8.30 | $8.15 | $8.15 | $7.33 | 4,579 |
| 2018-05-03 | $8.23 | $8.30 | $8.15 | $8.20 | $7.37 | 7,076 |
| 2018-05-02 | $8.15 | $8.35 | $8.10 | $8.20 | $7.37 | 12,812 |
| 2018-05-01 | $8.15 | $8.25 | $8.05 | $8.15 | $7.33 | 14,230 |
| 2018-04-30 | $8.15 | $8.35 | $8.05 | $8.15 | $7.33 | 13,796 |
| 2018-04-27 | $8.45 | $8.53 | $8.28 | $8.30 | $7.46 | 9,771 |
| 2018-04-26 | $8.20 | $8.50 | $8.10 | $8.50 | $7.64 | 13,174 |
| 2018-04-25 | $8.15 | $8.30 | $8.05 | $8.25 | $7.42 | 18,508 |
| 2018-04-24 | $8.15 | $8.15 | $8.00 | $8.10 | $7.28 | 26,108 |
| 2018-04-23 | $8.35 | $8.40 | $8.05 | $8.15 | $7.33 | 26,730 |
| 2018-04-20 | $8.35 | $8.35 | $8.06 | $8.20 | $7.37 | 10,979 |
| 2018-04-19 | $8.25 | $8.30 | $8.25 | $8.30 | $7.46 | 2,047 |
| 2018-04-18 | $8.10 | $8.30 | $8.10 | $8.20 | $7.37 | 4,986 |
| 2018-04-17 | $8.10 | $8.20 | $8.10 | $8.15 | $7.33 | 65,388 |
| 2018-04-16 | $8.20 | $8.20 | $8.05 | $8.10 | $7.28 | 61,800 |
| 2018-04-13 | $8.15 | $8.15 | $8.05 | $8.15 | $7.33 | 2,253 |
| 2018-04-12 | $8.15 | $8.15 | $8.10 | $8.15 | $7.33 | 4,656 |
| 2018-04-11 | $8.10 | $8.35 | $8.10 | $8.10 | $7.28 | 16,166 |
| 2018-04-10 | $8.45 | $8.45 | $8.25 | $8.35 | $7.51 | 6,586 |
| 2018-04-09 | $8.10 | $8.32 | $8.10 | $8.15 | $7.33 | 7,182 |
| 2018-04-06 | $8.05 | $8.10 | $8.03 | $8.10 | $7.28 | 5,368 |
| 2018-04-05 | $8.26 | $8.26 | $8.05 | $8.15 | $7.33 | 4,504 |
| 2018-04-04 | $8.30 | $8.30 | $8.05 | $8.10 | $7.28 | 4,720 |
| 2018-04-03 | $8.20 | $8.20 | $8.05 | $8.12 | $7.30 | 2,553 |
| 2018-04-02 | $8.40 | $8.40 | $8.10 | $8.10 | $7.28 | 13,110 |
| 2018-03-29 | $8.25 | $8.50 | $8.00 | $8.50 | $7.64 | 41,559 |
| 2018-03-28 | $8.24 | $8.24 | $8.00 | $8.15 | $7.33 | 7,524 |
| 2018-03-27 | $8.20 | $8.46 | $8.10 | $8.20 | $7.37 | 22,380 |
| 2018-03-26 | $8.00 | $8.20 | $8.00 | $8.10 | $7.28 | 10,633 |
| 2018-03-23 | $8.05 | $8.10 | $8.00 | $8.00 | $7.19 | 21,155 |
| 2018-03-22 | $8.10 | $8.15 | $8.05 | $8.05 | $7.24 | 7,892 |
| 2018-03-21 | $8.25 | $8.35 | $8.15 | $8.20 | $7.37 | 4,084 |
| 2018-03-20 | $8.30 | $8.30 | $8.05 | $8.20 | $7.37 | 26,538 |
| 2018-03-19 | $8.30 | $8.30 | $8.20 | $8.25 | $7.42 | 16,823 |
| 2018-03-16 | $8.50 | $8.50 | $8.40 | $8.40 | $7.55 | 7,779 |
| 2018-03-15 | $8.45 | $8.49 | $8.35 | $8.45 | $7.60 | 7,045 |
| 2018-03-14 | $8.55 | $8.55 | $8.35 | $8.40 | $7.55 | 6,219 |
| 2018-03-13 | $8.50 | $8.60 | $8.48 | $8.60 | $7.73 | 43,711 |
| 2018-03-12 | $8.35 | $8.49 | $8.35 | $8.35 | $7.51 | 13,996 |
| 2018-03-09 | $8.30 | $8.65 | $8.30 | $8.55 | $7.57 | 37,630 |
| 2018-03-08 | $8.17 | $8.20 | $8.15 | $8.20 | $7.26 | 5,028 |
| 2018-03-07 | $8.15 | $8.20 | $8.12 | $8.12 | $7.19 | 3,691 |
| 2018-03-06 | $8.20 | $8.29 | $8.10 | $8.20 | $7.26 | 12,361 |
| 2018-03-05 | $8.10 | $8.25 | $8.10 | $8.15 | $7.21 | 13,941 |
| 2018-03-02 | $7.90 | $8.10 | $7.85 | $8.10 | $7.17 | 15,956 |
| 2018-03-01 | $7.95 | $8.00 | $7.75 | $7.95 | $7.04 | 17,873 |
| 2018-02-28 | $8.30 | $8.35 | $7.85 | $7.85 | $6.95 | 47,877 |
| 2018-02-27 | $8.25 | $8.30 | $7.90 | $7.90 | $6.99 | 96,415 |
| 2018-02-26 | $8.35 | $8.35 | $8.20 | $8.25 | $7.30 | 9,124 |
| 2018-02-23 | $8.40 | $8.50 | $8.20 | $8.45 | $7.48 | 10,969 |
| 2018-02-22 | $8.45 | $8.50 | $8.30 | $8.30 | $7.35 | 11,119 |
| 2018-02-21 | $8.35 | $8.60 | $8.25 | $8.60 | $7.61 | 21,852 |
| 2018-02-20 | $8.60 | $8.60 | $8.40 | $8.40 | $7.44 | 4,854 |
| 2018-02-16 | $8.50 | $8.55 | $8.45 | $8.45 | $7.48 | 4,719 |
| 2018-02-15 | $8.45 | $8.48 | $8.40 | $8.45 | $7.48 | 10,112 |
| 2018-02-14 | $8.35 | $8.43 | $8.35 | $8.40 | $7.44 | 2,145 |
| 2018-02-13 | $8.35 | $8.40 | $8.20 | $8.30 | $7.35 | 19,478 |
| 2018-02-12 | $8.35 | $8.45 | $8.25 | $8.45 | $7.48 | 17,921 |
| 2018-02-09 | $8.15 | $8.45 | $8.10 | $8.45 | $7.48 | 63,421 |
| 2018-02-08 | $8.45 | $8.48 | $8.10 | $8.18 | $7.24 | 51,940 |
| 2018-02-07 | $8.55 | $8.55 | $8.45 | $8.55 | $7.57 | 11,989 |
| 2018-02-06 | $8.55 | $8.66 | $8.40 | $8.60 | $7.61 | 21,224 |
| 2018-02-05 | $8.90 | $8.90 | $8.55 | $8.55 | $7.57 | 45,052 |
| 2018-02-02 | $9.01 | $9.03 | $8.90 | $8.90 | $7.88 | 25,324 |
| 2018-02-01 | $9.15 | $9.20 | $9.05 | $9.10 | $8.06 | 10,504 |
| 2018-01-31 | $9.02 | $9.17 | $9.00 | $9.15 | $8.10 | 12,776 |
| 2018-01-30 | $9.00 | $9.10 | $8.95 | $9.10 | $8.06 | 24,379 |
| 2018-01-29 | $9.00 | $9.15 | $9.00 | $9.03 | $7.99 | 55,021 |
| 2018-01-26 | $9.20 | $9.20 | $9.00 | $9.00 | $7.97 | 29,976 |
| 2018-01-25 | $8.70 | $9.25 | $8.60 | $9.15 | $8.10 | 222,913 |
| 2018-01-24 | $8.70 | $8.75 | $8.60 | $8.63 | $7.64 | 26,904 |
| 2018-01-23 | $8.60 | $8.75 | $8.50 | $8.75 | $7.75 | 18,678 |
| 2018-01-22 | $8.70 | $8.75 | $8.60 | $8.70 | $7.70 | 14,316 |
| 2018-01-19 | $8.80 | $8.80 | $8.56 | $8.65 | $7.66 | 7,382 |
| 2018-01-18 | $8.75 | $8.82 | $8.70 | $8.70 | $7.70 | 13,189 |
| 2018-01-17 | $8.77 | $8.95 | $8.70 | $8.75 | $7.75 | 14,936 |
| 2018-01-16 | $8.95 | $8.95 | $8.68 | $8.85 | $7.83 | 34,929 |
| 2018-01-12 | $8.70 | $9.00 | $8.70 | $8.95 | $7.92 | 20,678 |
| 2018-01-11 | $8.85 | $8.95 | $8.60 | $8.70 | $7.70 | 20,596 |
| 2018-01-10 | $8.70 | $8.85 | $8.70 | $8.84 | $7.83 | 8,963 |
| 2018-01-09 | $8.80 | $8.85 | $8.73 | $8.80 | $7.79 | 10,874 |
| 2018-01-08 | $8.95 | $8.95 | $8.80 | $8.80 | $7.79 | 15,100 |
| 2018-01-05 | $9.00 | $9.00 | $8.90 | $8.90 | $7.88 | 21,381 |
| 2018-01-04 | $8.65 | $9.00 | $8.65 | $8.98 | $7.95 | 25,332 |
| 2018-01-03 | $8.70 | $8.70 | $8.60 | $8.70 | $7.70 | 10,369 |
| 2018-01-02 | $8.60 | $8.70 | $8.55 | $8.70 | $7.70 | 51,640 |
| 2017-12-29 | $8.50 | $8.50 | $8.38 | $8.38 | $7.42 | 8,282 |
| 2017-12-28 | $8.40 | $8.50 | $8.35 | $8.45 | $7.48 | 18,334 |
| 2017-12-27 | $8.46 | $8.53 | $8.35 | $8.35 | $7.39 | 3,885 |
| 2017-12-26 | $8.38 | $8.55 | $8.35 | $8.50 | $7.52 | 26,436 |
| 2017-12-22 | $8.40 | $8.40 | $8.20 | $8.35 | $7.39 | 5,759 |
| 2017-12-21 | $8.35 | $8.40 | $8.30 | $8.40 | $7.44 | 24,120 |
| 2017-12-20 | $8.35 | $8.45 | $8.25 | $8.30 | $7.35 | 3,576 |
| 2017-12-19 | $8.25 | $8.45 | $8.20 | $8.35 | $7.39 | 29,871 |
| 2017-12-18 | $8.25 | $8.30 | $8.15 | $8.20 | $7.26 | 28,169 |
| 2017-12-15 | $8.15 | $8.30 | $8.11 | $8.30 | $7.35 | 19,799 |
| 2017-12-14 | $8.10 | $8.20 | $8.10 | $8.20 | $7.26 | 29,106 |
| 2017-12-13 | $8.15 | $8.15 | $8.05 | $8.15 | $7.21 | 7,576 |
| 2017-12-12 | $8.05 | $8.15 | $8.05 | $8.15 | $7.21 | 8,713 |
| 2017-12-11 | $8.05 | $8.10 | $8.05 | $8.10 | $7.17 | 8,032 |
| 2017-12-08 | $8.15 | $8.15 | $8.05 | $8.05 | $7.13 | 6,067 |
| 2017-12-07 | $8.10 | $8.10 | $8.03 | $8.10 | $7.17 | 15,582 |
| 2017-12-06 | $8.05 | $8.10 | $8.00 | $8.05 | $7.13 | 60,276 |
| 2017-12-05 | $8.05 | $8.25 | $8.00 | $8.00 | $7.08 | 11,448 |
| 2017-12-04 | $8.20 | $8.20 | $7.92 | $8.05 | $7.13 | 18,894 |
| 2017-12-01 | $8.21 | $8.35 | $8.15 | $8.20 | $7.26 | 20,187 |
| 2017-11-30 | $8.35 | $8.35 | $8.10 | $8.20 | $7.26 | 14,792 |
| 2017-11-29 | $8.30 | $8.38 | $8.15 | $8.20 | $7.26 | 12,673 |
| 2017-11-28 | $8.35 | $8.40 | $8.30 | $8.35 | $7.39 | 11,867 |
| 2017-11-27 | $8.45 | $8.50 | $8.32 | $8.35 | $7.39 | 12,619 |
| 2017-11-24 | $8.40 | $8.45 | $8.40 | $8.45 | $7.48 | 5,629 |
| 2017-11-22 | $8.40 | $8.45 | $8.34 | $8.45 | $7.48 | 22,953 |
| 2017-11-21 | $8.45 | $8.47 | $8.25 | $8.30 | $7.35 | 83,415 |
| 2017-11-20 | $8.60 | $8.65 | $8.50 | $8.50 | $7.52 | 34,477 |
| 2017-11-17 | $8.90 | $8.90 | $8.55 | $8.60 | $7.61 | 23,893 |
| 2017-11-16 | $8.80 | $8.95 | $8.77 | $8.85 | $7.83 | 16,255 |
| 2017-11-15 | $8.90 | $8.90 | $8.60 | $8.65 | $7.66 | 125,617 |
| 2017-11-14 | $8.85 | $9.25 | $8.70 | $8.90 | $7.88 | 188,066 |
| 2017-11-13 | $8.65 | $8.95 | $8.60 | $8.85 | $7.83 | 24,320 |
| 2017-11-10 | $8.60 | $8.70 | $8.45 | $8.70 | $7.70 | 18,744 |
| 2017-11-09 | $8.70 | $8.75 | $8.55 | $8.60 | $7.61 | 23,924 |
| 2017-11-08 | $8.75 | $8.78 | $8.65 | $8.78 | $7.77 | 10,158 |
| 2017-11-07 | $8.80 | $8.90 | $8.76 | $8.80 | $7.79 | 13,962 |
| 2017-11-06 | $8.75 | $8.80 | $8.73 | $8.80 | $7.79 | 9,351 |
| 2017-11-03 | $8.95 | $8.95 | $8.70 | $8.75 | $7.75 | 8,222 |
| 2017-11-02 | $8.90 | $9.05 | $8.70 | $8.95 | $7.92 | 9,316 |
| 2017-11-01 | $8.90 | $9.00 | $8.77 | $8.95 | $7.92 | 6,069 |
| 2017-10-31 | $8.55 | $8.85 | $8.50 | $8.85 | $7.83 | 31,172 |
| 2017-10-30 | $8.50 | $8.70 | $8.40 | $8.60 | $7.61 | 151,512 |
| 2017-10-27 | $8.90 | $8.90 | $8.60 | $8.75 | $7.75 | 7,722 |
| 2017-10-26 | $8.90 | $9.00 | $8.80 | $8.90 | $7.88 | 8,058 |
| 2017-10-25 | $8.80 | $8.95 | $8.75 | $8.85 | $7.83 | 10,827 |
| 2017-10-24 | $8.80 | $8.90 | $8.75 | $8.85 | $7.83 | 31,442 |
| 2017-10-23 | $8.85 | $8.90 | $8.70 | $8.85 | $7.83 | 46,040 |
| 2017-10-20 | $9.10 | $9.15 | $8.95 | $8.95 | $7.92 | 47,145 |
| 2017-10-19 | $9.05 | $9.10 | $8.85 | $9.00 | $7.97 | 27,093 |
| 2017-10-18 | $9.25 | $9.25 | $9.05 | $9.10 | $8.06 | 39,649 |
| 2017-10-17 | $9.35 | $9.50 | $9.35 | $9.35 | $8.28 | 18,221 |
| 2017-10-16 | $9.25 | $9.40 | $9.25 | $9.40 | $8.32 | 30,239 |
| 2017-10-13 | $9.50 | $9.50 | $9.38 | $9.40 | $8.32 | 19,011 |
| 2017-10-12 | $9.45 | $9.50 | $9.38 | $9.40 | $8.32 | 32,471 |
| 2017-10-11 | $9.20 | $9.40 | $9.15 | $9.40 | $8.32 | 21,760 |
| 2017-10-10 | $9.15 | $9.25 | $9.15 | $9.25 | $8.19 | 12,308 |
| 2017-10-09 | $9.10 | $9.10 | $9.04 | $9.05 | $8.01 | 21,702 |
| 2017-10-06 | $9.05 | $9.15 | $8.95 | $9.15 | $8.10 | 18,552 |
| 2017-10-05 | $8.80 | $9.20 | $8.80 | $9.20 | $8.14 | 81,373 |
| 2017-10-04 | $8.90 | $9.00 | $8.90 | $8.95 | $7.92 | 7,333 |
| 2017-10-03 | $8.85 | $9.00 | $8.78 | $9.00 | $7.97 | 57,264 |
| 2017-10-02 | $8.65 | $8.85 | $8.65 | $8.80 | $7.79 | 40,989 |
| 2017-09-29 | $8.90 | $8.90 | $8.70 | $8.70 | $7.70 | 45,366 |
| 2017-09-28 | $8.75 | $8.95 | $8.65 | $8.95 | $7.92 | 38,494 |
| 2017-09-27 | $8.60 | $8.80 | $8.56 | $8.80 | $7.79 | 44,918 |
| 2017-09-26 | $8.65 | $8.70 | $8.59 | $8.70 | $7.70 | 9,779 |
| 2017-09-25 | $8.60 | $8.70 | $8.60 | $8.65 | $7.66 | 8,826 |
| 2017-09-22 | $8.70 | $8.75 | $8.65 | $8.75 | $7.75 | 10,317 |
| 2017-09-21 | $8.70 | $8.70 | $8.62 | $8.70 | $7.70 | 5,136 |
| 2017-09-20 | $8.70 | $8.70 | $8.62 | $8.70 | $7.70 | 8,277 |
| 2017-09-19 | $8.65 | $8.70 | $8.60 | $8.70 | $7.70 | 31,917 |
| 2017-09-18 | $8.55 | $8.70 | $8.50 | $8.70 | $7.70 | 19,036 |
| 2017-09-15 | $8.70 | $8.70 | $8.50 | $8.50 | $7.52 | 46,360 |
| 2017-09-14 | $8.45 | $8.70 | $8.38 | $8.55 | $7.57 | 46,912 |
| 2017-09-13 | $8.35 | $8.50 | $8.31 | $8.40 | $7.44 | 22,784 |
| 2017-09-12 | $8.25 | $8.45 | $8.25 | $8.40 | $7.44 | 45,213 |
| 2017-09-11 | $8.16 | $8.30 | $8.15 | $8.30 | $7.35 | 31,439 |
| 2017-09-08 | $8.10 | $8.25 | $8.10 | $8.15 | $7.21 | 8,989 |
| 2017-09-07 | $7.95 | $8.20 | $7.95 | $8.15 | $7.21 | 33,677 |
| 2017-09-06 | $7.85 | $8.10 | $7.80 | $8.00 | $7.08 | 61,868 |
| 2017-09-05 | $7.80 | $7.90 | $7.75 | $7.90 | $6.99 | 25,068 |
| 2017-09-01 | $7.80 | $7.90 | $7.80 | $7.83 | $6.93 | 13,347 |
| 2017-08-31 | $7.80 | $7.85 | $7.75 | $7.85 | $6.95 | 23,200 |
| 2017-08-30 | $7.80 | $7.85 | $7.75 | $7.85 | $6.95 | 7,900 |
| 2017-08-29 | $7.70 | $7.85 | $7.70 | $7.85 | $6.95 | 5,948 |
| 2017-08-28 | $7.65 | $7.80 | $7.60 | $7.80 | $6.90 | 18,158 |
| 2017-08-25 | $7.75 | $7.80 | $7.65 | $7.70 | $6.82 | 20,930 |
| 2017-08-24 | $7.80 | $7.85 | $7.75 | $7.83 | $6.81 | 15,379 |
| 2017-08-23 | $7.80 | $7.90 | $7.80 | $7.80 | $6.79 | 11,125 |
| 2017-08-22 | $7.85 | $7.90 | $7.80 | $7.90 | $6.88 | 8,886 |
| 2017-08-21 | $7.90 | $7.90 | $7.85 | $7.90 | $6.88 | 15,934 |
| 2017-08-18 | $7.95 | $8.00 | $7.90 | $8.00 | $6.96 | 12,190 |
| 2017-08-17 | $7.95 | $8.00 | $7.95 | $8.00 | $6.96 | 19,005 |
| 2017-08-16 | $8.00 | $8.10 | $7.95 | $8.00 | $6.96 | 151,634 |
| 2017-08-15 | $8.00 | $8.05 | $7.90 | $8.05 | $7.01 | 30,311 |
| 2017-08-14 | $7.90 | $8.15 | $7.90 | $8.00 | $6.96 | 47,469 |
| 2017-08-11 | $8.00 | $8.00 | $7.90 | $7.95 | $6.92 | 15,491 |
| 2017-08-10 | $8.15 | $8.20 | $7.81 | $8.00 | $6.96 | 52,929 |
| 2017-08-09 | $7.90 | $8.45 | $7.90 | $8.15 | $7.09 | 216,049 |
| 2017-08-08 | $7.80 | $8.00 | $7.80 | $7.90 | $6.88 | 18,100 |
| 2017-08-07 | $7.90 | $7.95 | $7.80 | $7.85 | $6.83 | 23,800 |
| 2017-08-04 | $8.00 | $8.00 | $7.90 | $7.90 | $6.88 | 1,535 |
| 2017-08-03 | $8.10 | $8.10 | $7.90 | $7.95 | $6.92 | 14,209 |
| 2017-08-02 | $7.90 | $7.95 | $7.90 | $7.90 | $6.88 | 4,161 |
| 2017-08-01 | $7.95 | $8.05 | $7.90 | $7.90 | $6.88 | 26,436 |
| 2017-07-31 | $8.00 | $8.05 | $7.90 | $7.90 | $6.88 | 35,609 |
| 2017-07-28 | $8.00 | $8.05 | $7.95 | $7.95 | $6.92 | 12,599 |
| 2017-07-27 | $8.20 | $8.20 | $7.90 | $7.91 | $6.88 | 31,379 |
| 2017-07-26 | $8.10 | $8.10 | $8.00 | $8.05 | $7.01 | 6,647 |
| 2017-07-25 | $8.10 | $8.15 | $8.05 | $8.05 | $7.01 | 4,122 |
| 2017-07-24 | $8.10 | $8.10 | $8.00 | $8.05 | $7.01 | 7,517 |
| 2017-07-21 | $8.25 | $8.25 | $8.05 | $8.10 | $7.05 | 37,900 |
| 2017-07-20 | $8.15 | $8.25 | $8.10 | $8.15 | $7.09 | 15,100 |
| 2017-07-19 | $8.15 | $8.20 | $8.10 | $8.10 | $7.05 | 9,763 |
| 2017-07-18 | $8.15 | $8.20 | $8.15 | $8.20 | $7.14 | 4,619 |
| 2017-07-17 | $8.20 | $8.40 | $8.20 | $8.25 | $7.18 | 23,591 |
| 2017-07-14 | $8.20 | $8.33 | $8.20 | $8.20 | $7.14 | 2,806 |
| 2017-07-13 | $8.20 | $8.20 | $8.10 | $8.20 | $7.14 | 4,101 |
| 2017-07-12 | $8.00 | $8.20 | $8.00 | $8.15 | $7.09 | 11,323 |
| 2017-07-11 | $7.90 | $8.00 | $7.90 | $8.00 | $6.96 | 11,504 |
| 2017-07-10 | $8.00 | $8.10 | $7.95 | $8.00 | $6.96 | 6,240 |
| 2017-07-07 | $7.95 | $7.95 | $7.85 | $7.90 | $6.88 | 5,023 |
| 2017-07-06 | $7.95 | $7.95 | $7.85 | $7.95 | $6.92 | 4,720 |
| 2017-07-05 | $7.90 | $8.10 | $7.90 | $7.95 | $6.92 | 17,185 |
| 2017-07-03 | $8.05 | $8.05 | $7.85 | $7.95 | $6.92 | 8,915 |
| 2017-06-30 | $7.85 | $7.95 | $7.85 | $7.95 | $6.92 | 5,640 |
| 2017-06-29 | $7.95 | $7.95 | $7.79 | $7.90 | $6.88 | 6,180 |
| 2017-06-28 | $7.95 | $8.00 | $7.80 | $7.95 | $6.92 | 8,575 |
| 2017-06-27 | $8.00 | $8.15 | $7.85 | $7.90 | $6.88 | 23,548 |
| 2017-06-26 | $7.91 | $8.15 | $7.91 | $8.10 | $7.05 | 10,792 |
| 2017-06-23 | $8.05 | $8.15 | $7.95 | $8.05 | $7.01 | 5,962 |
| 2017-06-22 | $8.05 | $8.17 | $7.96 | $8.05 | $7.01 | 11,212 |
| 2017-06-21 | $7.95 | $8.10 | $7.95 | $8.00 | $6.96 | 10,575 |
| 2017-06-20 | $7.95 | $8.10 | $7.85 | $8.05 | $7.01 | 84,114 |
| 2017-06-19 | $7.90 | $8.05 | $7.88 | $8.05 | $7.01 | 17,657 |
| 2017-06-16 | $7.85 | $8.05 | $7.85 | $7.85 | $6.83 | 33,999 |
| 2017-06-15 | $7.70 | $8.00 | $7.65 | $7.90 | $6.88 | 13,519 |
| 2017-06-14 | $7.80 | $7.80 | $7.75 | $7.80 | $6.79 | 3,017 |
| 2017-06-13 | $7.90 | $7.90 | $7.74 | $7.76 | $6.75 | 6,808 |
| 2017-06-12 | $7.90 | $7.90 | $7.75 | $7.85 | $6.83 | 5,757 |
| 2017-06-09 | $8.10 | $8.15 | $7.86 | $7.90 | $6.88 | 12,327 |
| 2017-06-08 | $7.90 | $8.05 | $7.90 | $8.05 | $7.01 | 415,000 |
| 2017-06-07 | $7.95 | $8.00 | $7.80 | $7.85 | $6.83 | 45,430 |
| 2017-06-06 | $7.95 | $8.00 | $7.85 | $8.00 | $6.96 | 8,927 |
| 2017-06-05 | $8.00 | $8.00 | $7.90 | $7.90 | $6.88 | 67,982 |
| 2017-06-02 | $8.05 | $8.10 | $8.00 | $8.00 | $6.96 | 23,806 |
| 2017-06-01 | $8.10 | $8.15 | $8.00 | $8.10 | $7.05 | 7,892 |
| 2017-05-31 | $8.20 | $8.20 | $8.00 | $8.06 | $7.02 | 8,187 |
| 2017-05-30 | $8.30 | $8.30 | $8.00 | $8.15 | $7.09 | 9,967 |
| 2017-05-26 | $8.20 | $8.23 | $8.10 | $8.10 | $7.05 | 29,765 |
| 2017-05-25 | $8.35 | $8.40 | $8.25 | $8.25 | $7.18 | 25,533 |
| 2017-05-24 | $8.45 | $8.45 | $8.25 | $8.25 | $7.18 | 38,657 |
| 2017-05-23 | $8.45 | $8.50 | $8.40 | $8.45 | $7.36 | 81,172 |
| 2017-05-22 | $8.50 | $8.55 | $8.40 | $8.50 | $7.40 | 39,803 |
| 2017-05-19 | $8.35 | $8.40 | $8.21 | $8.40 | $7.31 | 27,116 |
| 2017-05-18 | $8.05 | $8.25 | $7.96 | $8.25 | $7.18 | 26,266 |
| 2017-05-17 | $8.40 | $8.40 | $8.05 | $8.25 | $7.18 | 56,319 |
| 2017-05-16 | $8.25 | $8.70 | $8.20 | $8.45 | $7.36 | 336,176 |
| 2017-05-15 | $7.95 | $8.10 | $7.95 | $8.03 | $6.99 | 17,764 |
| 2017-05-12 | $7.97 | $8.10 | $7.76 | $7.90 | $6.88 | 36,544 |
| 2017-05-11 | $7.95 | $8.15 | $7.95 | $8.10 | $7.05 | 13,092 |
| 2017-05-10 | $7.91 | $8.05 | $7.91 | $8.05 | $7.01 | 9,175 |
| 2017-05-09 | $7.95 | $8.05 | $7.86 | $8.00 | $6.96 | 10,117 |
| 2017-05-08 | $7.95 | $7.95 | $7.70 | $7.80 | $6.79 | 11,699 |
| 2017-05-05 | $7.75 | $7.90 | $7.60 | $7.90 | $6.88 | 16,828 |
| 2017-05-04 | $7.65 | $7.65 | $7.55 | $7.60 | $6.62 | 2,173 |
| 2017-05-03 | $7.65 | $7.66 | $7.50 | $7.50 | $6.53 | 574,361 |
| 2017-05-02 | $7.60 | $7.65 | $7.50 | $7.60 | $6.62 | 14,107 |
| 2017-05-01 | $7.65 | $7.75 | $7.65 | $7.65 | $6.66 | 5,232 |
| 2017-04-28 | $7.75 | $7.80 | $7.60 | $7.75 | $6.75 | 7,505 |
| 2017-04-27 | $7.70 | $7.85 | $7.65 | $7.70 | $6.70 | 23,565 |
| 2017-04-26 | $7.80 | $7.85 | $7.70 | $7.70 | $6.70 | 9,296 |
| 2017-04-25 | $7.89 | $7.90 | $7.80 | $7.85 | $6.83 | 1,482 |
| 2017-04-24 | $7.85 | $7.90 | $7.81 | $7.90 | $6.88 | 7,096 |
| 2017-04-21 | $7.80 | $7.90 | $7.79 | $7.85 | $6.83 | 11,730 |
| 2017-04-20 | $7.75 | $7.80 | $7.61 | $7.75 | $6.75 | 111,193 |
| 2017-04-19 | $7.60 | $7.70 | $7.40 | $7.70 | $6.70 | 428,594 |
| 2017-04-18 | $7.45 | $7.60 | $7.45 | $7.60 | $6.62 | 6,007 |
| 2017-04-17 | $7.55 | $7.65 | $7.45 | $7.53 | $6.55 | 46,733 |
| 2017-04-13 | $7.70 | $7.80 | $7.55 | $7.55 | $6.57 | 15,414 |
| 2017-04-12 | $8.05 | $8.10 | $7.75 | $7.75 | $6.75 | 14,102 |
| 2017-04-11 | $8.00 | $8.05 | $7.90 | $8.00 | $6.96 | 20,113 |
| 2017-04-10 | $8.15 | $8.15 | $8.05 | $8.05 | $7.01 | 8,051 |
| 2017-04-07 | $8.05 | $8.15 | $8.01 | $8.15 | $7.09 | 26,760 |
| 2017-04-06 | $7.85 | $8.05 | $7.85 | $8.05 | $7.01 | 20,638 |
| 2017-04-05 | $7.75 | $7.80 | $7.70 | $7.75 | $6.75 | 172,672 |
| 2017-04-04 | $7.75 | $7.80 | $7.70 | $7.80 | $6.79 | 75,040 |
| 2017-04-03 | $7.65 | $7.75 | $7.65 | $7.70 | $6.70 | 13,786 |
| 2017-03-31 | $7.90 | $7.90 | $7.71 | $7.80 | $6.79 | 21,189 |
| 2017-03-30 | $7.85 | $7.85 | $7.76 | $7.85 | $6.83 | 5,421 |
| 2017-03-29 | $7.85 | $7.95 | $7.80 | $7.90 | $6.88 | 14,540 |
| 2017-03-28 | $7.90 | $7.90 | $7.85 | $7.90 | $6.88 | 6,801 |
| 2017-03-27 | $7.95 | $8.00 | $7.85 | $7.95 | $6.92 | 14,033 |
| 2017-03-24 | $7.95 | $8.10 | $7.95 | $8.05 | $7.01 | 28,140 |
| 2017-03-23 | $7.80 | $7.90 | $7.80 | $7.85 | $6.83 | 18,383 |
| 2017-03-22 | $7.85 | $8.00 | $7.79 | $7.90 | $6.88 | 18,294 |
| 2017-03-21 | $8.00 | $8.00 | $7.90 | $7.93 | $6.90 | 427 |
| 2017-03-20 | $7.95 | $8.00 | $7.93 | $7.95 | $6.92 | 502 |
| 2017-03-17 | $7.95 | $7.95 | $7.86 | $7.95 | $6.92 | 7,764 |
| 2017-03-16 | $7.90 | $7.95 | $7.83 | $7.95 | $6.92 | 32,507 |
| 2017-03-15 | $7.85 | $7.95 | $7.85 | $7.90 | $6.80 | 67,826 |
| 2017-03-14 | $7.85 | $7.90 | $7.75 | $7.85 | $6.76 | 26,247 |
| 2017-03-13 | $7.80 | $7.80 | $7.75 | $7.80 | $6.72 | 8,031 |
| 2017-03-10 | $7.85 | $7.85 | $7.65 | $7.75 | $6.68 | 11,646 |
| 2017-03-09 | $7.80 | $7.85 | $7.75 | $7.80 | $6.72 | 7,236 |
| 2017-03-08 | $7.85 | $7.85 | $7.71 | $7.80 | $6.72 | 10,240 |
| 2017-03-07 | $7.80 | $7.85 | $7.75 | $7.80 | $6.72 | 13,049 |
| 2017-03-06 | $7.80 | $7.85 | $7.65 | $7.65 | $6.59 | 15,676 |
| 2017-03-03 | $7.90 | $7.90 | $7.85 | $7.88 | $6.78 | 5,309 |
| 2017-03-02 | $7.80 | $7.90 | $7.68 | $7.85 | $6.76 | 66,711 |
| 2017-03-01 | $7.85 | $7.85 | $7.76 | $7.78 | $6.70 | 10,336 |
| 2017-02-28 | $7.70 | $7.80 | $7.70 | $7.75 | $6.68 | 35,581 |
| 2017-02-27 | $7.65 | $7.70 | $7.55 | $7.65 | $6.59 | 13,315 |
| 2017-02-24 | $7.45 | $7.65 | $7.45 | $7.60 | $6.55 | 105 |
| 2017-02-23 | $7.60 | $7.65 | $7.45 | $7.45 | $6.42 | 237 |
| 2017-02-22 | $7.55 | $7.60 | $7.46 | $7.55 | $6.50 | 16,129 |
| 2017-02-21 | $7.55 | $7.70 | $7.35 | $7.40 | $6.37 | 28,779 |
| 2017-02-17 | $7.70 | $7.85 | $7.65 | $7.75 | $6.68 | 18,798 |
| 2017-02-16 | $7.85 | $7.90 | $7.70 | $7.80 | $6.72 | 44,031 |
| 2017-02-15 | $7.60 | $7.65 | $7.50 | $7.65 | $6.59 | 36,375 |
| 2017-02-14 | $7.50 | $7.55 | $7.46 | $7.50 | $6.46 | 41,134 |
| 2017-02-13 | $7.35 | $7.48 | $7.35 | $7.45 | $6.42 | 14,152 |
| 2017-02-10 | $7.10 | $7.20 | $7.10 | $7.15 | $6.16 | 7,694 |
| 2017-02-09 | $7.40 | $7.40 | $7.20 | $7.20 | $6.20 | 15,317 |
| 2017-02-08 | $7.45 | $7.50 | $7.30 | $7.35 | $6.33 | 10,151 |
| 2017-02-07 | $7.45 | $7.50 | $7.40 | $7.40 | $6.37 | 38,586 |
| 2017-02-06 | $7.30 | $7.40 | $7.19 | $7.40 | $6.37 | 42,252 |
| 2017-02-03 | $7.10 | $7.25 | $7.10 | $7.25 | $6.24 | 11,554 |
| 2017-02-02 | $7.00 | $7.15 | $7.00 | $7.15 | $6.16 | 6,784 |
| 2017-02-01 | $7.10 | $7.10 | $6.97 | $7.00 | $6.03 | 12,409 |
| 2017-01-31 | $7.05 | $7.10 | $7.00 | $7.10 | $6.12 | 29,200 |
| 2017-01-30 | $6.90 | $7.00 | $6.90 | $6.95 | $5.99 | 8,035 |
| 2017-01-27 | $6.85 | $6.95 | $6.85 | $6.93 | $5.96 | 3,287 |
| 2017-01-26 | $6.75 | $6.90 | $6.75 | $6.90 | $5.94 | 12,226 |
| 2017-01-25 | $6.80 | $6.90 | $6.75 | $6.75 | $5.81 | 9,858 |
| 2017-01-24 | $6.85 | $6.85 | $6.75 | $6.85 | $5.90 | 4,177 |
| 2017-01-23 | $6.95 | $6.95 | $6.80 | $6.80 | $5.86 | 16,699 |
| 2017-01-20 | $7.05 | $7.05 | $7.00 | $7.00 | $6.03 | 124 |
| 2017-01-19 | $6.95 | $7.05 | $6.90 | $7.05 | $6.07 | 20,848 |
| 2017-01-18 | $6.95 | $7.05 | $6.95 | $7.00 | $6.03 | 46,733 |
| 2017-01-17 | $7.05 | $7.05 | $6.90 | $7.00 | $6.03 | 13,591 |
| 2017-01-13 | $7.13 | $7.30 | $6.97 | $7.03 | $6.05 | 13,362 |
| 2017-01-12 | $7.15 | $7.15 | $7.00 | $7.10 | $6.12 | 5,960 |
| 2017-01-11 | $7.05 | $7.10 | $6.90 | $7.10 | $6.12 | 14,082 |
| 2017-01-10 | $7.05 | $7.15 | $6.90 | $7.05 | $6.07 | 9,953 |
| 2017-01-09 | $6.95 | $7.05 | $6.95 | $6.95 | $5.99 | 6,102 |
| 2017-01-06 | $7.00 | $7.05 | $6.95 | $6.95 | $5.99 | 7,262 |
| 2017-01-05 | $6.95 | $7.08 | $6.95 | $7.00 | $6.03 | 17,963 |
| 2017-01-04 | $6.90 | $7.05 | $6.90 | $6.95 | $5.99 | 9,616 |
| 2017-01-03 | $6.75 | $6.95 | $6.75 | $6.90 | $5.94 | 8,965 |
| 2016-12-30 | $6.90 | $6.90 | $6.65 | $6.67 | $5.74 | 26,501 |
| 2016-12-29 | $6.75 | $6.90 | $6.75 | $6.90 | $5.94 | 15,187 |
| 2016-12-28 | $6.85 | $6.85 | $6.80 | $6.85 | $5.90 | 9,125 |
| 2016-12-27 | $6.85 | $6.90 | $6.85 | $6.88 | $5.92 | 19,943 |
| 2016-12-23 | $6.94 | $6.94 | $6.75 | $6.90 | $5.94 | 11,422 |
| 2016-12-22 | $7.00 | $7.00 | $6.91 | $6.95 | $5.99 | 6,899 |
| 2016-12-21 | $7.00 | $7.10 | $6.95 | $7.00 | $6.03 | 5,679 |
| 2016-12-20 | $7.05 | $7.10 | $6.97 | $7.05 | $6.07 | 15,485 |
| 2016-12-19 | $6.95 | $7.10 | $6.95 | $7.10 | $6.12 | 52,665 |
| 2016-12-16 | $7.00 | $7.30 | $6.80 | $6.80 | $5.86 | 64,677 |
| 2016-12-15 | $7.05 | $7.08 | $6.90 | $7.05 | $6.07 | 12,748 |
| 2016-12-14 | $7.15 | $7.25 | $7.05 | $7.05 | $6.07 | 10,160 |
| 2016-12-13 | $7.25 | $7.33 | $7.10 | $7.25 | $6.24 | 17,680 |
| 2016-12-12 | $7.35 | $7.35 | $7.25 | $7.30 | $6.29 | 14,341 |
| 2016-12-09 | $7.25 | $7.30 | $7.25 | $7.30 | $6.29 | 8,808 |
| 2016-12-08 | $7.30 | $7.30 | $7.25 | $7.28 | $6.27 | 3,875 |
| 2016-12-07 | $7.40 | $7.40 | $7.35 | $7.35 | $6.33 | 1,002 |
| 2016-12-06 | $7.30 | $7.40 | $7.25 | $7.30 | $6.29 | 14,198 |
| 2016-12-05 | $7.25 | $7.25 | $7.20 | $7.25 | $6.24 | 8,734 |
| 2016-12-02 | $7.10 | $7.20 | $7.10 | $7.20 | $6.20 | 6,045 |
| 2016-12-01 | $7.20 | $7.30 | $7.10 | $7.20 | $6.20 | 9,308 |
| 2016-11-30 | $7.30 | $7.30 | $7.15 | $7.20 | $6.20 | 3,330 |
| 2016-11-29 | $7.15 | $7.30 | $7.15 | $7.30 | $6.29 | 26,231 |
| 2016-11-28 | $7.07 | $7.25 | $7.07 | $7.15 | $6.16 | 5,910 |
| 2016-11-25 | $7.10 | $7.15 | $7.05 | $7.15 | $6.16 | 4,956 |
| 2016-11-23 | $7.15 | $7.15 | $7.05 | $7.08 | $6.09 | 7,995 |
| 2016-11-22 | $7.34 | $7.34 | $7.05 | $7.15 | $6.16 | 5,235 |
| 2016-11-21 | $7.15 | $7.25 | $7.15 | $7.20 | $6.20 | 9,447 |
| 2016-11-18 | $7.05 | $7.15 | $7.05 | $7.05 | $6.07 | 24,766 |
| 2016-11-17 | $7.10 | $7.10 | $6.95 | $7.10 | $6.12 | 16,043 |
| 2016-11-16 | $7.10 | $7.15 | $7.10 | $7.15 | $6.16 | 8,925 |
| 2016-11-15 | $7.30 | $7.30 | $7.10 | $7.10 | $6.12 | 12,073 |
| 2016-11-14 | $7.50 | $7.50 | $7.00 | $7.20 | $6.20 | 56,194 |
| 2016-11-11 | $7.00 | $7.45 | $6.95 | $7.45 | $6.42 | 26,411 |
| 2016-11-10 | $7.20 | $7.20 | $6.90 | $7.00 | $6.03 | 61,393 |
| 2016-11-09 | $7.25 | $7.30 | $7.20 | $7.20 | $6.20 | 17,602 |
| 2016-11-08 | $7.20 | $7.30 | $7.20 | $7.20 | $6.20 | 4,336 |
| 2016-11-07 | $7.30 | $7.35 | $7.15 | $7.30 | $6.29 | 15,610 |
| 2016-11-04 | $7.30 | $7.35 | $7.25 | $7.30 | $6.29 | 17,938 |
| 2016-11-03 | $7.35 | $7.50 | $7.25 | $7.40 | $6.37 | 214,387 |
| 2016-11-02 | $7.60 | $7.60 | $7.36 | $7.45 | $6.42 | 10,046 |
| 2016-11-01 | $7.40 | $7.55 | $7.40 | $7.50 | $6.46 | 23,386 |
| 2016-10-31 | $7.40 | $7.40 | $7.30 | $7.30 | $6.29 | 11,427 |
| 2016-10-28 | $7.35 | $7.40 | $7.30 | $7.35 | $6.33 | 16,207 |
| 2016-10-27 | $7.50 | $7.50 | $7.30 | $7.35 | $6.33 | 15,764 |
| 2016-10-26 | $7.45 | $7.50 | $7.32 | $7.40 | $6.37 | 10,298 |
| 2016-10-25 | $7.35 | $7.40 | $7.35 | $7.40 | $6.37 | 9,807 |
| 2016-10-24 | $7.35 | $7.35 | $7.22 | $7.35 | $6.33 | 27,470 |
| 2016-10-21 | $7.25 | $7.35 | $7.16 | $7.30 | $6.29 | 6,791 |
| 2016-10-20 | $7.20 | $7.25 | $7.20 | $7.25 | $6.24 | 13,275 |
| 2016-10-19 | $7.30 | $7.30 | $7.10 | $7.25 | $6.24 | 48,524 |
| 2016-10-18 | $7.30 | $7.35 | $7.20 | $7.25 | $6.24 | 7,082 |
| 2016-10-17 | $7.05 | $7.10 | $7.00 | $7.05 | $6.07 | 40,438 |
| 2016-10-14 | $7.10 | $7.20 | $7.09 | $7.12 | $6.13 | 44,198 |
| 2016-10-13 | $7.12 | $7.23 | $7.03 | $7.12 | $6.13 | 56,054 |
| 2016-10-12 | $7.18 | $7.25 | $7.14 | $7.15 | $6.16 | 9,372 |
| 2016-10-11 | $7.28 | $7.28 | $7.14 | $7.14 | $6.15 | 12,996 |
| 2016-10-10 | $7.21 | $7.29 | $7.21 | $7.28 | $6.27 | 8,186 |
| 2016-10-07 | $7.19 | $7.29 | $7.19 | $7.29 | $6.28 | 16,283 |
| 2016-10-06 | $7.12 | $7.20 | $7.12 | $7.20 | $6.20 | 1,314 |
| 2016-10-05 | $7.17 | $7.21 | $7.12 | $7.15 | $6.16 | 4,441 |
| 2016-10-04 | $7.21 | $7.21 | $7.14 | $7.16 | $6.17 | 9,430 |
| 2016-10-03 | $7.14 | $7.17 | $7.14 | $7.16 | $6.17 | 5,782 |
| 2016-09-30 | $7.05 | $7.17 | $7.05 | $7.13 | $6.14 | 10,214 |
| 2016-09-29 | $7.14 | $7.22 | $7.01 | $7.05 | $6.07 | 13,812 |
| 2016-09-28 | $7.15 | $7.29 | $7.10 | $7.18 | $6.18 | 6,417 |
| 2016-09-27 | $7.34 | $7.36 | $7.25 | $7.26 | $6.25 | 19,132 |
| 2016-09-26 | $7.35 | $7.39 | $7.30 | $7.36 | $6.34 | 17,689 |
| 2016-09-23 | $7.55 | $7.60 | $7.37 | $7.42 | $6.39 | 74,087 |
| 2016-09-22 | $6.98 | $7.58 | $6.91 | $7.55 | $6.50 | 186,795 |
| 2016-09-21 | $6.85 | $6.95 | $6.84 | $6.91 | $5.95 | 11,447 |
| 2016-09-20 | $6.88 | $6.93 | $6.83 | $6.87 | $5.92 | 7,251 |
| 2016-09-19 | $6.79 | $7.01 | $6.79 | $6.91 | $5.95 | 24,025 |
| 2016-09-16 | $6.60 | $6.66 | $6.51 | $6.64 | $5.72 | 24,829 |
| 2016-09-15 | $6.89 | $6.89 | $6.60 | $6.60 | $5.68 | 47,935 |
| 2016-09-14 | $7.05 | $7.08 | $6.78 | $6.84 | $5.89 | 31,324 |
| 2016-09-13 | $7.30 | $7.30 | $7.05 | $7.07 | $6.09 | 31,147 |
| 2016-09-12 | $7.37 | $7.49 | $7.24 | $7.37 | $6.35 | 15,439 |
| 2016-09-09 | $7.60 | $7.63 | $7.55 | $7.61 | $6.55 | 9,769 |
| 2016-09-08 | $7.61 | $7.73 | $7.61 | $7.68 | $6.61 | 34,564 |
| 2016-09-07 | $7.68 | $7.73 | $7.63 | $7.69 | $6.62 | 12,910 |
| 2016-09-06 | $7.58 | $7.69 | $7.54 | $7.69 | $6.62 | 49,392 |
| 2016-09-02 | $7.59 | $7.69 | $7.59 | $7.66 | $6.53 | 6,356 |
| 2016-09-01 | $7.62 | $7.63 | $7.57 | $7.60 | $6.47 | 19,587 |
| 2016-08-31 | $7.71 | $7.73 | $7.61 | $7.69 | $6.55 | 9,309 |
| 2016-08-30 | $7.83 | $7.83 | $7.69 | $7.70 | $6.56 | 11,248 |
| 2016-08-29 | $7.72 | $7.82 | $7.72 | $7.78 | $6.63 | 12,442 |
| 2016-08-26 | $7.85 | $7.89 | $7.85 | $7.88 | $6.71 | 2,334 |
| 2016-08-25 | $7.86 | $7.89 | $7.85 | $7.89 | $6.72 | 19,356 |
| 2016-08-24 | $7.82 | $7.85 | $7.81 | $7.82 | $6.66 | 20,087 |
| 2016-08-23 | $7.71 | $7.85 | $7.69 | $7.81 | $6.65 | 39,070 |
| 2016-08-22 | $7.84 | $7.84 | $7.56 | $7.69 | $6.55 | 176,343 |
| 2016-08-19 | $7.74 | $7.83 | $7.54 | $7.80 | $6.65 | 38,387 |
| 2016-08-18 | $7.67 | $7.75 | $7.67 | $7.75 | $6.60 | 29,946 |
| 2016-08-17 | $7.70 | $7.72 | $7.68 | $7.68 | $6.54 | 11,560 |
| 2016-08-16 | $7.64 | $7.79 | $7.60 | $7.72 | $6.57 | 22,483 |
| 2016-08-15 | $7.53 | $7.75 | $7.53 | $7.74 | $6.59 | 38,015 |
| 2016-08-12 | $7.52 | $7.57 | $7.40 | $7.57 | $6.45 | 110,406 |
| 2016-08-11 | $7.70 | $7.72 | $7.49 | $7.51 | $6.40 | 59,255 |
| 2016-08-10 | $7.70 | $7.75 | $7.61 | $7.69 | $6.55 | 26,154 |
| 2016-08-09 | $7.61 | $7.78 | $7.57 | $7.60 | $6.47 | 69,070 |
| 2016-08-08 | $7.49 | $7.60 | $7.44 | $7.56 | $6.44 | 44,761 |
| 2016-08-05 | $7.50 | $7.50 | $7.37 | $7.40 | $6.30 | 25,004 |
| 2016-08-04 | $7.49 | $7.49 | $7.43 | $7.47 | $6.36 | 21,397 |
| 2016-08-03 | $7.34 | $7.50 | $7.34 | $7.41 | $6.31 | 18,950 |
| 2016-08-02 | $7.39 | $7.46 | $7.32 | $7.43 | $6.33 | 18,191 |
| 2016-08-01 | $7.44 | $7.50 | $7.43 | $7.50 | $6.39 | 24,245 |
| 2016-07-29 | $7.44 | $7.44 | $7.28 | $7.41 | $6.31 | 15,472 |
| 2016-07-28 | $7.46 | $7.47 | $7.38 | $7.40 | $6.30 | 14,906 |
| 2016-07-27 | $7.43 | $7.49 | $7.40 | $7.44 | $6.34 | 20,664 |
| 2016-07-26 | $7.18 | $7.49 | $7.15 | $7.37 | $6.28 | 60,332 |
| 2016-07-25 | $7.07 | $7.20 | $7.07 | $7.16 | $6.10 | 88,773 |
| 2016-07-22 | $7.00 | $7.00 | $6.97 | $6.97 | $5.94 | 5,067 |
| 2016-07-21 | $6.99 | $7.01 | $6.95 | $6.96 | $5.93 | 22,312 |
| 2016-07-20 | $6.94 | $6.95 | $6.82 | $6.91 | $5.89 | 12,686 |
| 2016-07-19 | $6.94 | $6.98 | $6.89 | $6.92 | $5.90 | 20,152 |
| 2016-07-18 | $6.97 | $6.99 | $6.94 | $6.94 | $5.91 | 8,128 |
| 2016-07-15 | $7.00 | $7.00 | $6.91 | $6.92 | $5.90 | 4,619 |
| 2016-07-14 | $6.98 | $6.98 | $6.90 | $6.94 | $5.92 | 9,519 |
| 2016-07-13 | $6.94 | $6.96 | $6.88 | $6.91 | $5.89 | 21,532 |
| 2016-07-12 | $7.02 | $7.04 | $6.87 | $6.91 | $5.89 | 65,642 |
| 2016-07-11 | $6.96 | $7.02 | $6.88 | $7.01 | $5.97 | 37,029 |
| 2016-07-08 | $6.88 | $6.92 | $6.75 | $6.90 | $5.88 | 10,175 |
| 2016-07-07 | $6.74 | $6.92 | $6.72 | $6.88 | $5.86 | 15,583 |
| 2016-07-06 | $6.65 | $6.76 | $6.63 | $6.72 | $5.72 | 4,632 |
| 2016-07-05 | $6.64 | $6.72 | $6.64 | $6.70 | $5.71 | 22,774 |
| 2016-07-01 | $6.70 | $6.70 | $6.63 | $6.65 | $5.67 | 2,993 |
| 2016-06-30 | $6.54 | $6.66 | $6.51 | $6.63 | $5.65 | 25,119 |
| 2016-06-29 | $6.57 | $6.64 | $6.57 | $6.64 | $5.66 | 6,364 |
| 2016-06-28 | $6.57 | $6.69 | $6.52 | $6.60 | $5.62 | 22,685 |
| 2016-06-27 | $6.55 | $6.55 | $6.46 | $6.50 | $5.54 | 8,923 |
| 2016-06-24 | $6.66 | $6.81 | $6.66 | $6.67 | $5.68 | 3,169 |
| 2016-06-23 | $6.82 | $6.90 | $6.82 | $6.90 | $5.88 | 1,353 |
| 2016-06-22 | $6.84 | $6.84 | $6.78 | $6.78 | $5.78 | 2,708 |
| 2016-06-21 | $6.84 | $6.84 | $6.76 | $6.84 | $5.83 | 10,980 |
| 2016-06-20 | $6.84 | $6.87 | $6.72 | $6.73 | $5.73 | 44,196 |
| 2016-06-17 | $6.72 | $6.72 | $6.61 | $6.62 | $5.64 | 7,577 |
| 2016-06-16 | $6.71 | $6.80 | $6.63 | $6.66 | $5.67 | 48,189 |
| 2016-06-15 | $6.81 | $6.90 | $6.80 | $6.83 | $5.82 | 8,503 |
| 2016-06-14 | $6.70 | $6.77 | $6.68 | $6.77 | $5.77 | 19,633 |
| 2016-06-13 | $6.76 | $6.81 | $6.71 | $6.71 | $5.72 | 33,236 |
| 2016-06-10 | $6.90 | $6.90 | $6.76 | $6.76 | $5.76 | 10,765 |
| 2016-06-09 | $6.90 | $6.90 | $6.86 | $6.89 | $5.87 | 13,715 |
| 2016-06-08 | $6.89 | $6.95 | $6.84 | $6.89 | $5.87 | 17,411 |
| 2016-06-07 | $6.95 | $6.95 | $6.90 | $6.95 | $5.92 | 2,193 |
| 2016-06-06 | $6.93 | $7.00 | $6.86 | $6.93 | $5.90 | 14,967 |
| 2016-06-03 | $6.83 | $6.88 | $6.83 | $6.88 | $5.86 | 1,307 |
| 2016-06-02 | $6.87 | $6.88 | $6.83 | $6.88 | $5.86 | 1,356 |
| 2016-06-01 | $6.84 | $6.91 | $6.84 | $6.90 | $5.88 | 12,747 |
| 2016-05-31 | $6.84 | $6.98 | $6.82 | $6.93 | $5.90 | 37,735 |
| 2016-05-27 | $6.73 | $6.74 | $6.71 | $6.71 | $5.72 | 861 |
| 2016-05-26 | $6.78 | $6.78 | $6.73 | $6.75 | $5.75 | 1,347 |
| 2016-05-25 | $6.89 | $6.89 | $6.76 | $6.80 | $5.79 | 6,159 |
| 2016-05-24 | $6.81 | $6.93 | $6.81 | $6.83 | $5.82 | 12,536 |
| 2016-05-23 | $6.75 | $6.79 | $6.70 | $6.70 | $5.71 | 22,137 |
| 2016-05-20 | $6.67 | $6.74 | $6.63 | $6.74 | $5.74 | 9,035 |
| 2016-05-19 | $6.85 | $6.85 | $6.68 | $6.69 | $5.70 | 26,057 |
| 2016-05-18 | $7.00 | $7.00 | $6.84 | $6.89 | $5.87 | 16,911 |
| 2016-05-17 | $6.91 | $7.00 | $6.87 | $6.98 | $5.95 | 55,603 |
| 2016-05-16 | $6.68 | $6.90 | $6.64 | $6.85 | $5.84 | 92,843 |
| 2016-05-13 | $6.70 | $6.73 | $6.64 | $6.67 | $5.68 | 7,179 |
| 2016-05-12 | $6.75 | $6.79 | $6.63 | $6.65 | $5.67 | 5,904 |
| 2016-05-11 | $6.72 | $6.79 | $6.61 | $6.67 | $5.68 | 27,520 |
| 2016-05-10 | $6.70 | $6.72 | $6.63 | $6.68 | $5.69 | 14,971 |
| 2016-05-09 | $6.64 | $6.88 | $6.59 | $6.62 | $5.64 | 43,748 |
| 2016-05-06 | $6.95 | $6.98 | $6.53 | $6.84 | $5.83 | 17,552 |
| 2016-05-05 | $6.76 | $7.02 | $6.75 | $6.93 | $5.90 | 95,952 |
| 2016-05-04 | $6.82 | $6.82 | $6.65 | $6.78 | $5.78 | 17,847 |
| 2016-05-03 | $6.74 | $6.87 | $6.74 | $6.80 | $5.79 | 38,173 |
| 2016-05-02 | $6.72 | $6.75 | $6.65 | $6.74 | $5.74 | 27,351 |
| 2016-04-29 | $6.65 | $6.70 | $6.59 | $6.68 | $5.69 | 4,027 |
| 2016-04-28 | $6.62 | $6.70 | $6.61 | $6.65 | $5.67 | 10,680 |
| 2016-04-27 | $6.70 | $6.70 | $6.57 | $6.64 | $5.66 | 13,226 |
| 2016-04-26 | $6.58 | $6.70 | $6.58 | $6.70 | $5.71 | 18,573 |
| 2016-04-25 | $6.61 | $6.70 | $6.53 | $6.54 | $5.57 | 45,876 |
| 2016-04-22 | $6.66 | $6.72 | $6.53 | $6.67 | $5.68 | 15,321 |
| 2016-04-21 | $6.72 | $6.72 | $6.65 | $6.69 | $5.70 | 19,652 |
| 2016-04-20 | $6.71 | $6.75 | $6.70 | $6.75 | $5.75 | 7,248 |
| 2016-04-19 | $6.66 | $6.73 | $6.60 | $6.72 | $5.72 | 40,927 |
| 2016-04-18 | $6.44 | $6.60 | $6.40 | $6.55 | $5.58 | 127,599 |
| 2016-04-15 | $6.36 | $6.43 | $6.35 | $6.40 | $5.45 | 16,379 |
| 2016-04-14 | $6.52 | $6.53 | $6.38 | $6.39 | $5.44 | 13,006 |
| 2016-04-13 | $6.57 | $6.57 | $6.39 | $6.48 | $5.52 | 21,914 |
| 2016-04-12 | $6.61 | $6.64 | $6.48 | $6.50 | $5.54 | 42,349 |
| 2016-04-11 | $6.57 | $6.62 | $6.54 | $6.54 | $5.57 | 12,539 |
| 2016-04-08 | $6.55 | $6.59 | $6.52 | $6.53 | $5.56 | 6,154 |
| 2016-04-07 | $6.48 | $6.50 | $6.45 | $6.49 | $5.53 | 13,756 |
| 2016-04-06 | $6.52 | $6.61 | $6.46 | $6.49 | $5.53 | 25,061 |
| 2016-04-05 | $6.59 | $6.59 | $6.50 | $6.50 | $5.54 | 20,350 |
| 2016-04-04 | $6.75 | $6.81 | $6.69 | $6.72 | $5.72 | 37,616 |
| 2016-04-01 | $6.79 | $6.92 | $6.72 | $6.74 | $5.74 | 8,370 |
| 2016-03-31 | $6.82 | $6.88 | $6.77 | $6.77 | $5.77 | 7,904 |
| 2016-03-30 | $6.75 | $6.82 | $6.74 | $6.77 | $5.77 | 11,819 |
| 2016-03-29 | $6.75 | $6.80 | $6.71 | $6.76 | $5.76 | 57,927 |
| 2016-03-28 | $6.76 | $6.81 | $6.65 | $6.73 | $5.73 | 36,492 |
| 2016-03-24 | $6.94 | $6.94 | $6.77 | $6.85 | $5.84 | 4,930 |
| 2016-03-23 | $7.03 | $7.03 | $6.89 | $6.89 | $5.87 | 9,974 |
| 2016-03-22 | $6.96 | $7.05 | $6.96 | $7.04 | $6.00 | 13,080 |
| 2016-03-21 | $6.99 | $7.08 | $6.96 | $7.05 | $6.01 | 26,968 |
| 2016-03-18 | $6.91 | $7.09 | $6.91 | $7.00 | $5.96 | 76,662 |
| 2016-03-17 | $6.90 | $6.99 | $6.88 | $6.93 | $5.90 | 7,253 |
| 2016-03-16 | $6.90 | $6.95 | $6.85 | $6.91 | $5.89 | 23,850 |
| 2016-03-15 | $6.77 | $6.99 | $6.74 | $6.95 | $5.92 | 78,229 |
| 2016-03-14 | $6.60 | $6.92 | $6.60 | $6.85 | $5.84 | 94,435 |
| 2016-03-11 | $6.99 | $7.00 | $6.63 | $6.96 | $5.93 | 16,264 |
| 2016-03-10 | $7.01 | $7.07 | $6.85 | $6.97 | $5.94 | 26,530 |
| 2016-03-09 | $6.90 | $7.05 | $6.86 | $7.05 | $6.01 | 26,537 |
| 2016-03-08 | $6.99 | $7.04 | $6.85 | $6.85 | $5.84 | 9,605 |
| 2016-03-07 | $6.90 | $7.19 | $6.89 | $7.08 | $6.03 | 115,612 |
| 2016-03-04 | $7.12 | $7.14 | $6.60 | $7.05 | $6.01 | 37,501 |
| 2016-03-03 | $6.98 | $7.12 | $6.97 | $7.12 | $6.07 | 37,668 |
| 2016-03-02 | $6.94 | $7.07 | $6.90 | $7.05 | $6.01 | 83,847 |
| 2016-03-01 | $6.95 | $7.12 | $6.95 | $7.08 | $6.03 | 38,788 |
| 2016-02-29 | $6.92 | $7.20 | $6.86 | $6.98 | $5.95 | 99,119 |
| 2016-02-26 | $7.00 | $7.13 | $6.90 | $7.06 | $5.94 | 129,346 |
| 2016-02-25 | $6.75 | $6.99 | $6.64 | $6.96 | $5.85 | 78,556 |
| 2016-02-24 | $6.70 | $6.75 | $6.59 | $6.75 | $5.68 | 57,502 |
| 2016-02-23 | $6.70 | $6.75 | $6.68 | $6.70 | $5.64 | 76,357 |
| 2016-02-22 | $6.64 | $6.78 | $6.57 | $6.71 | $5.64 | 96,633 |
| 2016-02-19 | $6.11 | $6.21 | $6.04 | $6.19 | $5.21 | 27,197 |
| 2016-02-18 | $6.23 | $6.35 | $6.11 | $6.11 | $5.14 | 38,124 |
| 2016-02-17 | $5.84 | $6.11 | $5.84 | $6.09 | $5.12 | 110,496 |
| 2016-02-16 | $5.61 | $5.70 | $5.61 | $5.69 | $4.79 | 33,317 |
| 2016-02-12 | $5.36 | $5.58 | $5.34 | $5.52 | $4.64 | 21,181 |
| 2016-02-11 | $5.33 | $5.35 | $5.26 | $5.32 | $4.47 | 16,876 |
| 2016-02-10 | $5.34 | $5.43 | $5.30 | $5.38 | $4.52 | 54,944 |
| 2016-02-09 | $5.36 | $5.42 | $5.26 | $5.29 | $4.45 | 64,919 |
| 2016-02-08 | $5.41 | $5.42 | $5.35 | $5.36 | $4.51 | 32,422 |
| 2016-02-05 | $5.49 | $5.54 | $5.42 | $5.43 | $4.57 | 22,451 |
| 2016-02-04 | $5.50 | $5.52 | $5.44 | $5.52 | $4.64 | 114,007 |
| 2016-02-03 | $5.67 | $5.67 | $5.35 | $5.42 | $4.56 | 73,479 |
| 2016-02-02 | $5.65 | $5.67 | $5.53 | $5.53 | $4.65 | 23,480 |
| 2016-02-01 | $5.65 | $5.74 | $5.64 | $5.66 | $4.76 | 25,819 |
| 2016-01-29 | $5.59 | $5.70 | $5.59 | $5.68 | $4.78 | 37,505 |
| 2016-01-28 | $5.61 | $5.68 | $5.48 | $5.62 | $4.73 | 31,764 |
| 2016-01-27 | $5.62 | $5.65 | $5.52 | $5.57 | $4.68 | 17,051 |
| 2016-01-26 | $5.49 | $5.60 | $5.46 | $5.60 | $4.71 | 18,836 |
| 2016-01-25 | $5.53 | $5.58 | $5.40 | $5.42 | $4.56 | 16,990 |
| 2016-01-22 | $5.54 | $5.54 | $5.32 | $5.52 | $4.64 | 51,403 |
| 2016-01-21 | $5.48 | $5.48 | $5.32 | $5.37 | $4.52 | 9,155 |
| 2016-01-20 | $5.39 | $5.46 | $5.29 | $5.46 | $4.59 | 55,924 |
| 2016-01-19 | $5.51 | $5.54 | $5.36 | $5.44 | $4.58 | 18,238 |
| 2016-01-15 | $5.55 | $5.68 | $5.36 | $5.43 | $4.57 | 19,623 |
| 2016-01-14 | $5.66 | $5.68 | $5.53 | $5.64 | $4.74 | 18,437 |
| 2016-01-13 | $5.70 | $5.73 | $5.56 | $5.73 | $4.82 | 91,129 |
| 2016-01-12 | $5.64 | $5.72 | $5.57 | $5.69 | $4.79 | 18,853 |
| 2016-01-11 | $5.61 | $5.65 | $5.55 | $5.57 | $4.68 | 35,980 |
| 2016-01-08 | $5.58 | $5.64 | $5.51 | $5.57 | $4.68 | 23,869 |
| 2016-01-07 | $5.55 | $5.60 | $5.55 | $5.60 | $4.71 | 32,995 |
| 2016-01-06 | $5.59 | $5.65 | $5.52 | $5.59 | $4.70 | 12,603 |
| 2016-01-05 | $5.73 | $5.75 | $5.68 | $5.69 | $4.79 | 10,587 |
| 2016-01-04 | $5.56 | $5.75 | $5.56 | $5.72 | $4.81 | 34,764 |
| 2015-12-31 | $5.61 | $5.65 | $5.51 | $5.53 | $4.65 | 15,841 |
| 2015-12-30 | $5.58 | $5.67 | $5.58 | $5.60 | $4.71 | 20,702 |
| 2015-12-29 | $5.65 | $5.69 | $5.60 | $5.63 | $4.74 | 35,436 |
| 2015-12-28 | $5.65 | $5.69 | $5.57 | $5.63 | $4.74 | 35,677 |
| 2015-12-24 | $5.51 | $5.63 | $5.44 | $5.57 | $4.68 | 61,669 |
| 2015-12-23 | $5.55 | $5.61 | $5.50 | $5.51 | $4.63 | 35,325 |
| 2015-12-22 | $5.61 | $5.63 | $5.56 | $5.56 | $4.68 | 19,856 |
| 2015-12-21 | $5.53 | $5.65 | $5.53 | $5.61 | $4.72 | 39,571 |
| 2015-12-18 | $5.46 | $5.54 | $5.44 | $5.54 | $4.66 | 46,067 |
| 2015-12-17 | $5.40 | $5.49 | $5.35 | $5.44 | $4.58 | 25,649 |
| 2015-12-16 | $5.38 | $5.47 | $5.38 | $5.40 | $4.54 | 24,790 |
| 2015-12-15 | $5.40 | $5.43 | $5.37 | $5.39 | $4.53 | 33,752 |
| 2015-12-14 | $5.38 | $5.40 | $5.29 | $5.40 | $4.54 | 24,730 |
| 2015-12-11 | $5.36 | $5.46 | $5.36 | $5.42 | $4.56 | 21,308 |
| 2015-12-10 | $5.43 | $5.50 | $5.40 | $5.45 | $4.58 | 118,096 |
| 2015-12-09 | $5.33 | $5.46 | $5.33 | $5.34 | $4.49 | 89,621 |
| 2015-12-08 | $5.27 | $5.42 | $5.26 | $5.30 | $4.46 | 111,311 |
| 2015-12-07 | $5.34 | $5.35 | $5.13 | $5.26 | $4.42 | 107,852 |
| 2015-12-04 | $5.30 | $5.35 | $5.25 | $5.30 | $4.46 | 76,796 |
| 2015-12-03 | $5.41 | $5.45 | $5.24 | $5.27 | $4.43 | 168,104 |
| 2015-12-02 | $5.45 | $5.52 | $5.34 | $5.37 | $4.52 | 69,001 |
| 2015-12-01 | $5.47 | $5.51 | $5.16 | $5.43 | $4.57 | 109,175 |
| 2015-11-30 | $5.59 | $5.59 | $5.42 | $5.45 | $4.58 | 62,125 |
| 2015-11-27 | $5.47 | $5.48 | $5.44 | $5.46 | $4.59 | 16,294 |
| 2015-11-25 | $5.49 | $5.51 | $5.47 | $5.47 | $4.60 | 18,940 |
| 2015-11-24 | $5.62 | $5.62 | $5.47 | $5.50 | $4.63 | 205,925 |
| 2015-11-23 | $5.77 | $5.77 | $5.55 | $5.60 | $4.71 | 22,854 |
| 2015-11-20 | $5.67 | $5.75 | $5.64 | $5.68 | $4.78 | 24,183 |
| 2015-11-19 | $5.70 | $5.86 | $5.67 | $5.69 | $4.79 | 43,230 |
| 2015-11-18 | $5.76 | $5.77 | $5.65 | $5.69 | $4.79 | 143,245 |
| 2015-11-17 | $5.78 | $5.83 | $5.61 | $5.69 | $4.79 | 87,588 |
| 2015-11-16 | $5.87 | $5.90 | $5.78 | $5.79 | $4.87 | 97,225 |
| 2015-11-13 | $5.79 | $5.87 | $5.69 | $5.78 | $4.86 | 40,927 |
| 2015-11-12 | $5.92 | $6.00 | $5.81 | $5.84 | $4.91 | 171,135 |
| 2015-11-11 | $5.60 | $5.89 | $5.54 | $5.70 | $4.79 | 499,270 |
| 2015-11-10 | $5.36 | $5.38 | $5.30 | $5.35 | $4.50 | 142,757 |
| 2015-11-09 | $5.43 | $5.43 | $5.28 | $5.29 | $4.45 | 81,514 |
| 2015-11-06 | $5.39 | $5.43 | $5.36 | $5.39 | $4.53 | 27,626 |
| 2015-11-05 | $5.46 | $5.46 | $5.40 | $5.41 | $4.55 | 15,799 |
| 2015-11-04 | $5.46 | $5.50 | $5.41 | $5.46 | $4.59 | 61,958 |
| 2015-11-03 | $5.46 | $5.49 | $5.42 | $5.47 | $4.60 | 53,408 |
| 2015-11-02 | $5.46 | $5.48 | $5.41 | $5.42 | $4.55 | 33,240 |
| 2015-10-30 | $5.36 | $5.41 | $5.35 | $5.39 | $4.53 | 30,296 |
| 2015-10-29 | $5.43 | $5.47 | $5.36 | $5.38 | $4.52 | 4,308 |
| 2015-10-28 | $5.42 | $5.48 | $5.39 | $5.42 | $4.56 | 45,489 |
| 2015-10-27 | $5.52 | $5.54 | $5.38 | $5.40 | $4.54 | 44,403 |
| 2015-10-26 | $5.51 | $5.56 | $5.43 | $5.50 | $4.63 | 25,309 |
| 2015-10-23 | $5.64 | $5.64 | $5.53 | $5.57 | $4.68 | 14,261 |
| 2015-10-22 | $5.66 | $5.66 | $5.59 | $5.62 | $4.73 | 11,901 |
| 2015-10-21 | $5.70 | $5.73 | $5.65 | $5.65 | $4.75 | 12,185 |
| 2015-10-20 | $5.66 | $5.71 | $5.58 | $5.60 | $4.71 | 23,828 |
| 2015-10-19 | $5.65 | $5.67 | $5.56 | $5.60 | $4.71 | 31,809 |
| 2015-10-16 | $5.64 | $5.71 | $5.63 | $5.65 | $4.75 | 6,525 |
| 2015-10-15 | $5.63 | $5.70 | $5.55 | $5.70 | $4.79 | 44,358 |
| 2015-10-14 | $5.64 | $5.72 | $5.55 | $5.58 | $4.69 | 27,392 |
| 2015-10-13 | $5.74 | $5.74 | $5.61 | $5.64 | $4.74 | 25,655 |
| 2015-10-12 | $5.86 | $5.88 | $5.78 | $5.79 | $4.87 | 18,501 |
| 2015-10-09 | $5.76 | $5.82 | $5.76 | $5.81 | $4.89 | 5,342 |
| 2015-10-08 | $5.80 | $5.84 | $5.78 | $5.84 | $4.91 | 218,554 |
| 2015-10-07 | $5.78 | $5.85 | $5.72 | $5.82 | $4.89 | 17,619 |
| 2015-10-06 | $5.72 | $5.81 | $5.64 | $5.72 | $4.81 | 119,801 |
| 2015-10-05 | $5.59 | $5.70 | $5.59 | $5.60 | $4.71 | 14,845 |
| 2015-10-02 | $5.42 | $5.59 | $5.42 | $5.58 | $4.69 | 41,723 |
| 2015-10-01 | $5.38 | $5.46 | $5.38 | $5.46 | $4.59 | 29,035 |
| 2015-09-30 | $5.47 | $5.51 | $5.42 | $5.43 | $4.57 | 24,579 |
| 2015-09-29 | $5.45 | $5.52 | $5.42 | $5.42 | $4.56 | 17,819 |
| 2015-09-28 | $5.69 | $5.69 | $5.45 | $5.48 | $4.61 | 54,524 |
| 2015-09-25 | $5.63 | $5.72 | $5.57 | $5.71 | $4.80 | 19,818 |
| 2015-09-24 | $5.44 | $5.52 | $5.33 | $5.52 | $4.64 | 21,424 |
| 2015-09-23 | $5.48 | $5.48 | $5.45 | $5.46 | $4.59 | 6,353 |
| 2015-09-22 | $5.45 | $5.57 | $5.45 | $5.48 | $4.61 | 18,967 |
| 2015-09-21 | $5.44 | $5.53 | $5.44 | $5.45 | $4.58 | 31,714 |
| 2015-09-18 | $5.45 | $5.57 | $5.44 | $5.45 | $4.58 | 75,443 |
| 2015-09-17 | $5.56 | $5.62 | $5.48 | $5.52 | $4.64 | 34,993 |
| 2015-09-16 | $5.71 | $5.75 | $5.53 | $5.54 | $4.66 | 110,494 |
| 2015-09-15 | $5.64 | $5.70 | $5.64 | $5.67 | $4.77 | 59,215 |
| 2015-09-14 | $5.68 | $5.74 | $5.56 | $5.59 | $4.70 | 89,180 |
| 2015-09-11 | $5.71 | $5.79 | $5.64 | $5.72 | $4.81 | 142,426 |
| 2015-09-10 | $5.79 | $5.84 | $5.68 | $5.69 | $4.79 | 48,394 |
| 2015-09-09 | $5.80 | $5.82 | $5.70 | $5.70 | $4.79 | 97,749 |
| 2015-09-08 | $5.93 | $5.93 | $5.71 | $5.74 | $4.83 | 86,357 |
| 2015-09-04 | $5.80 | $5.81 | $5.69 | $5.69 | $4.79 | 30,521 |
| 2015-09-03 | $5.83 | $5.87 | $5.78 | $5.83 | $4.90 | 508,832 |
| 2015-09-02 | $5.95 | $5.97 | $5.73 | $5.80 | $4.88 | 78,000 |
| 2015-09-01 | $5.86 | $5.95 | $5.85 | $5.87 | $4.94 | 39,363 |
| 2015-08-31 | $5.95 | $6.07 | $5.93 | $5.95 | $5.00 | 104,685 |
| 2015-08-28 | $6.00 | $6.06 | $5.90 | $6.00 | $5.05 | 89,728 |
| 2015-08-27 | $6.01 | $6.14 | $5.91 | $6.00 | $5.05 | 144,628 |
| 2015-08-26 | $6.07 | $6.08 | $5.85 | $5.91 | $4.97 | 202,595 |
| 2015-08-25 | $6.31 | $6.32 | $6.00 | $6.00 | $5.05 | 17,960 |
| 2015-08-24 | $6.11 | $6.23 | $5.92 | $6.19 | $5.21 | 88,959 |
| 2015-08-21 | $6.35 | $6.48 | $6.29 | $6.29 | $5.29 | 16,109 |
| 2015-08-20 | $6.59 | $6.59 | $6.38 | $6.52 | $5.40 | 14,201 |
| 2015-08-19 | $6.70 | $6.77 | $6.50 | $6.64 | $5.50 | 224,504 |
| 2015-08-18 | $7.00 | $7.00 | $6.65 | $6.76 | $5.60 | 94,007 |
| 2015-08-17 | $6.97 | $7.00 | $6.89 | $6.93 | $5.74 | 67,936 |
| 2015-08-14 | $6.71 | $6.87 | $6.63 | $6.77 | $5.61 | 89,472 |
| 2015-08-13 | $6.81 | $6.95 | $6.72 | $6.78 | $5.62 | 49,340 |
| 2015-08-12 | $6.64 | $6.66 | $6.53 | $6.66 | $5.52 | 38,378 |
| 2015-08-11 | $6.52 | $6.70 | $6.48 | $6.57 | $5.44 | 87,978 |
| 2015-08-10 | $6.40 | $6.50 | $6.27 | $6.34 | $5.25 | 48,906 |
| 2015-08-07 | $6.47 | $6.47 | $6.29 | $6.29 | $5.21 | 509,633 |
| 2015-08-06 | $6.36 | $6.48 | $6.30 | $6.47 | $5.36 | 137,999 |
| 2015-08-05 | $6.46 | $6.48 | $6.27 | $6.36 | $5.27 | 28,210 |
Magic Software Enterprises Ltd (MGIC) News Headlines
Recent Magic Software Enterprises Ltd (MGIC) News
Similar Companies to Magic Software Enterprises Ltd (MGIC) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |