Modine Manufacturing Company (MOD) Exchange: NYSE
Data as of March 18, 2025
$83.04 ($-4.01) -4.61%
Modine Manufacturing Company - Daily Information
Click for more stock information on Modine Manufacturing Company.| Daily Information | Data |
|---|---|
| Date | March 18, 2025 |
| Open | $85.96 |
| Previous Close | $83.04 |
| High | $86.50 |
| Low | $82.31 |
| Adjusted Open | $85.96 |
| Previous Adjusted Close | $83.04 |
| Adjusted High | $86.50 |
| Adjusted Low | $82.31 |
About Modine Manufacturing Company (MOD)
Modine Manufacturing Company (MOD) is an American-based, global leader with over 100 years of expertise in designing, engineering, and manufacturing thermal management systems and components. Modine produces and manufactures effective products working across industries, with an emphasis on providing environmentally sustainable solutions. Their product portfolio primarily includes Engine Heat Exchangers, Cab Heaters, Forced Air Coolers, Unit Heaters and HVAC equipment, Evaporators and Condensers, and Heat Exchangers and Fan Coils, with applications across automotive, commercial, and industrial customers and over 100 countries world-wide. The company has grown significantly since its founding in 1916, containing fourteen facilities and over 3,200 employees across the globe to date.
Invest in Modine Manufacturing Company (MOD)
Historical Stock Data for Modine Manufacturing Company (MOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $85.96 | $86.50 | $82.31 | $83.04 | $83.04 | 911,210 |
| 2025-03-17 | $85.08 | $87.79 | $84.01 | $87.05 | $87.05 | 715,582 |
| 2025-03-14 | $84.76 | $86.81 | $83.58 | $85.42 | $85.42 | 878,560 |
| 2025-03-13 | $84.24 | $85.27 | $81.59 | $82.06 | $82.06 | 1,130,585 |
| 2025-03-12 | $83.02 | $85.79 | $81.92 | $84.36 | $84.36 | 1,320,264 |
| 2025-03-11 | $77.38 | $81.84 | $76.18 | $80.07 | $80.07 | 1,334,522 |
| 2025-03-10 | $77.43 | $79.96 | $74.30 | $77.27 | $77.27 | 1,633,311 |
| 2025-03-07 | $77.45 | $81.90 | $74.37 | $80.80 | $80.80 | 1,513,537 |
| 2025-03-06 | $76.54 | $77.71 | $74.14 | $76.06 | $76.06 | 1,845,749 |
| 2025-03-05 | $79.95 | $80.08 | $76.18 | $79.37 | $79.37 | 1,211,704 |
| 2025-03-04 | $75.20 | $79.33 | $72.49 | $78.13 | $78.13 | 1,971,755 |
| 2025-03-03 | $86.00 | $86.18 | $75.82 | $77.13 | $77.13 | 1,809,346 |
| 2025-02-28 | $81.79 | $85.27 | $79.30 | $84.56 | $84.56 | 2,024,324 |
| 2025-02-27 | $88.00 | $88.04 | $78.42 | $79.40 | $79.40 | 2,146,134 |
| 2025-02-26 | $89.50 | $91.40 | $85.90 | $87.01 | $87.01 | 1,308,833 |
| 2025-02-25 | $83.88 | $87.83 | $82.87 | $86.31 | $86.31 | 1,940,900 |
| 2025-02-24 | $86.75 | $86.99 | $80.27 | $83.36 | $83.36 | 2,682,194 |
| 2025-02-21 | $95.89 | $96.31 | $85.38 | $86.20 | $86.20 | 1,656,038 |
| 2025-02-20 | $88.84 | $94.55 | $86.25 | $94.09 | $94.09 | 2,256,616 |
| 2025-02-19 | $91.94 | $93.00 | $86.82 | $88.92 | $88.92 | 1,617,845 |
| 2025-02-18 | $91.39 | $93.52 | $89.65 | $92.36 | $92.36 | 1,977,456 |
| 2025-02-14 | $93.03 | $94.67 | $90.04 | $92.68 | $92.68 | 1,772,276 |
| 2025-02-13 | $97.70 | $98.19 | $92.34 | $93.03 | $93.03 | 1,397,211 |
| 2025-02-12 | $93.27 | $97.75 | $91.11 | $97.45 | $97.45 | 1,077,012 |
| 2025-02-11 | $97.00 | $99.00 | $96.11 | $97.16 | $97.16 | 934,954 |
| 2025-02-10 | $99.00 | $100.99 | $96.14 | $98.77 | $98.77 | 1,427,982 |
| 2025-02-07 | $97.43 | $99.04 | $93.43 | $98.66 | $98.66 | 1,744,386 |
| 2025-02-06 | $103.78 | $105.14 | $97.31 | $97.69 | $97.69 | 1,373,871 |
| 2025-02-05 | $104.00 | $106.78 | $99.03 | $105.14 | $105.14 | 1,958,509 |
| 2025-02-04 | $96.17 | $99.19 | $94.83 | $98.51 | $98.51 | 1,825,385 |
| 2025-02-03 | $96.53 | $98.14 | $95.14 | $96.47 | $96.47 | 1,180,706 |
| 2025-01-31 | $103.18 | $104.85 | $99.38 | $101.45 | $101.45 | 1,183,951 |
| 2025-01-30 | $100.00 | $104.83 | $99.17 | $102.46 | $102.46 | 1,769,998 |
| 2025-01-29 | $95.76 | $99.56 | $93.42 | $98.21 | $98.21 | 2,081,140 |
| 2025-01-28 | $101.36 | $102.03 | $89.55 | $95.13 | $95.13 | 3,450,416 |
| 2025-01-27 | $120.03 | $121.53 | $94.21 | $97.49 | $97.49 | 4,057,808 |
| 2025-01-24 | $141.50 | $142.08 | $131.37 | $132.24 | $132.24 | 827,897 |
| 2025-01-23 | $140.70 | $145.70 | $139.68 | $140.00 | $140.00 | 1,208,855 |
| 2025-01-22 | $140.00 | $145.94 | $139.98 | $142.68 | $142.68 | 991,902 |
| 2025-01-21 | $136.01 | $139.81 | $132.31 | $139.58 | $139.58 | 759,325 |
| 2025-01-17 | $134.47 | $136.80 | $132.57 | $132.80 | $132.80 | 805,398 |
| 2025-01-16 | $130.57 | $134.64 | $130.00 | $132.55 | $132.55 | 480,957 |
| 2025-01-15 | $129.00 | $131.42 | $128.99 | $130.05 | $130.05 | 856,179 |
| 2025-01-14 | $121.03 | $125.43 | $119.82 | $124.71 | $124.71 | 737,308 |
| 2025-01-13 | $115.44 | $118.76 | $114.63 | $118.69 | $118.69 | 864,491 |
| 2025-01-10 | $118.23 | $120.00 | $116.07 | $118.83 | $118.83 | 639,156 |
| 2025-01-08 | $120.50 | $121.62 | $116.89 | $121.10 | $121.10 | 953,770 |
| 2025-01-07 | $124.00 | $125.53 | $119.06 | $121.62 | $121.62 | 655,895 |
| 2025-01-06 | $126.00 | $129.00 | $122.48 | $122.78 | $122.78 | 804,808 |
| 2025-01-03 | $117.20 | $122.65 | $117.20 | $122.44 | $122.44 | 465,769 |
| 2025-01-02 | $117.72 | $120.02 | $114.11 | $116.17 | $116.17 | 534,750 |
| 2024-12-31 | $118.80 | $118.84 | $115.83 | $115.93 | $115.93 | 452,791 |
| 2024-12-30 | $115.99 | $118.95 | $112.05 | $117.64 | $117.64 | 507,515 |
| 2024-12-27 | $118.57 | $119.11 | $116.15 | $118.65 | $118.65 | 662,609 |
| 2024-12-26 | $117.78 | $121.11 | $116.58 | $120.50 | $120.50 | 356,414 |
| 2024-12-24 | $117.74 | $118.72 | $116.00 | $118.58 | $118.58 | 173,096 |
| 2024-12-23 | $118.54 | $119.41 | $116.30 | $117.48 | $117.48 | 450,035 |
| 2024-12-20 | $114.62 | $120.95 | $113.49 | $118.89 | $118.89 | 980,179 |
| 2024-12-19 | $119.84 | $121.80 | $116.75 | $118.02 | $118.02 | 723,465 |
| 2024-12-18 | $129.89 | $130.35 | $113.87 | $117.66 | $117.66 | 1,506,197 |
| 2024-12-17 | $133.61 | $134.00 | $127.28 | $127.67 | $127.67 | 755,071 |
| 2024-12-16 | $132.07 | $136.52 | $131.45 | $134.54 | $134.54 | 680,764 |
| 2024-12-13 | $129.98 | $134.61 | $129.64 | $132.07 | $132.07 | 699,403 |
| 2024-12-12 | $131.15 | $131.15 | $127.40 | $128.22 | $128.22 | 543,137 |
| 2024-12-11 | $132.98 | $135.14 | $130.56 | $131.50 | $131.50 | 1,062,919 |
| 2024-12-10 | $130.37 | $133.49 | $128.50 | $130.35 | $130.35 | 487,873 |
| 2024-12-09 | $141.32 | $141.93 | $127.21 | $129.57 | $129.57 | 698,889 |
| 2024-12-06 | $139.11 | $140.48 | $136.55 | $140.21 | $140.21 | 307,909 |
| 2024-12-05 | $141.57 | $141.57 | $136.65 | $137.65 | $137.65 | 321,140 |
| 2024-12-04 | $140.00 | $143.07 | $138.22 | $140.61 | $140.61 | 438,695 |
| 2024-12-03 | $137.99 | $139.99 | $135.99 | $139.00 | $139.00 | 483,520 |
| 2024-12-02 | $136.55 | $142.19 | $135.90 | $137.74 | $137.74 | 791,350 |
| 2024-11-29 | $135.02 | $137.41 | $135.00 | $135.79 | $135.79 | 233,916 |
| 2024-11-27 | $139.68 | $139.70 | $131.05 | $133.37 | $133.37 | 462,962 |
| 2024-11-26 | $138.19 | $141.50 | $137.34 | $138.80 | $138.80 | 450,327 |
| 2024-11-25 | $144.65 | $146.84 | $134.88 | $137.40 | $137.40 | 884,222 |
| 2024-11-22 | $140.94 | $144.02 | $140.20 | $143.22 | $143.22 | 368,245 |
| 2024-11-21 | $135.73 | $142.12 | $134.66 | $140.49 | $140.49 | 728,958 |
| 2024-11-20 | $136.05 | $136.12 | $130.16 | $133.65 | $133.65 | 786,849 |
| 2024-11-19 | $123.65 | $136.11 | $123.29 | $136.01 | $136.01 | 870,127 |
| 2024-11-18 | $124.11 | $128.69 | $123.01 | $126.30 | $126.30 | 471,726 |
| 2024-11-15 | $120.24 | $123.47 | $119.06 | $123.27 | $123.27 | 637,914 |
| 2024-11-14 | $127.87 | $127.87 | $118.76 | $120.17 | $120.17 | 796,349 |
| 2024-11-13 | $127.74 | $129.09 | $125.85 | $127.29 | $127.29 | 615,246 |
| 2024-11-12 | $131.80 | $133.43 | $123.65 | $124.84 | $124.84 | 547,856 |
| 2024-11-11 | $131.00 | $132.59 | $128.56 | $132.15 | $132.15 | 661,191 |
| 2024-11-08 | $127.10 | $129.15 | $126.00 | $128.12 | $128.12 | 632,066 |
| 2024-11-07 | $126.50 | $128.21 | $124.32 | $127.37 | $127.37 | 802,794 |
| 2024-11-06 | $120.39 | $125.17 | $114.93 | $125.01 | $125.01 | 1,311,413 |
| 2024-11-05 | $110.87 | $113.39 | $109.43 | $112.83 | $112.83 | 846,774 |
| 2024-11-04 | $110.78 | $113.75 | $109.24 | $109.77 | $109.77 | 735,885 |
| 2024-11-01 | $118.55 | $119.00 | $111.55 | $111.63 | $111.63 | 982,902 |
| 2024-10-31 | $118.80 | $119.37 | $115.54 | $117.77 | $117.77 | 820,517 |
| 2024-10-30 | $124.72 | $129.99 | $114.08 | $120.89 | $120.89 | 1,912,777 |
| 2024-10-29 | $129.80 | $131.38 | $128.15 | $130.31 | $130.31 | 740,772 |
| 2024-10-28 | $128.21 | $131.73 | $127.56 | $131.06 | $131.06 | 618,503 |
| 2024-10-25 | $126.81 | $129.26 | $125.11 | $127.25 | $127.25 | 498,682 |
| 2024-10-24 | $129.29 | $129.29 | $122.08 | $124.61 | $124.61 | 728,236 |
| 2024-10-23 | $126.14 | $131.41 | $126.14 | $128.28 | $128.28 | 663,467 |
| 2024-10-22 | $129.51 | $130.52 | $126.28 | $128.77 | $128.77 | 564,412 |
| 2024-10-21 | $133.16 | $133.92 | $129.49 | $130.53 | $130.53 | 482,099 |
| 2024-10-18 | $136.47 | $137.00 | $132.50 | $132.79 | $132.79 | 533,496 |
| 2024-10-17 | $134.50 | $141.72 | $134.50 | $135.53 | $135.53 | 760,204 |
| 2024-10-16 | $131.22 | $135.10 | $130.53 | $134.23 | $134.23 | 486,653 |
| 2024-10-15 | $132.33 | $134.09 | $126.59 | $129.25 | $129.25 | 512,277 |
| 2024-10-14 | $136.10 | $138.55 | $131.76 | $133.28 | $133.28 | 666,553 |
| 2024-10-11 | $130.80 | $134.90 | $128.14 | $134.20 | $134.20 | 589,419 |
| 2024-10-10 | $132.02 | $133.17 | $129.50 | $130.95 | $130.95 | 496,018 |
| 2024-10-09 | $132.65 | $135.80 | $132.43 | $134.01 | $134.01 | 523,426 |
| 2024-10-08 | $134.50 | $137.65 | $132.55 | $132.77 | $132.77 | 453,092 |
| 2024-10-07 | $133.40 | $135.06 | $132.11 | $133.38 | $133.38 | 318,733 |
| 2024-10-04 | $134.00 | $135.36 | $131.63 | $134.38 | $134.38 | 393,471 |
| 2024-10-03 | $130.90 | $134.47 | $129.73 | $130.87 | $130.87 | 377,264 |
| 2024-10-02 | $126.48 | $133.67 | $125.01 | $131.84 | $131.84 | 477,653 |
| 2024-10-01 | $129.98 | $130.09 | $124.65 | $127.55 | $127.55 | 549,469 |
| 2024-09-30 | $130.02 | $134.01 | $128.46 | $132.79 | $132.79 | 758,478 |
| 2024-09-27 | $131.30 | $133.41 | $128.49 | $131.72 | $131.72 | 516,295 |
| 2024-09-26 | $136.70 | $137.73 | $130.32 | $130.67 | $130.67 | 620,777 |
| 2024-09-25 | $133.49 | $138.99 | $132.55 | $133.72 | $133.72 | 857,260 |
| 2024-09-24 | $129.34 | $135.18 | $127.38 | $133.69 | $133.69 | 728,070 |
| 2024-09-23 | $129.27 | $131.28 | $125.18 | $127.16 | $127.16 | 646,695 |
| 2024-09-20 | $127.96 | $130.53 | $125.90 | $128.32 | $128.32 | 1,044,554 |
| 2024-09-19 | $123.28 | $127.58 | $120.44 | $127.50 | $127.50 | 981,865 |
| 2024-09-18 | $115.64 | $123.30 | $115.42 | $116.95 | $116.95 | 674,999 |
| 2024-09-17 | $114.45 | $117.07 | $113.31 | $115.43 | $115.43 | 315,525 |
| 2024-09-16 | $110.14 | $114.29 | $109.60 | $112.87 | $112.87 | 375,205 |
| 2024-09-13 | $112.60 | $114.79 | $110.23 | $111.07 | $111.07 | 504,619 |
| 2024-09-12 | $108.14 | $113.94 | $106.53 | $110.81 | $110.81 | 813,130 |
| 2024-09-11 | $97.50 | $112.87 | $96.49 | $108.10 | $108.10 | 1,784,666 |
| 2024-09-10 | $98.76 | $99.52 | $94.02 | $94.60 | $94.60 | 723,052 |
| 2024-09-09 | $100.31 | $102.45 | $98.36 | $98.41 | $98.41 | 557,941 |
| 2024-09-06 | $103.93 | $105.82 | $97.22 | $97.39 | $97.39 | 691,109 |
| 2024-09-05 | $105.81 | $106.97 | $103.62 | $103.93 | $103.93 | 391,276 |
| 2024-09-04 | $105.90 | $108.98 | $105.36 | $106.30 | $106.30 | 445,653 |
| 2024-09-03 | $119.70 | $120.68 | $107.61 | $108.31 | $108.31 | 723,905 |
| 2024-08-30 | $118.87 | $121.66 | $117.15 | $121.55 | $121.55 | 720,638 |
| 2024-08-29 | $116.10 | $120.00 | $115.61 | $115.90 | $115.90 | 479,225 |
| 2024-08-28 | $117.00 | $117.97 | $114.43 | $114.53 | $114.53 | 514,451 |
| 2024-08-27 | $115.56 | $118.00 | $114.15 | $116.91 | $116.91 | 442,767 |
| 2024-08-26 | $120.11 | $120.17 | $115.40 | $116.44 | $116.44 | 502,638 |
| 2024-08-23 | $114.41 | $119.63 | $113.41 | $119.42 | $119.42 | 580,023 |
| 2024-08-22 | $112.31 | $115.00 | $111.69 | $113.31 | $113.31 | 580,044 |
| 2024-08-21 | $108.75 | $112.51 | $107.44 | $112.01 | $112.01 | 341,959 |
| 2024-08-20 | $110.35 | $110.98 | $107.15 | $108.12 | $108.12 | 377,024 |
| 2024-08-19 | $109.38 | $110.88 | $107.60 | $110.22 | $110.22 | 392,309 |
| 2024-08-16 | $109.18 | $110.12 | $107.35 | $109.38 | $109.38 | 456,354 |
| 2024-08-15 | $107.38 | $110.66 | $107.28 | $109.83 | $109.83 | 684,075 |
| 2024-08-14 | $104.61 | $106.00 | $102.19 | $104.99 | $104.99 | 475,172 |
| 2024-08-13 | $102.48 | $104.77 | $101.88 | $104.15 | $104.15 | 532,679 |
| 2024-08-12 | $100.47 | $103.97 | $98.78 | $101.07 | $101.07 | 423,207 |
| 2024-08-09 | $100.39 | $101.90 | $99.19 | $100.31 | $100.31 | 618,455 |
| 2024-08-08 | $97.68 | $102.28 | $96.00 | $101.02 | $101.02 | 751,819 |
| 2024-08-07 | $104.53 | $104.72 | $94.76 | $94.95 | $94.95 | 913,391 |
| 2024-08-06 | $99.34 | $101.77 | $95.39 | $101.39 | $101.39 | 982,388 |
| 2024-08-05 | $87.31 | $98.37 | $85.34 | $97.81 | $97.81 | 1,256,363 |
| 2024-08-02 | $103.71 | $103.90 | $94.58 | $98.80 | $98.80 | 1,612,290 |
| 2024-08-01 | $116.82 | $117.88 | $110.57 | $111.86 | $111.86 | 1,197,168 |
| 2024-07-31 | $103.00 | $123.92 | $102.44 | $117.66 | $117.66 | 2,357,750 |
| 2024-07-30 | $102.93 | $105.49 | $98.00 | $98.92 | $98.92 | 1,216,215 |
| 2024-07-29 | $106.50 | $107.67 | $101.54 | $102.30 | $102.30 | 705,807 |
| 2024-07-26 | $102.76 | $104.91 | $101.01 | $104.15 | $104.15 | 682,112 |
| 2024-07-25 | $100.20 | $102.59 | $96.51 | $99.50 | $99.50 | 1,369,911 |
| 2024-07-24 | $115.50 | $116.30 | $98.06 | $98.70 | $98.70 | 1,454,327 |
| 2024-07-23 | $114.37 | $120.11 | $113.61 | $118.14 | $118.14 | 720,376 |
| 2024-07-22 | $109.05 | $114.48 | $108.12 | $114.36 | $114.36 | 831,595 |
| 2024-07-19 | $109.33 | $109.46 | $106.61 | $107.17 | $107.17 | 512,878 |
| 2024-07-18 | $108.61 | $111.28 | $104.05 | $107.87 | $107.87 | 608,350 |
| 2024-07-17 | $113.77 | $116.58 | $106.38 | $106.49 | $106.49 | 929,924 |
| 2024-07-16 | $114.43 | $117.04 | $113.36 | $116.03 | $116.03 | 926,779 |
| 2024-07-15 | $108.56 | $113.37 | $106.53 | $113.28 | $113.28 | 829,047 |
| 2024-07-12 | $108.21 | $114.74 | $107.37 | $107.80 | $107.80 | 1,245,973 |
| 2024-07-11 | $106.85 | $110.62 | $105.41 | $108.49 | $108.49 | 851,984 |
| 2024-07-10 | $106.15 | $106.28 | $101.98 | $104.79 | $104.79 | 687,566 |
| 2024-07-09 | $107.09 | $107.09 | $104.14 | $106.10 | $106.10 | 507,245 |
| 2024-07-08 | $107.85 | $108.50 | $105.23 | $105.69 | $105.69 | 545,498 |
| 2024-07-05 | $107.61 | $110.00 | $105.15 | $106.86 | $106.86 | 421,900 |
| 2024-07-03 | $104.93 | $108.68 | $104.73 | $107.97 | $107.97 | 463,804 |
| 2024-07-02 | $102.98 | $106.78 | $102.50 | $105.37 | $105.37 | 1,223,124 |
| 2024-07-01 | $101.22 | $103.84 | $99.14 | $102.68 | $102.68 | 795,306 |
| 2024-06-28 | $98.89 | $102.85 | $98.30 | $100.19 | $100.19 | 2,051,497 |
| 2024-06-27 | $96.00 | $98.39 | $94.51 | $98.00 | $98.00 | 453,483 |
| 2024-06-26 | $96.26 | $99.50 | $94.63 | $96.33 | $96.33 | 1,009,163 |
| 2024-06-25 | $93.88 | $97.78 | $92.00 | $97.43 | $97.43 | 749,483 |
| 2024-06-24 | $93.89 | $95.31 | $93.28 | $94.27 | $94.27 | 709,584 |
| 2024-06-21 | $93.42 | $94.76 | $90.38 | $94.03 | $94.03 | 1,178,120 |
| 2024-06-20 | $97.70 | $99.50 | $92.58 | $93.88 | $93.88 | 1,103,284 |
| 2024-06-18 | $92.80 | $98.65 | $92.59 | $97.77 | $97.77 | 878,305 |
| 2024-06-17 | $93.15 | $94.32 | $91.89 | $93.12 | $93.12 | 494,419 |
| 2024-06-14 | $92.93 | $94.08 | $90.37 | $92.64 | $92.64 | 469,988 |
| 2024-06-13 | $95.80 | $96.65 | $93.41 | $95.49 | $95.49 | 397,700 |
| 2024-06-12 | $95.43 | $98.90 | $95.25 | $96.08 | $96.08 | 778,938 |
| 2024-06-11 | $93.35 | $93.87 | $91.89 | $92.48 | $92.48 | 394,669 |
| 2024-06-10 | $91.94 | $95.15 | $91.73 | $93.63 | $93.63 | 455,611 |
| 2024-06-07 | $90.85 | $92.59 | $90.00 | $92.04 | $92.04 | 743,739 |
| 2024-06-06 | $96.14 | $96.95 | $89.50 | $90.52 | $90.52 | 1,345,459 |
| 2024-06-05 | $93.89 | $96.34 | $92.82 | $96.23 | $96.23 | 866,535 |
| 2024-06-04 | $98.17 | $98.44 | $89.70 | $93.05 | $93.05 | 1,654,751 |
| 2024-06-03 | $102.00 | $103.70 | $98.38 | $99.84 | $99.84 | 937,457 |
| 2024-05-31 | $101.10 | $103.23 | $97.88 | $100.92 | $100.92 | 1,008,437 |
| 2024-05-30 | $96.41 | $101.70 | $95.16 | $101.22 | $101.22 | 1,232,861 |
| 2024-05-29 | $98.96 | $98.96 | $95.35 | $96.51 | $96.51 | 828,123 |
| 2024-05-28 | $104.85 | $105.45 | $99.35 | $100.34 | $100.34 | 1,263,526 |
| 2024-05-24 | $96.93 | $104.29 | $96.77 | $103.75 | $103.75 | 908,812 |
| 2024-05-23 | $98.81 | $101.13 | $95.70 | $96.72 | $96.72 | 1,170,147 |
| 2024-05-22 | $88.42 | $99.79 | $85.77 | $96.75 | $96.75 | 3,197,103 |
| 2024-05-21 | $101.02 | $102.19 | $97.36 | $101.47 | $101.47 | 1,201,128 |
| 2024-05-20 | $102.75 | $105.05 | $101.93 | $102.37 | $102.37 | 689,081 |
| 2024-05-17 | $103.80 | $105.78 | $101.85 | $102.22 | $102.22 | 760,279 |
| 2024-05-16 | $109.01 | $109.31 | $103.67 | $103.77 | $103.77 | 648,192 |
| 2024-05-15 | $107.17 | $109.53 | $106.26 | $109.42 | $109.42 | 628,744 |
| 2024-05-14 | $101.72 | $105.91 | $101.17 | $105.66 | $105.66 | 519,712 |
| 2024-05-13 | $104.53 | $105.14 | $100.55 | $101.26 | $101.26 | 462,276 |
| 2024-05-10 | $107.72 | $109.13 | $101.76 | $103.13 | $103.13 | 878,636 |
| 2024-05-09 | $104.88 | $108.50 | $104.13 | $106.85 | $106.85 | 695,983 |
| 2024-05-08 | $103.50 | $105.28 | $102.26 | $104.68 | $104.68 | 547,180 |
| 2024-05-07 | $101.63 | $106.39 | $100.10 | $104.85 | $104.85 | 1,132,978 |
| 2024-05-06 | $95.05 | $102.19 | $95.00 | $100.82 | $100.82 | 874,495 |
| 2024-05-03 | $96.58 | $97.92 | $94.04 | $94.11 | $94.11 | 493,194 |
| 2024-05-02 | $94.53 | $95.57 | $91.42 | $94.15 | $94.15 | 448,798 |
| 2024-05-01 | $92.54 | $95.22 | $90.70 | $92.28 | $92.28 | 535,764 |
| 2024-04-30 | $94.48 | $95.06 | $91.16 | $92.63 | $92.63 | 823,832 |
| 2024-04-29 | $96.62 | $97.91 | $94.68 | $95.54 | $95.54 | 454,028 |
| 2024-04-26 | $94.11 | $97.71 | $93.00 | $96.74 | $96.74 | 802,944 |
| 2024-04-25 | $89.11 | $93.20 | $86.98 | $92.83 | $92.83 | 868,216 |
| 2024-04-24 | $91.87 | $95.00 | $89.65 | $90.99 | $90.99 | 1,230,631 |
| 2024-04-23 | $87.38 | $89.15 | $86.50 | $89.05 | $89.05 | 653,956 |
| 2024-04-22 | $83.96 | $87.71 | $83.18 | $86.52 | $86.52 | 793,121 |
| 2024-04-19 | $83.15 | $85.04 | $81.57 | $83.69 | $83.69 | 1,088,414 |
| 2024-04-18 | $85.87 | $86.79 | $82.25 | $83.76 | $83.76 | 1,144,338 |
| 2024-04-17 | $91.45 | $91.45 | $84.52 | $85.64 | $85.64 | 1,118,493 |
| 2024-04-16 | $89.37 | $90.55 | $87.76 | $90.36 | $90.36 | 517,329 |
| 2024-04-15 | $93.89 | $94.56 | $89.41 | $90.76 | $90.76 | 586,028 |
| 2024-04-12 | $92.09 | $94.40 | $91.00 | $92.36 | $92.36 | 526,299 |
| 2024-04-11 | $92.51 | $93.58 | $91.62 | $93.41 | $93.41 | 614,727 |
| 2024-04-10 | $88.60 | $92.53 | $86.20 | $92.04 | $92.04 | 1,047,019 |
| 2024-04-09 | $97.13 | $97.25 | $89.57 | $91.46 | $91.46 | 1,196,577 |
| 2024-04-08 | $98.65 | $99.47 | $96.13 | $97.13 | $97.13 | 467,492 |
| 2024-04-05 | $94.72 | $99.10 | $94.08 | $97.60 | $97.60 | 821,208 |
| 2024-04-04 | $95.29 | $99.27 | $93.61 | $94.79 | $94.79 | 1,193,143 |
| 2024-04-03 | $91.89 | $95.13 | $91.24 | $93.78 | $93.78 | 1,092,860 |
| 2024-04-02 | $91.06 | $93.79 | $89.36 | $93.25 | $93.25 | 968,299 |
| 2024-04-01 | $95.60 | $97.32 | $93.70 | $93.91 | $93.91 | 650,238 |
| 2024-03-28 | $94.85 | $96.30 | $94.13 | $95.19 | $95.19 | 686,631 |
| 2024-03-27 | $96.67 | $97.78 | $93.59 | $95.25 | $95.25 | 881,493 |
| 2024-03-26 | $97.50 | $98.00 | $95.84 | $95.84 | $95.84 | 1,075,781 |
| 2024-03-25 | $100.97 | $101.49 | $96.66 | $97.24 | $97.24 | 1,056,848 |
| 2024-03-22 | $102.70 | $103.74 | $99.20 | $101.11 | $101.11 | 1,017,463 |
| 2024-03-21 | $100.55 | $106.01 | $99.60 | $102.70 | $102.70 | 1,847,867 |
| 2024-03-20 | $94.04 | $99.19 | $93.36 | $99.00 | $99.00 | 1,537,747 |
| 2024-03-19 | $89.25 | $94.50 | $88.01 | $94.13 | $94.13 | 1,093,645 |
| 2024-03-18 | $88.43 | $90.46 | $88.16 | $89.47 | $89.47 | 1,030,627 |
| 2024-03-15 | $84.65 | $88.96 | $84.65 | $88.57 | $88.57 | 1,849,913 |
| 2024-03-14 | $82.54 | $85.62 | $82.21 | $84.73 | $84.73 | 1,055,969 |
| 2024-03-13 | $84.67 | $85.50 | $81.75 | $82.92 | $82.92 | 1,407,745 |
| 2024-03-12 | $82.00 | $85.35 | $81.28 | $84.97 | $84.97 | 982,161 |
| 2024-03-11 | $82.74 | $83.44 | $78.85 | $81.30 | $81.30 | 1,231,233 |
| 2024-03-08 | $87.93 | $90.80 | $82.30 | $83.86 | $83.86 | 1,406,250 |
| 2024-03-07 | $89.90 | $91.49 | $87.92 | $88.42 | $88.42 | 788,901 |
| 2024-03-06 | $90.38 | $91.45 | $87.01 | $89.20 | $89.20 | 863,269 |
| 2024-03-05 | $90.40 | $90.89 | $87.29 | $89.10 | $89.10 | 1,066,130 |
| 2024-03-04 | $93.10 | $96.00 | $91.51 | $91.64 | $91.64 | 1,272,563 |
| 2024-03-01 | $90.46 | $93.92 | $90.00 | $91.70 | $91.70 | 1,589,962 |
| 2024-02-29 | $92.04 | $92.29 | $89.55 | $89.71 | $89.71 | 1,166,509 |
| 2024-02-28 | $88.75 | $92.79 | $88.42 | $90.26 | $90.26 | 1,346,155 |
| 2024-02-27 | $87.60 | $91.12 | $87.07 | $89.34 | $89.34 | 1,165,594 |
| 2024-02-26 | $83.04 | $87.47 | $82.50 | $86.17 | $86.17 | 1,095,905 |
| 2024-02-23 | $81.50 | $82.37 | $79.92 | $81.80 | $81.80 | 597,148 |
| 2024-02-22 | $78.88 | $83.05 | $78.58 | $80.80 | $80.80 | 1,309,393 |
| 2024-02-21 | $77.06 | $78.14 | $75.30 | $77.54 | $77.54 | 603,962 |
| 2024-02-20 | $78.92 | $79.79 | $75.23 | $77.79 | $77.79 | 1,026,927 |
| 2024-02-16 | $79.72 | $81.97 | $79.30 | $80.19 | $80.19 | 1,176,999 |
| 2024-02-15 | $79.04 | $81.44 | $77.70 | $80.64 | $80.64 | 1,267,846 |
| 2024-02-14 | $74.80 | $78.83 | $73.59 | $78.13 | $78.13 | 1,126,837 |
| 2024-02-13 | $71.50 | $74.51 | $69.12 | $73.34 | $73.34 | 921,644 |
| 2024-02-12 | $73.48 | $75.40 | $72.23 | $74.16 | $74.16 | 617,161 |
| 2024-02-09 | $72.01 | $73.96 | $71.11 | $73.18 | $73.18 | 612,175 |
| 2024-02-08 | $69.00 | $72.32 | $69.00 | $71.59 | $71.59 | 921,223 |
| 2024-02-07 | $68.74 | $69.45 | $68.05 | $68.59 | $68.59 | 605,934 |
| 2024-02-06 | $69.71 | $70.87 | $67.77 | $67.90 | $67.90 | 1,028,249 |
| 2024-02-05 | $69.87 | $70.23 | $67.77 | $69.91 | $69.91 | 686,175 |
| 2024-02-02 | $70.80 | $72.29 | $69.32 | $70.54 | $70.54 | 962,451 |
| 2024-02-01 | $70.00 | $71.50 | $68.00 | $71.26 | $71.26 | 1,479,480 |
| 2024-01-31 | $60.20 | $69.18 | $60.00 | $69.09 | $69.09 | 2,720,361 |
| 2024-01-30 | $65.82 | $67.28 | $65.25 | $66.78 | $66.78 | 1,027,073 |
| 2024-01-29 | $62.87 | $66.25 | $62.72 | $66.01 | $66.01 | 806,817 |
| 2024-01-26 | $65.00 | $65.29 | $62.60 | $62.83 | $62.83 | 723,456 |
| 2024-01-25 | $65.93 | $67.00 | $63.06 | $65.11 | $65.11 | 1,071,737 |
| 2024-01-24 | $69.14 | $69.20 | $64.11 | $64.46 | $64.46 | 1,217,358 |
| 2024-01-23 | $68.60 | $69.90 | $66.59 | $68.00 | $68.00 | 1,079,854 |
| 2024-01-22 | $67.00 | $68.22 | $66.63 | $68.11 | $68.11 | 706,063 |
| 2024-01-19 | $66.51 | $66.82 | $64.33 | $66.35 | $66.35 | 964,193 |
| 2024-01-18 | $64.50 | $66.07 | $63.75 | $66.01 | $66.01 | 735,297 |
| 2024-01-17 | $63.75 | $64.24 | $63.54 | $63.97 | $63.97 | 825,926 |
| 2024-01-16 | $63.77 | $64.89 | $63.40 | $64.74 | $64.74 | 615,780 |
| 2024-01-12 | $63.74 | $64.37 | $62.06 | $64.22 | $64.22 | 690,190 |
| 2024-01-11 | $61.80 | $63.14 | $61.03 | $62.97 | $62.97 | 1,195,963 |
| 2024-01-10 | $60.88 | $61.92 | $60.35 | $61.69 | $61.69 | 679,531 |
| 2024-01-09 | $59.78 | $61.26 | $58.78 | $60.80 | $60.80 | 555,699 |
| 2024-01-08 | $59.51 | $60.88 | $58.82 | $60.54 | $60.54 | 696,763 |
| 2024-01-05 | $57.78 | $59.80 | $57.78 | $59.14 | $59.14 | 538,084 |
| 2024-01-04 | $57.94 | $59.28 | $57.20 | $58.28 | $58.28 | 529,422 |
| 2024-01-03 | $60.25 | $60.25 | $57.60 | $57.97 | $57.97 | 631,619 |
| 2024-01-02 | $59.77 | $61.05 | $59.27 | $60.14 | $60.14 | 805,602 |
| 2023-12-29 | $60.75 | $60.98 | $59.58 | $59.70 | $59.70 | 571,604 |
| 2023-12-28 | $60.45 | $60.90 | $59.73 | $60.71 | $60.71 | 562,579 |
| 2023-12-27 | $60.56 | $61.61 | $60.35 | $60.62 | $60.62 | 618,289 |
| 2023-12-26 | $59.53 | $61.50 | $59.20 | $60.45 | $60.45 | 522,425 |
| 2023-12-22 | $57.65 | $59.06 | $57.16 | $58.67 | $58.67 | 458,123 |
| 2023-12-21 | $57.57 | $58.12 | $56.75 | $57.83 | $57.83 | 440,083 |
| 2023-12-20 | $57.80 | $59.50 | $56.71 | $56.78 | $56.78 | 702,320 |
| 2023-12-19 | $56.70 | $58.25 | $56.62 | $58.14 | $58.14 | 568,413 |
| 2023-12-18 | $56.66 | $57.41 | $55.87 | $56.38 | $56.38 | 425,049 |
| 2023-12-15 | $56.80 | $56.98 | $55.74 | $56.74 | $56.74 | 1,067,093 |
| 2023-12-14 | $54.49 | $57.07 | $54.35 | $56.51 | $56.51 | 780,973 |
| 2023-12-13 | $53.88 | $54.35 | $51.41 | $54.09 | $54.09 | 608,531 |
| 2023-12-12 | $53.86 | $54.44 | $52.43 | $53.83 | $53.83 | 406,416 |
| 2023-12-11 | $53.50 | $54.62 | $53.37 | $53.95 | $53.95 | 423,321 |
| 2023-12-08 | $52.20 | $53.67 | $52.06 | $53.36 | $53.36 | 576,287 |
| 2023-12-07 | $51.88 | $52.32 | $50.59 | $52.31 | $52.31 | 478,881 |
| 2023-12-06 | $52.90 | $54.49 | $51.63 | $51.79 | $51.79 | 576,517 |
| 2023-12-05 | $52.13 | $52.67 | $51.64 | $52.25 | $52.25 | 443,857 |
| 2023-12-04 | $51.39 | $53.45 | $51.39 | $52.60 | $52.60 | 647,766 |
| 2023-12-01 | $49.26 | $52.46 | $49.20 | $51.79 | $51.79 | 901,240 |
| 2023-11-30 | $50.33 | $50.66 | $48.89 | $49.20 | $49.20 | 689,145 |
| 2023-11-29 | $50.47 | $51.06 | $49.85 | $50.28 | $50.28 | 487,225 |
| 2023-11-28 | $51.20 | $51.24 | $49.35 | $49.54 | $49.54 | 533,378 |
| 2023-11-27 | $51.36 | $52.10 | $50.09 | $51.41 | $51.41 | 523,894 |
| 2023-11-24 | $51.75 | $52.41 | $51.46 | $51.79 | $51.79 | 287,250 |
| 2023-11-22 | $51.78 | $52.70 | $51.25 | $51.60 | $51.60 | 428,031 |
| 2023-11-21 | $51.00 | $52.28 | $50.65 | $51.61 | $51.61 | 583,779 |
| 2023-11-20 | $50.29 | $51.91 | $49.57 | $51.84 | $51.84 | 661,201 |
| 2023-11-17 | $49.19 | $51.19 | $49.00 | $50.48 | $50.48 | 591,635 |
| 2023-11-16 | $49.24 | $50.01 | $48.10 | $48.81 | $48.81 | 456,303 |
| 2023-11-15 | $50.00 | $51.00 | $48.79 | $49.46 | $49.46 | 803,134 |
| 2023-11-14 | $48.39 | $49.95 | $48.25 | $49.66 | $49.66 | 1,016,134 |
| 2023-11-13 | $45.00 | $46.73 | $44.69 | $46.62 | $46.62 | 668,117 |
| 2023-11-10 | $43.28 | $45.46 | $43.25 | $45.16 | $45.16 | 704,752 |
| 2023-11-09 | $42.70 | $44.07 | $42.65 | $43.07 | $43.07 | 624,876 |
| 2023-11-08 | $42.23 | $43.02 | $41.71 | $42.53 | $42.53 | 566,088 |
| 2023-11-07 | $40.59 | $42.43 | $40.22 | $42.18 | $42.18 | 797,224 |
| 2023-11-06 | $42.15 | $42.69 | $39.88 | $40.74 | $40.74 | 697,315 |
| 2023-11-03 | $42.26 | $43.36 | $41.22 | $42.15 | $42.15 | 1,088,122 |
| 2023-11-02 | $45.53 | $45.64 | $39.50 | $40.36 | $40.36 | 1,632,622 |
| 2023-11-01 | $39.50 | $41.23 | $39.20 | $41.14 | $41.14 | 1,154,212 |
| 2023-10-31 | $39.32 | $39.86 | $38.82 | $39.50 | $39.50 | 594,718 |
| 2023-10-30 | $40.05 | $40.42 | $38.61 | $39.49 | $39.49 | 541,350 |
| 2023-10-27 | $40.24 | $40.70 | $38.50 | $39.04 | $39.04 | 574,840 |
| 2023-10-26 | $40.36 | $41.42 | $39.86 | $39.97 | $39.97 | 687,110 |
| 2023-10-25 | $41.43 | $41.66 | $39.97 | $40.04 | $40.04 | 620,267 |
| 2023-10-24 | $40.89 | $41.87 | $40.45 | $41.76 | $41.76 | 631,813 |
| 2023-10-23 | $40.31 | $41.10 | $39.51 | $40.40 | $40.40 | 499,619 |
| 2023-10-20 | $41.80 | $42.16 | $40.48 | $40.71 | $40.71 | 612,883 |
| 2023-10-19 | $41.17 | $43.05 | $41.00 | $41.82 | $41.82 | 685,850 |
| 2023-10-18 | $46.23 | $46.23 | $41.23 | $41.57 | $41.57 | 1,433,704 |
| 2023-10-17 | $47.69 | $47.72 | $46.52 | $46.76 | $46.76 | 517,466 |
| 2023-10-16 | $45.43 | $48.00 | $45.43 | $47.98 | $47.98 | 741,084 |
| 2023-10-13 | $49.62 | $49.62 | $44.63 | $44.85 | $44.85 | 1,223,667 |
| 2023-10-12 | $51.09 | $51.40 | $48.92 | $49.62 | $49.62 | 821,044 |
| 2023-10-11 | $49.47 | $51.76 | $49.26 | $51.09 | $51.09 | 1,147,501 |
| 2023-10-10 | $48.80 | $50.77 | $48.80 | $49.07 | $49.07 | 911,797 |
| 2023-10-09 | $47.68 | $49.10 | $47.30 | $48.51 | $48.51 | 471,262 |
| 2023-10-06 | $46.75 | $48.76 | $46.41 | $48.32 | $48.32 | 739,278 |
| 2023-10-05 | $45.41 | $47.30 | $45.29 | $47.08 | $47.08 | 729,268 |
| 2023-10-04 | $44.00 | $45.69 | $44.00 | $45.51 | $45.51 | 332,112 |
| 2023-10-03 | $45.11 | $45.60 | $43.77 | $44.22 | $44.22 | 546,857 |
| 2023-10-02 | $45.53 | $46.58 | $44.91 | $45.53 | $45.53 | 474,357 |
| 2023-09-29 | $46.66 | $47.28 | $45.24 | $45.75 | $45.75 | 471,695 |
| 2023-09-28 | $44.91 | $46.46 | $44.70 | $46.25 | $46.25 | 456,537 |
| 2023-09-27 | $44.52 | $45.28 | $44.28 | $45.07 | $45.07 | 532,566 |
| 2023-09-26 | $45.18 | $46.01 | $44.11 | $44.14 | $44.14 | 596,614 |
| 2023-09-25 | $43.69 | $46.18 | $43.69 | $45.61 | $45.61 | 818,412 |
| 2023-09-22 | $43.95 | $44.69 | $43.62 | $44.03 | $44.03 | 504,417 |
| 2023-09-21 | $44.05 | $44.41 | $43.25 | $43.85 | $43.85 | 387,950 |
| 2023-09-20 | $44.80 | $46.09 | $44.57 | $44.59 | $44.59 | 458,093 |
| 2023-09-19 | $44.22 | $44.74 | $44.01 | $44.50 | $44.50 | 382,695 |
| 2023-09-18 | $44.35 | $45.08 | $44.27 | $44.47 | $44.47 | 494,844 |
| 2023-09-15 | $44.81 | $45.10 | $44.32 | $45.01 | $45.01 | 574,632 |
| 2023-09-14 | $44.56 | $45.82 | $44.56 | $45.20 | $45.20 | 404,781 |
| 2023-09-13 | $44.79 | $45.59 | $43.81 | $44.25 | $44.25 | 684,813 |
| 2023-09-12 | $46.32 | $47.14 | $44.98 | $45.01 | $45.01 | 379,204 |
| 2023-09-11 | $47.58 | $48.37 | $46.82 | $46.84 | $46.84 | 508,322 |
| 2023-09-08 | $46.58 | $47.22 | $46.10 | $46.94 | $46.94 | 429,054 |
| 2023-09-07 | $45.10 | $46.99 | $44.47 | $46.62 | $46.62 | 631,060 |
| 2023-09-06 | $46.49 | $47.40 | $45.05 | $45.60 | $45.60 | 713,273 |
| 2023-09-05 | $48.59 | $48.74 | $45.53 | $46.22 | $46.22 | 1,029,058 |
| 2023-09-01 | $47.88 | $49.60 | $47.88 | $48.95 | $48.95 | 849,331 |
| 2023-08-31 | $47.39 | $47.74 | $46.69 | $47.59 | $47.59 | 1,261,435 |
| 2023-08-30 | $46.54 | $48.65 | $46.54 | $47.48 | $47.48 | 793,515 |
| 2023-08-29 | $46.50 | $47.64 | $46.08 | $46.50 | $46.50 | 644,159 |
| 2023-08-28 | $45.15 | $47.18 | $45.15 | $46.81 | $46.81 | 869,598 |
| 2023-08-25 | $44.99 | $45.68 | $43.75 | $45.22 | $45.22 | 527,168 |
| 2023-08-24 | $46.30 | $46.60 | $44.64 | $44.85 | $44.85 | 629,086 |
| 2023-08-23 | $44.87 | $46.64 | $44.10 | $46.29 | $46.29 | 914,455 |
| 2023-08-22 | $43.00 | $44.80 | $42.77 | $44.56 | $44.56 | 1,007,258 |
| 2023-08-21 | $41.65 | $43.32 | $41.65 | $42.87 | $42.87 | 809,682 |
| 2023-08-18 | $40.21 | $41.37 | $39.58 | $41.29 | $41.29 | 1,075,050 |
| 2023-08-17 | $43.85 | $44.24 | $40.84 | $40.85 | $40.85 | 898,286 |
| 2023-08-16 | $44.50 | $44.62 | $43.66 | $43.79 | $43.79 | 561,193 |
| 2023-08-15 | $46.00 | $46.11 | $43.96 | $44.16 | $44.16 | 588,808 |
| 2023-08-14 | $46.10 | $46.34 | $45.22 | $46.22 | $46.22 | 430,632 |
| 2023-08-11 | $45.70 | $46.48 | $45.58 | $46.25 | $46.25 | 569,108 |
| 2023-08-10 | $46.78 | $46.95 | $45.24 | $46.16 | $46.16 | 804,678 |
| 2023-08-09 | $46.56 | $47.48 | $45.92 | $46.86 | $46.86 | 1,073,039 |
| 2023-08-08 | $43.87 | $45.99 | $43.07 | $45.83 | $45.83 | 859,191 |
| 2023-08-07 | $45.00 | $45.03 | $43.75 | $44.20 | $44.20 | 742,593 |
| 2023-08-04 | $43.02 | $44.96 | $42.15 | $44.50 | $44.50 | 1,033,968 |
| 2023-08-03 | $41.95 | $45.67 | $40.10 | $43.24 | $43.24 | 1,630,750 |
| 2023-08-02 | $37.65 | $38.45 | $37.34 | $38.18 | $38.18 | 665,049 |
| 2023-08-01 | $37.10 | $38.34 | $36.62 | $38.07 | $38.07 | 615,076 |
| 2023-07-31 | $36.09 | $37.58 | $35.93 | $37.56 | $37.56 | 499,467 |
| 2023-07-28 | $35.75 | $36.38 | $35.49 | $36.00 | $36.00 | 647,834 |
| 2023-07-27 | $36.04 | $36.22 | $35.12 | $35.39 | $35.39 | 441,561 |
| 2023-07-26 | $35.95 | $36.70 | $35.62 | $35.93 | $35.93 | 388,229 |
| 2023-07-25 | $36.11 | $36.48 | $35.88 | $36.12 | $36.12 | 496,451 |
| 2023-07-24 | $36.60 | $36.92 | $35.62 | $35.64 | $35.64 | 408,520 |
| 2023-07-21 | $36.92 | $37.10 | $36.14 | $36.63 | $36.63 | 532,659 |
| 2023-07-20 | $37.44 | $37.49 | $36.27 | $36.52 | $36.52 | 387,908 |
| 2023-07-19 | $38.00 | $38.09 | $36.76 | $37.34 | $37.34 | 707,711 |
| 2023-07-18 | $37.21 | $37.97 | $37.21 | $37.97 | $37.97 | 1,005,388 |
| 2023-07-17 | $37.41 | $37.98 | $36.55 | $37.19 | $37.19 | 701,489 |
| 2023-07-14 | $36.72 | $37.74 | $36.51 | $37.69 | $37.69 | 1,018,338 |
| 2023-07-13 | $35.41 | $36.77 | $34.91 | $36.67 | $36.67 | 819,937 |
| 2023-07-12 | $33.80 | $35.97 | $33.80 | $35.39 | $35.39 | 978,674 |
| 2023-07-11 | $33.00 | $33.18 | $32.46 | $32.97 | $32.97 | 438,599 |
| 2023-07-10 | $32.77 | $33.33 | $32.59 | $32.90 | $32.90 | 332,004 |
| 2023-07-07 | $32.57 | $33.54 | $32.57 | $32.77 | $32.77 | 308,449 |
| 2023-07-06 | $32.95 | $33.19 | $32.17 | $32.61 | $32.61 | 295,585 |
| 2023-07-05 | $34.26 | $34.42 | $32.87 | $33.13 | $33.13 | 375,053 |
| 2023-07-03 | $33.26 | $34.68 | $33.26 | $34.61 | $34.61 | 338,132 |
| 2023-06-30 | $33.27 | $33.30 | $32.76 | $33.02 | $33.02 | 517,830 |
| 2023-06-29 | $32.94 | $33.29 | $32.60 | $33.01 | $33.01 | 397,219 |
| 2023-06-28 | $31.79 | $32.94 | $31.38 | $32.93 | $32.93 | 371,117 |
| 2023-06-27 | $31.20 | $32.24 | $30.83 | $31.97 | $31.97 | 423,576 |
| 2023-06-26 | $31.50 | $32.91 | $30.84 | $31.20 | $31.20 | 467,124 |
| 2023-06-23 | $31.55 | $31.98 | $31.00 | $31.58 | $31.58 | 1,953,245 |
| 2023-06-22 | $31.44 | $31.88 | $30.64 | $31.86 | $31.86 | 572,588 |
| 2023-06-21 | $30.93 | $32.07 | $30.59 | $31.70 | $31.70 | 337,371 |
| 2023-06-20 | $30.96 | $31.43 | $30.72 | $30.98 | $30.98 | 355,399 |
| 2023-06-16 | $31.86 | $32.00 | $30.52 | $31.00 | $31.00 | 1,122,431 |
| 2023-06-15 | $31.74 | $32.06 | $31.25 | $31.62 | $31.62 | 411,869 |
| 2023-06-14 | $32.80 | $33.07 | $31.56 | $31.95 | $31.95 | 477,302 |
| 2023-06-13 | $33.06 | $34.01 | $32.79 | $32.80 | $32.80 | 492,303 |
| 2023-06-12 | $32.15 | $33.22 | $31.87 | $32.78 | $32.78 | 449,265 |
| 2023-06-09 | $32.81 | $33.08 | $32.08 | $32.15 | $32.15 | 470,923 |
| 2023-06-08 | $32.40 | $33.33 | $31.70 | $32.81 | $32.81 | 585,179 |
| 2023-06-07 | $31.59 | $32.73 | $31.32 | $32.56 | $32.56 | 694,778 |
| 2023-06-06 | $29.40 | $31.04 | $29.40 | $30.75 | $30.75 | 575,420 |
| 2023-06-05 | $30.12 | $30.20 | $28.94 | $29.68 | $29.68 | 435,200 |
| 2023-06-02 | $27.68 | $30.59 | $27.44 | $30.44 | $30.44 | 772,937 |
| 2023-06-01 | $27.33 | $27.95 | $26.59 | $27.14 | $27.14 | 581,205 |
| 2023-05-31 | $28.00 | $28.03 | $26.15 | $27.29 | $27.29 | 794,248 |
| 2023-05-30 | $27.50 | $28.47 | $27.32 | $28.24 | $28.24 | 613,642 |
| 2023-05-26 | $25.00 | $27.50 | $24.80 | $27.43 | $27.43 | 926,344 |
| 2023-05-25 | $23.43 | $24.50 | $22.28 | $24.42 | $24.42 | 1,037,701 |
| 2023-05-24 | $20.37 | $20.37 | $19.54 | $19.73 | $19.73 | 374,520 |
| 2023-05-23 | $20.98 | $21.17 | $20.46 | $20.64 | $20.64 | 306,911 |
| 2023-05-22 | $21.27 | $21.47 | $21.06 | $21.10 | $21.10 | 237,233 |
| 2023-05-19 | $21.79 | $22.12 | $21.02 | $21.24 | $21.24 | 371,531 |
| 2023-05-18 | $21.06 | $21.59 | $20.80 | $21.54 | $21.54 | 242,856 |
| 2023-05-17 | $20.38 | $21.25 | $20.38 | $21.18 | $21.18 | 224,363 |
| 2023-05-16 | $20.32 | $20.55 | $20.15 | $20.19 | $20.19 | 257,434 |
| 2023-05-15 | $20.58 | $20.70 | $20.39 | $20.57 | $20.57 | 199,813 |
| 2023-05-12 | $20.34 | $20.61 | $20.24 | $20.49 | $20.49 | 222,953 |
| 2023-05-11 | $20.39 | $20.57 | $20.01 | $20.39 | $20.39 | 264,155 |
| 2023-05-10 | $20.87 | $20.88 | $20.24 | $20.67 | $20.67 | 267,529 |
| 2023-05-09 | $20.12 | $20.42 | $20.01 | $20.37 | $20.37 | 208,356 |
| 2023-05-08 | $20.30 | $20.42 | $19.99 | $20.31 | $20.31 | 283,955 |
| 2023-05-05 | $19.96 | $20.35 | $19.94 | $20.01 | $20.01 | 355,909 |
| 2023-05-04 | $20.88 | $21.23 | $19.41 | $19.50 | $19.50 | 322,784 |
| 2023-05-03 | $21.65 | $21.77 | $20.99 | $21.03 | $21.03 | 344,573 |
| 2023-05-02 | $21.00 | $21.70 | $20.79 | $21.64 | $21.64 | 496,048 |
| 2023-05-01 | $20.94 | $21.70 | $20.91 | $21.12 | $21.12 | 350,101 |
| 2023-04-28 | $20.73 | $21.04 | $20.68 | $20.91 | $20.91 | 255,209 |
| 2023-04-27 | $20.81 | $21.03 | $20.40 | $20.80 | $20.80 | 297,647 |
| 2023-04-26 | $20.58 | $20.89 | $20.45 | $20.70 | $20.70 | 311,617 |
| 2023-04-25 | $21.07 | $21.12 | $20.67 | $20.68 | $20.68 | 241,860 |
| 2023-04-24 | $21.26 | $21.59 | $21.26 | $21.44 | $21.44 | 251,730 |
| 2023-04-21 | $21.47 | $21.65 | $21.05 | $21.25 | $21.25 | 250,963 |
| 2023-04-20 | $21.24 | $21.73 | $21.12 | $21.55 | $21.55 | 194,746 |
| 2023-04-19 | $21.83 | $21.89 | $21.50 | $21.73 | $21.73 | 307,024 |
| 2023-04-18 | $22.13 | $22.37 | $21.69 | $21.96 | $21.96 | 193,162 |
| 2023-04-17 | $21.71 | $21.99 | $21.47 | $21.98 | $21.98 | 181,489 |
| 2023-04-14 | $21.70 | $22.08 | $21.48 | $21.72 | $21.72 | 301,995 |
| 2023-04-13 | $21.50 | $21.67 | $21.08 | $21.60 | $21.60 | 162,444 |
| 2023-04-12 | $21.27 | $21.54 | $21.09 | $21.40 | $21.40 | 194,721 |
| 2023-04-11 | $20.94 | $21.39 | $20.74 | $21.02 | $21.02 | 262,064 |
| 2023-04-10 | $20.46 | $21.06 | $20.35 | $20.78 | $20.78 | 657,874 |
| 2023-04-06 | $20.39 | $20.69 | $19.94 | $20.58 | $20.58 | 422,425 |
| 2023-04-05 | $20.74 | $20.89 | $20.19 | $20.32 | $20.32 | 334,874 |
| 2023-04-04 | $22.95 | $23.12 | $20.60 | $20.96 | $20.96 | 485,154 |
| 2023-04-03 | $22.95 | $23.34 | $22.81 | $22.94 | $22.94 | 443,153 |
| 2023-03-31 | $22.60 | $23.10 | $22.40 | $23.05 | $23.05 | 432,635 |
| 2023-03-30 | $22.22 | $22.56 | $22.01 | $22.48 | $22.48 | 305,508 |
| 2023-03-29 | $22.14 | $22.45 | $21.85 | $22.01 | $22.01 | 318,447 |
| 2023-03-28 | $21.77 | $21.96 | $21.53 | $21.92 | $21.92 | 354,998 |
| 2023-03-27 | $22.13 | $22.21 | $21.71 | $21.78 | $21.78 | 361,707 |
| 2023-03-24 | $22.00 | $22.00 | $21.16 | $21.80 | $21.80 | 285,098 |
| 2023-03-23 | $22.43 | $22.76 | $21.98 | $22.28 | $22.28 | 393,520 |
| 2023-03-22 | $22.90 | $23.09 | $22.18 | $22.24 | $22.24 | 323,860 |
| 2023-03-21 | $22.54 | $23.06 | $22.49 | $22.96 | $22.96 | 430,956 |
| 2023-03-20 | $21.19 | $22.17 | $21.19 | $21.86 | $21.86 | 315,529 |
| 2023-03-17 | $22.09 | $22.27 | $20.85 | $21.03 | $21.03 | 844,366 |
| 2023-03-16 | $21.83 | $22.83 | $21.65 | $22.56 | $22.56 | 401,823 |
| 2023-03-15 | $22.37 | $22.61 | $21.56 | $22.21 | $22.21 | 578,636 |
| 2023-03-14 | $23.31 | $23.91 | $23.13 | $23.29 | $23.29 | 369,590 |
| 2023-03-13 | $23.22 | $23.41 | $22.60 | $22.83 | $22.83 | 507,579 |
| 2023-03-10 | $24.77 | $24.85 | $23.67 | $23.97 | $23.97 | 688,912 |
| 2023-03-09 | $25.47 | $25.69 | $24.92 | $24.94 | $24.94 | 298,171 |
| 2023-03-08 | $25.59 | $25.90 | $25.32 | $25.58 | $25.58 | 259,209 |
| 2023-03-07 | $25.50 | $25.74 | $25.37 | $25.52 | $25.52 | 382,414 |
| 2023-03-06 | $26.60 | $26.90 | $25.36 | $25.53 | $25.53 | 635,813 |
| 2023-03-03 | $25.76 | $26.69 | $25.60 | $26.54 | $26.54 | 594,748 |
| 2023-03-02 | $25.05 | $25.65 | $24.81 | $25.55 | $25.55 | 290,519 |
| 2023-03-01 | $24.41 | $25.41 | $24.36 | $25.39 | $25.39 | 414,381 |
| 2023-02-28 | $24.23 | $25.01 | $24.23 | $24.41 | $24.41 | 504,512 |
| 2023-02-27 | $24.33 | $24.39 | $23.92 | $24.17 | $24.17 | 358,637 |
| 2023-02-24 | $24.31 | $24.67 | $24.17 | $24.24 | $24.24 | 541,441 |
| 2023-02-23 | $25.13 | $25.56 | $24.48 | $24.72 | $24.72 | 505,250 |
| 2023-02-22 | $24.98 | $25.46 | $24.43 | $25.00 | $25.00 | 738,483 |
| 2023-02-21 | $24.66 | $26.29 | $24.60 | $25.05 | $25.05 | 855,650 |
| 2023-02-17 | $24.04 | $24.66 | $23.71 | $24.61 | $24.61 | 629,816 |
| 2023-02-16 | $22.99 | $24.13 | $22.62 | $24.05 | $24.05 | 492,189 |
| 2023-02-15 | $22.66 | $23.28 | $22.51 | $23.25 | $23.25 | 238,598 |
| 2023-02-14 | $22.41 | $23.05 | $22.27 | $22.99 | $22.99 | 394,109 |
| 2023-02-13 | $22.58 | $22.71 | $22.22 | $22.71 | $22.71 | 389,804 |
| 2023-02-10 | $22.86 | $22.86 | $22.36 | $22.58 | $22.58 | 399,808 |
| 2023-02-09 | $23.33 | $23.47 | $22.86 | $23.01 | $23.01 | 451,987 |
| 2023-02-08 | $23.01 | $23.13 | $22.74 | $23.09 | $23.09 | 379,932 |
| 2023-02-07 | $23.40 | $23.50 | $22.70 | $23.21 | $23.21 | 640,077 |
| 2023-02-06 | $22.71 | $23.69 | $22.42 | $23.66 | $23.66 | 573,894 |
| 2023-02-03 | $22.92 | $23.32 | $22.50 | $23.01 | $23.01 | 787,873 |
| 2023-02-02 | $22.31 | $22.74 | $19.50 | $22.66 | $22.66 | 2,237,159 |
| 2023-02-01 | $23.87 | $24.43 | $23.54 | $24.12 | $24.12 | 531,129 |
| 2023-01-31 | $23.17 | $23.89 | $23.00 | $23.89 | $23.89 | 523,870 |
| 2023-01-30 | $22.35 | $23.38 | $22.28 | $22.98 | $22.98 | 735,677 |
| 2023-01-27 | $22.10 | $22.64 | $22.10 | $22.55 | $22.55 | 239,960 |
| 2023-01-26 | $22.63 | $22.80 | $21.94 | $22.13 | $22.13 | 243,432 |
| 2023-01-25 | $22.10 | $22.49 | $21.89 | $22.49 | $22.49 | 254,233 |
| 2023-01-24 | $22.00 | $22.65 | $21.63 | $22.41 | $22.41 | 272,245 |
| 2023-01-23 | $21.84 | $22.12 | $21.61 | $22.10 | $22.10 | 300,367 |
| 2023-01-20 | $21.29 | $21.79 | $21.16 | $21.78 | $21.78 | 366,796 |
| 2023-01-19 | $22.00 | $22.00 | $21.09 | $21.23 | $21.23 | 385,421 |
| 2023-01-18 | $22.60 | $23.12 | $22.08 | $22.14 | $22.14 | 427,441 |
| 2023-01-17 | $23.35 | $23.57 | $22.43 | $22.44 | $22.44 | 416,971 |
| 2023-01-13 | $22.80 | $23.28 | $22.35 | $23.21 | $23.21 | 441,904 |
| 2023-01-12 | $22.21 | $23.45 | $22.02 | $23.12 | $23.12 | 619,173 |
| 2023-01-11 | $22.68 | $22.76 | $21.93 | $22.17 | $22.17 | 588,422 |
| 2023-01-10 | $22.33 | $22.70 | $22.22 | $22.60 | $22.60 | 408,570 |
| 2023-01-09 | $21.53 | $22.83 | $21.52 | $22.39 | $22.39 | 741,635 |
| 2023-01-06 | $21.00 | $21.41 | $20.86 | $21.35 | $21.35 | 467,401 |
| 2023-01-05 | $20.07 | $21.00 | $19.88 | $20.85 | $20.85 | 484,855 |
| 2023-01-04 | $20.07 | $20.61 | $19.95 | $20.15 | $20.15 | 341,552 |
| 2023-01-03 | $20.13 | $20.28 | $19.88 | $20.11 | $20.11 | 283,104 |
| 2022-12-30 | $20.01 | $20.28 | $19.83 | $19.86 | $19.86 | 189,241 |
| 2022-12-29 | $19.84 | $20.17 | $19.72 | $20.17 | $20.17 | 218,551 |
| 2022-12-28 | $20.17 | $20.32 | $19.53 | $19.55 | $19.55 | 256,221 |
| 2022-12-27 | $19.70 | $20.15 | $19.57 | $20.11 | $20.11 | 253,304 |
| 2022-12-23 | $19.43 | $19.77 | $19.11 | $19.64 | $19.64 | 261,638 |
| 2022-12-22 | $21.20 | $21.20 | $19.45 | $19.60 | $19.60 | 409,882 |
| 2022-12-21 | $20.45 | $21.46 | $20.45 | $21.39 | $21.39 | 482,739 |
| 2022-12-20 | $20.24 | $20.39 | $20.17 | $20.22 | $20.22 | 242,909 |
| 2022-12-19 | $20.25 | $20.58 | $20.25 | $20.35 | $20.35 | 249,965 |
| 2022-12-16 | $20.07 | $20.48 | $19.81 | $20.17 | $20.17 | 797,336 |
| 2022-12-15 | $20.59 | $20.63 | $20.04 | $20.30 | $20.30 | 458,110 |
| 2022-12-14 | $20.10 | $20.87 | $19.88 | $20.73 | $20.73 | 430,164 |
| 2022-12-13 | $20.49 | $20.50 | $20.13 | $20.29 | $20.29 | 486,338 |
| 2022-12-12 | $19.56 | $20.00 | $18.80 | $19.98 | $19.98 | 524,856 |
| 2022-12-09 | $20.02 | $20.24 | $19.68 | $19.68 | $19.68 | 250,624 |
| 2022-12-08 | $20.61 | $20.66 | $20.19 | $20.24 | $20.24 | 251,180 |
| 2022-12-07 | $20.44 | $20.87 | $20.29 | $20.48 | $20.48 | 573,953 |
| 2022-12-06 | $21.08 | $21.26 | $20.27 | $20.68 | $20.68 | 677,104 |
| 2022-12-05 | $20.89 | $20.92 | $20.44 | $20.53 | $20.53 | 281,791 |
| 2022-12-02 | $20.74 | $21.40 | $20.50 | $21.22 | $21.22 | 234,942 |
| 2022-12-01 | $21.10 | $21.40 | $20.99 | $21.13 | $21.13 | 327,942 |
| 2022-11-30 | $20.58 | $21.17 | $20.14 | $21.17 | $21.17 | 445,724 |
| 2022-11-29 | $20.39 | $20.68 | $20.17 | $20.60 | $20.60 | 238,448 |
| 2022-11-28 | $20.96 | $21.04 | $20.28 | $20.36 | $20.36 | 244,648 |
| 2022-11-25 | $21.09 | $21.48 | $21.05 | $21.27 | $21.27 | 96,048 |
| 2022-11-23 | $21.30 | $21.55 | $21.06 | $21.10 | $21.10 | 264,161 |
| 2022-11-22 | $21.02 | $21.53 | $20.89 | $21.47 | $21.47 | 231,313 |
| 2022-11-21 | $21.25 | $21.35 | $20.61 | $20.88 | $20.88 | 493,847 |
| 2022-11-18 | $21.32 | $21.60 | $20.81 | $21.56 | $21.56 | 459,686 |
| 2022-11-17 | $20.80 | $20.87 | $20.25 | $20.87 | $20.87 | 427,603 |
| 2022-11-16 | $21.23 | $21.31 | $20.69 | $21.09 | $21.09 | 495,697 |
| 2022-11-15 | $21.52 | $22.13 | $21.18 | $21.34 | $21.34 | 535,000 |
| 2022-11-14 | $20.90 | $21.53 | $20.69 | $21.21 | $21.21 | 492,127 |
| 2022-11-11 | $20.99 | $21.49 | $20.82 | $20.96 | $20.96 | 496,354 |
| 2022-11-10 | $21.24 | $21.31 | $20.64 | $20.99 | $20.99 | 464,375 |
| 2022-11-09 | $20.17 | $20.70 | $20.02 | $20.44 | $20.44 | 577,338 |
| 2022-11-08 | $21.11 | $21.26 | $20.13 | $20.56 | $20.56 | 696,224 |
| 2022-11-07 | $21.02 | $21.14 | $18.90 | $20.74 | $20.74 | 1,329,856 |
| 2022-11-04 | $19.59 | $21.10 | $19.52 | $21.02 | $21.02 | 813,449 |
| 2022-11-03 | $18.01 | $19.00 | $17.01 | $18.87 | $18.87 | 829,217 |
| 2022-11-02 | $18.25 | $18.38 | $16.77 | $16.84 | $16.84 | 550,020 |
| 2022-11-01 | $18.09 | $18.30 | $17.75 | $18.19 | $18.19 | 378,366 |
| 2022-10-31 | $17.64 | $18.13 | $17.29 | $17.92 | $17.92 | 604,152 |
| 2022-10-28 | $16.82 | $17.80 | $16.82 | $17.77 | $17.77 | 600,508 |
| 2022-10-27 | $16.58 | $17.18 | $16.50 | $16.86 | $16.86 | 471,857 |
| 2022-10-26 | $16.36 | $16.70 | $16.22 | $16.42 | $16.42 | 334,124 |
| 2022-10-25 | $15.41 | $16.10 | $15.24 | $16.04 | $16.04 | 278,176 |
| 2022-10-24 | $15.38 | $15.64 | $15.03 | $15.51 | $15.51 | 442,730 |
| 2022-10-21 | $14.73 | $15.32 | $14.70 | $15.28 | $15.28 | 392,265 |
| 2022-10-20 | $14.79 | $14.88 | $14.47 | $14.60 | $14.60 | 305,243 |
| 2022-10-19 | $14.66 | $14.85 | $14.50 | $14.76 | $14.76 | 269,338 |
| 2022-10-18 | $15.00 | $15.19 | $14.64 | $14.84 | $14.84 | 343,203 |
| 2022-10-17 | $14.30 | $14.62 | $14.20 | $14.58 | $14.58 | 354,931 |
| 2022-10-14 | $14.39 | $14.52 | $13.81 | $13.82 | $13.82 | 336,579 |
| 2022-10-13 | $13.33 | $14.38 | $13.10 | $14.34 | $14.34 | 432,809 |
| 2022-10-12 | $13.56 | $13.78 | $13.34 | $13.59 | $13.59 | 224,453 |
| 2022-10-11 | $13.28 | $13.85 | $13.17 | $13.58 | $13.58 | 292,552 |
| 2022-10-10 | $13.35 | $13.46 | $13.17 | $13.39 | $13.39 | 262,862 |
| 2022-10-07 | $13.49 | $13.62 | $13.15 | $13.23 | $13.23 | 221,747 |
| 2022-10-06 | $13.93 | $14.19 | $13.64 | $13.66 | $13.66 | 176,621 |
| 2022-10-05 | $13.75 | $14.18 | $13.59 | $14.05 | $14.05 | 285,774 |
| 2022-10-04 | $13.82 | $14.10 | $13.76 | $14.08 | $14.08 | 306,444 |
| 2022-10-03 | $13.14 | $13.60 | $12.98 | $13.44 | $13.44 | 307,583 |
| 2022-09-30 | $12.98 | $13.32 | $12.87 | $12.94 | $12.94 | 252,689 |
| 2022-09-29 | $13.38 | $13.39 | $12.85 | $13.05 | $13.05 | 269,181 |
| 2022-09-28 | $13.56 | $13.88 | $13.32 | $13.70 | $13.70 | 293,068 |
| 2022-09-27 | $14.18 | $14.25 | $13.36 | $13.48 | $13.48 | 309,533 |
| 2022-09-26 | $13.72 | $14.31 | $13.72 | $14.01 | $14.01 | 461,732 |
| 2022-09-23 | $14.28 | $14.39 | $13.51 | $13.80 | $13.80 | 414,074 |
| 2022-09-22 | $14.50 | $14.63 | $14.33 | $14.57 | $14.57 | 371,246 |
| 2022-09-21 | $15.01 | $15.10 | $14.54 | $14.58 | $14.58 | 288,722 |
| 2022-09-20 | $15.14 | $15.18 | $14.91 | $14.96 | $14.96 | 302,154 |
| 2022-09-19 | $14.53 | $15.49 | $14.43 | $15.37 | $15.37 | 268,946 |
| 2022-09-16 | $15.00 | $15.09 | $14.62 | $14.80 | $14.80 | 449,034 |
| 2022-09-15 | $15.07 | $15.76 | $15.07 | $15.26 | $15.26 | 348,163 |
| 2022-09-14 | $15.33 | $15.33 | $14.78 | $15.16 | $15.16 | 411,145 |
| 2022-09-13 | $15.38 | $15.79 | $15.34 | $15.38 | $15.38 | 588,900 |
| 2022-09-12 | $15.54 | $15.80 | $15.54 | $15.78 | $15.78 | 387,448 |
| 2022-09-09 | $15.01 | $15.42 | $15.01 | $15.31 | $15.31 | 275,550 |
| 2022-09-08 | $14.67 | $14.96 | $14.53 | $14.96 | $14.96 | 243,487 |
| 2022-09-07 | $14.42 | $15.01 | $14.42 | $14.94 | $14.94 | 272,827 |
| 2022-09-06 | $14.77 | $14.89 | $14.42 | $14.49 | $14.49 | 311,430 |
| 2022-09-02 | $15.10 | $15.17 | $14.69 | $14.79 | $14.79 | 326,998 |
| 2022-09-01 | $14.79 | $14.98 | $14.69 | $14.86 | $14.86 | 332,122 |
| 2022-08-31 | $15.09 | $15.27 | $14.89 | $14.98 | $14.98 | 471,639 |
| 2022-08-30 | $15.66 | $15.73 | $14.97 | $15.05 | $15.05 | 293,829 |
| 2022-08-29 | $15.87 | $16.00 | $15.57 | $15.59 | $15.59 | 430,203 |
| 2022-08-26 | $16.45 | $16.81 | $16.11 | $16.16 | $16.16 | 227,799 |
| 2022-08-25 | $16.22 | $16.66 | $16.22 | $16.56 | $16.56 | 278,006 |
| 2022-08-24 | $16.00 | $16.32 | $15.95 | $16.21 | $16.21 | 244,314 |
| 2022-08-23 | $16.09 | $16.37 | $16.02 | $16.07 | $16.07 | 268,589 |
| 2022-08-22 | $16.41 | $16.62 | $16.01 | $16.06 | $16.06 | 339,662 |
| 2022-08-19 | $17.23 | $17.26 | $16.77 | $16.85 | $16.85 | 450,320 |
| 2022-08-18 | $17.21 | $17.49 | $17.15 | $17.39 | $17.39 | 251,470 |
| 2022-08-17 | $16.93 | $17.35 | $16.71 | $17.19 | $17.19 | 384,322 |
| 2022-08-16 | $17.03 | $17.52 | $17.01 | $17.32 | $17.32 | 419,412 |
| 2022-08-15 | $16.61 | $17.16 | $16.40 | $17.14 | $17.14 | 468,241 |
| 2022-08-12 | $15.71 | $16.74 | $15.71 | $16.68 | $16.68 | 573,029 |
| 2022-08-11 | $16.45 | $16.59 | $15.47 | $15.50 | $15.50 | 664,757 |
| 2022-08-10 | $16.00 | $16.56 | $15.83 | $16.23 | $16.23 | 637,990 |
| 2022-08-09 | $15.63 | $15.87 | $15.56 | $15.72 | $15.72 | 586,628 |
| 2022-08-08 | $15.03 | $15.86 | $15.00 | $15.65 | $15.65 | 876,741 |
| 2022-08-05 | $14.25 | $14.89 | $14.01 | $14.82 | $14.82 | 687,899 |
| 2022-08-04 | $14.29 | $14.94 | $13.94 | $14.52 | $14.52 | 638,695 |
| 2022-08-03 | $13.32 | $13.53 | $13.16 | $13.43 | $13.43 | 252,452 |
| 2022-08-02 | $13.16 | $13.36 | $12.92 | $13.23 | $13.23 | 217,016 |
| 2022-08-01 | $13.19 | $13.35 | $12.93 | $13.16 | $13.16 | 353,320 |
| 2022-07-29 | $12.73 | $13.15 | $12.56 | $13.12 | $13.12 | 258,770 |
| 2022-07-28 | $12.76 | $12.84 | $12.46 | $12.72 | $12.72 | 220,821 |
| 2022-07-27 | $12.48 | $12.81 | $12.32 | $12.71 | $12.71 | 282,987 |
| 2022-07-26 | $12.12 | $12.38 | $12.03 | $12.36 | $12.36 | 219,014 |
| 2022-07-25 | $12.15 | $12.33 | $12.01 | $12.23 | $12.23 | 208,816 |
| 2022-07-22 | $12.19 | $12.26 | $12.05 | $12.22 | $12.22 | 188,468 |
| 2022-07-21 | $11.87 | $12.21 | $11.70 | $12.17 | $12.17 | 154,338 |
| 2022-07-20 | $11.73 | $11.94 | $11.65 | $11.90 | $11.90 | 214,085 |
| 2022-07-19 | $11.59 | $11.88 | $11.58 | $11.76 | $11.76 | 197,275 |
| 2022-07-18 | $11.47 | $11.51 | $11.20 | $11.28 | $11.28 | 170,326 |
| 2022-07-15 | $11.34 | $11.44 | $10.96 | $11.29 | $11.29 | 275,880 |
| 2022-07-14 | $10.79 | $11.12 | $10.79 | $11.10 | $11.10 | 266,977 |
| 2022-07-13 | $10.74 | $11.10 | $10.52 | $11.06 | $11.06 | 189,416 |
| 2022-07-12 | $10.80 | $11.14 | $10.80 | $11.01 | $11.01 | 271,763 |
| 2022-07-11 | $10.82 | $10.90 | $10.72 | $10.80 | $10.80 | 241,845 |
| 2022-07-08 | $10.65 | $10.91 | $10.54 | $10.89 | $10.89 | 237,951 |
| 2022-07-07 | $10.51 | $10.75 | $10.45 | $10.66 | $10.66 | 236,942 |
| 2022-07-06 | $10.56 | $10.56 | $10.09 | $10.34 | $10.34 | 222,224 |
| 2022-07-05 | $10.23 | $10.52 | $9.94 | $10.49 | $10.49 | 239,477 |
| 2022-07-01 | $10.45 | $10.72 | $10.36 | $10.59 | $10.59 | 181,456 |
| 2022-06-30 | $10.51 | $10.62 | $10.32 | $10.53 | $10.53 | 331,799 |
| 2022-06-29 | $11.01 | $11.01 | $10.62 | $10.75 | $10.75 | 292,803 |
| 2022-06-28 | $11.41 | $11.71 | $11.08 | $11.13 | $11.13 | 300,774 |
| 2022-06-27 | $11.23 | $11.42 | $11.12 | $11.34 | $11.34 | 253,955 |
| 2022-06-24 | $10.75 | $11.25 | $10.71 | $11.11 | $11.11 | 519,711 |
| 2022-06-23 | $10.76 | $10.95 | $10.46 | $10.62 | $10.62 | 258,604 |
| 2022-06-22 | $10.42 | $10.99 | $10.42 | $10.75 | $10.75 | 212,404 |
| 2022-06-21 | $10.76 | $11.07 | $10.60 | $10.83 | $10.83 | 317,332 |
| 2022-06-17 | $10.69 | $10.75 | $10.39 | $10.55 | $10.55 | 529,331 |
| 2022-06-16 | $11.19 | $11.19 | $10.28 | $10.41 | $10.41 | 292,665 |
| 2022-06-15 | $11.20 | $11.74 | $11.19 | $11.60 | $11.60 | 312,800 |
| 2022-06-14 | $11.01 | $11.30 | $10.86 | $11.12 | $11.12 | 214,399 |
| 2022-06-13 | $11.37 | $11.50 | $10.85 | $10.93 | $10.93 | 272,116 |
| 2022-06-10 | $12.11 | $12.28 | $11.62 | $11.72 | $11.72 | 238,709 |
| 2022-06-09 | $12.05 | $12.39 | $12.04 | $12.33 | $12.33 | 174,396 |
| 2022-06-08 | $12.27 | $12.55 | $12.06 | $12.11 | $12.11 | 330,523 |
| 2022-06-07 | $12.04 | $12.45 | $11.88 | $12.33 | $12.33 | 296,599 |
| 2022-06-06 | $12.04 | $12.32 | $11.87 | $12.28 | $12.28 | 383,334 |
| 2022-06-03 | $11.85 | $11.98 | $11.65 | $11.72 | $11.72 | 296,751 |
| 2022-06-02 | $11.59 | $12.13 | $11.43 | $11.98 | $11.98 | 479,769 |
| 2022-06-01 | $11.94 | $12.14 | $11.77 | $11.78 | $11.78 | 459,820 |
| 2022-05-31 | $11.21 | $11.85 | $11.03 | $11.82 | $11.82 | 1,041,151 |
| 2022-05-27 | $10.96 | $11.29 | $10.96 | $11.26 | $11.26 | 455,761 |
| 2022-05-26 | $10.07 | $11.53 | $9.96 | $10.85 | $10.85 | 1,292,476 |
| 2022-05-25 | $8.51 | $8.89 | $8.49 | $8.70 | $8.70 | 263,469 |
| 2022-05-24 | $8.47 | $8.64 | $8.22 | $8.57 | $8.57 | 248,029 |
| 2022-05-23 | $8.48 | $8.66 | $8.31 | $8.61 | $8.61 | 209,446 |
| 2022-05-20 | $8.52 | $8.57 | $8.08 | $8.30 | $8.30 | 277,706 |
| 2022-05-19 | $8.34 | $8.44 | $8.22 | $8.34 | $8.34 | 241,425 |
| 2022-05-18 | $8.66 | $8.77 | $8.35 | $8.40 | $8.40 | 186,181 |
| 2022-05-17 | $8.45 | $8.83 | $8.45 | $8.78 | $8.78 | 393,510 |
| 2022-05-16 | $8.16 | $8.42 | $8.10 | $8.24 | $8.24 | 164,237 |
| 2022-05-13 | $8.39 | $8.44 | $8.19 | $8.24 | $8.24 | 195,967 |
| 2022-05-12 | $8.07 | $8.30 | $8.03 | $8.25 | $8.25 | 167,936 |
| 2022-05-11 | $8.12 | $8.20 | $7.98 | $8.11 | $8.11 | 264,228 |
| 2022-05-10 | $8.31 | $8.36 | $7.76 | $8.05 | $8.05 | 318,354 |
| 2022-05-09 | $8.07 | $8.33 | $8.06 | $8.24 | $8.24 | 184,991 |
| 2022-05-06 | $8.11 | $8.20 | $8.03 | $8.12 | $8.12 | 291,435 |
| 2022-05-05 | $8.28 | $8.35 | $8.04 | $8.21 | $8.21 | 155,684 |
| 2022-05-04 | $8.25 | $8.49 | $8.10 | $8.45 | $8.45 | 198,328 |
| 2022-05-03 | $8.18 | $8.23 | $8.03 | $8.12 | $8.12 | 275,069 |
| 2022-05-02 | $7.88 | $8.18 | $7.81 | $8.17 | $8.17 | 239,056 |
| 2022-04-29 | $8.02 | $8.18 | $7.86 | $7.90 | $7.90 | 228,963 |
| 2022-04-28 | $7.87 | $8.12 | $7.70 | $8.06 | $8.06 | 208,386 |
| 2022-04-27 | $7.89 | $7.97 | $7.67 | $7.71 | $7.71 | 244,886 |
| 2022-04-26 | $8.14 | $8.15 | $7.83 | $7.84 | $7.84 | 227,933 |
| 2022-04-25 | $8.22 | $8.34 | $7.95 | $8.29 | $8.29 | 158,801 |
| 2022-04-22 | $8.41 | $8.53 | $8.24 | $8.27 | $8.27 | 172,697 |
| 2022-04-21 | $8.56 | $8.67 | $8.42 | $8.47 | $8.47 | 436,839 |
| 2022-04-20 | $8.48 | $8.63 | $8.39 | $8.43 | $8.43 | 193,549 |
| 2022-04-19 | $8.17 | $8.44 | $8.17 | $8.35 | $8.35 | 160,689 |
| 2022-04-18 | $7.97 | $8.26 | $7.95 | $8.20 | $8.20 | 190,400 |
| 2022-04-14 | $8.00 | $8.15 | $7.94 | $8.02 | $8.02 | 154,683 |
| 2022-04-13 | $7.99 | $8.13 | $7.95 | $7.97 | $7.97 | 164,847 |
| 2022-04-12 | $7.99 | $8.18 | $7.89 | $7.97 | $7.97 | 128,573 |
| 2022-04-11 | $7.87 | $8.18 | $7.80 | $7.90 | $7.90 | 133,944 |
| 2022-04-08 | $8.11 | $8.20 | $7.89 | $7.92 | $7.92 | 142,412 |
| 2022-04-07 | $8.20 | $8.21 | $7.92 | $8.07 | $8.07 | 140,802 |
| 2022-04-06 | $8.56 | $8.56 | $8.20 | $8.20 | $8.20 | 178,680 |
| 2022-04-05 | $8.98 | $9.02 | $8.61 | $8.61 | $8.61 | 263,767 |
| 2022-04-04 | $8.91 | $9.09 | $8.84 | $8.96 | $8.96 | 148,936 |
| 2022-04-01 | $9.14 | $9.20 | $8.81 | $8.93 | $8.93 | 208,602 |
| 2022-03-31 | $9.10 | $9.17 | $8.98 | $9.01 | $9.01 | 182,240 |
| 2022-03-30 | $9.37 | $9.45 | $9.15 | $9.20 | $9.20 | 139,321 |
| 2022-03-29 | $9.43 | $9.65 | $9.39 | $9.48 | $9.48 | 220,083 |
| 2022-03-28 | $9.26 | $9.29 | $9.11 | $9.21 | $9.21 | 188,176 |
| 2022-03-25 | $9.19 | $9.20 | $9.02 | $9.12 | $9.12 | 152,956 |
| 2022-03-24 | $9.26 | $9.30 | $9.10 | $9.20 | $9.20 | 121,407 |
| 2022-03-23 | $9.23 | $9.37 | $9.10 | $9.22 | $9.22 | 164,777 |
| 2022-03-22 | $9.23 | $9.45 | $9.18 | $9.36 | $9.36 | 160,521 |
| 2022-03-21 | $9.28 | $9.36 | $9.09 | $9.16 | $9.16 | 127,779 |
| 2022-03-18 | $9.34 | $9.40 | $9.06 | $9.36 | $9.36 | 360,136 |
| 2022-03-17 | $9.32 | $9.47 | $9.23 | $9.29 | $9.29 | 216,450 |
| 2022-03-16 | $9.01 | $9.59 | $9.01 | $9.55 | $9.55 | 291,737 |
| 2022-03-15 | $8.88 | $8.97 | $8.71 | $8.80 | $8.80 | 186,899 |
| 2022-03-14 | $8.93 | $8.94 | $8.67 | $8.72 | $8.72 | 217,040 |
| 2022-03-11 | $9.19 | $9.42 | $8.83 | $8.86 | $8.86 | 199,756 |
| 2022-03-10 | $9.12 | $9.32 | $8.96 | $9.08 | $9.08 | 227,157 |
| 2022-03-09 | $9.07 | $9.71 | $9.07 | $9.29 | $9.29 | 274,999 |
| 2022-03-08 | $9.00 | $9.09 | $8.69 | $8.76 | $8.76 | 293,453 |
| 2022-03-07 | $9.34 | $9.35 | $8.93 | $8.94 | $8.94 | 195,325 |
| 2022-03-04 | $9.43 | $9.51 | $9.25 | $9.38 | $9.38 | 216,350 |
| 2022-03-03 | $9.87 | $9.87 | $9.63 | $9.70 | $9.70 | 173,731 |
| 2022-03-02 | $9.42 | $9.97 | $9.36 | $9.84 | $9.84 | 192,677 |
| 2022-03-01 | $10.10 | $10.18 | $9.22 | $9.28 | $9.28 | 398,169 |
| 2022-02-28 | $9.99 | $10.20 | $9.87 | $10.10 | $10.10 | 342,635 |
| 2022-02-25 | $10.11 | $10.30 | $10.09 | $10.18 | $10.18 | 288,402 |
| 2022-02-24 | $9.64 | $10.05 | $9.48 | $10.02 | $10.02 | 293,683 |
| 2022-02-23 | $10.22 | $10.27 | $9.94 | $9.98 | $9.98 | 188,281 |
| 2022-02-22 | $10.41 | $10.48 | $10.01 | $10.06 | $10.06 | 209,126 |
| 2022-02-18 | $10.68 | $10.75 | $10.45 | $10.46 | $10.46 | 175,306 |
| 2022-02-17 | $10.56 | $10.89 | $10.47 | $10.74 | $10.74 | 192,878 |
| 2022-02-16 | $10.60 | $10.89 | $10.60 | $10.77 | $10.77 | 213,862 |
| 2022-02-15 | $10.46 | $10.74 | $10.46 | $10.71 | $10.71 | 173,034 |
| 2022-02-14 | $9.98 | $10.41 | $9.96 | $10.32 | $10.32 | 304,276 |
| 2022-02-11 | $10.38 | $10.50 | $9.90 | $9.97 | $9.97 | 223,572 |
| 2022-02-10 | $10.87 | $10.99 | $10.41 | $10.49 | $10.49 | 296,185 |
| 2022-02-09 | $10.66 | $10.97 | $10.66 | $10.95 | $10.95 | 298,889 |
| 2022-02-08 | $10.12 | $10.74 | $10.12 | $10.69 | $10.69 | 307,854 |
| 2022-02-07 | $10.16 | $10.34 | $10.05 | $10.18 | $10.18 | 224,756 |
| 2022-02-04 | $10.66 | $10.72 | $10.24 | $10.29 | $10.29 | 362,644 |
| 2022-02-03 | $10.04 | $11.04 | $9.93 | $10.75 | $10.75 | 1,016,460 |
| 2022-02-02 | $9.45 | $9.54 | $9.22 | $9.24 | $9.24 | 355,017 |
| 2022-02-01 | $9.24 | $9.43 | $9.10 | $9.41 | $9.41 | 333,966 |
| 2022-01-31 | $8.88 | $9.17 | $8.79 | $9.15 | $9.15 | 205,309 |
| 2022-01-28 | $8.86 | $8.97 | $8.60 | $8.94 | $8.94 | 249,570 |
| 2022-01-27 | $9.39 | $9.46 | $8.75 | $8.88 | $8.88 | 208,642 |
| 2022-01-26 | $9.79 | $9.87 | $9.14 | $9.29 | $9.29 | 268,850 |
| 2022-01-25 | $9.63 | $9.76 | $9.29 | $9.62 | $9.62 | 219,691 |
| 2022-01-24 | $9.34 | $9.81 | $9.27 | $9.75 | $9.75 | 249,293 |
| 2022-01-21 | $9.67 | $9.93 | $9.50 | $9.65 | $9.65 | 201,195 |
| 2022-01-20 | $10.12 | $10.20 | $9.66 | $9.70 | $9.70 | 190,451 |
| 2022-01-19 | $10.58 | $10.71 | $10.07 | $10.11 | $10.11 | 220,741 |
| 2022-01-18 | $10.59 | $10.66 | $10.38 | $10.58 | $10.58 | 342,927 |
| 2022-01-14 | $10.69 | $10.76 | $10.52 | $10.67 | $10.67 | 194,751 |
| 2022-01-13 | $10.57 | $10.97 | $10.57 | $10.78 | $10.78 | 265,914 |
| 2022-01-12 | $10.60 | $10.81 | $10.45 | $10.47 | $10.47 | 190,365 |
| 2022-01-11 | $10.43 | $10.61 | $10.20 | $10.48 | $10.48 | 269,755 |
| 2022-01-10 | $10.52 | $10.52 | $10.26 | $10.44 | $10.44 | 149,960 |
| 2022-01-07 | $11.07 | $11.09 | $10.58 | $10.58 | $10.58 | 128,057 |
| 2022-01-06 | $10.98 | $11.10 | $10.76 | $11.01 | $11.01 | 181,413 |
| 2022-01-05 | $11.21 | $11.40 | $10.87 | $10.89 | $10.89 | 211,797 |
| 2022-01-04 | $10.55 | $11.15 | $10.55 | $11.14 | $11.14 | 335,828 |
| 2022-01-03 | $10.23 | $10.58 | $10.23 | $10.45 | $10.45 | 184,450 |
| 2021-12-31 | $9.90 | $10.18 | $9.90 | $10.09 | $10.09 | 127,588 |
| 2021-12-30 | $10.02 | $10.15 | $9.92 | $9.94 | $9.94 | 113,990 |
| 2021-12-29 | $9.89 | $10.08 | $9.85 | $9.96 | $9.96 | 178,437 |
| 2021-12-28 | $9.98 | $10.19 | $9.93 | $9.96 | $9.96 | 116,403 |
| 2021-12-27 | $9.98 | $10.11 | $9.81 | $9.98 | $9.98 | 211,170 |
| 2021-12-23 | $9.87 | $10.10 | $9.87 | $9.96 | $9.96 | 148,382 |
| 2021-12-22 | $9.75 | $9.90 | $9.70 | $9.83 | $9.83 | 146,773 |
| 2021-12-21 | $9.63 | $9.88 | $9.63 | $9.76 | $9.76 | 190,653 |
| 2021-12-20 | $9.78 | $9.88 | $9.26 | $9.51 | $9.51 | 330,434 |
| 2021-12-17 | $10.16 | $10.28 | $9.93 | $9.99 | $9.99 | 557,022 |
| 2021-12-16 | $10.46 | $10.64 | $10.05 | $10.15 | $10.15 | 267,955 |
| 2021-12-15 | $10.32 | $10.36 | $9.79 | $10.31 | $10.31 | 316,486 |
| 2021-12-14 | $10.42 | $10.68 | $10.30 | $10.32 | $10.32 | 226,341 |
| 2021-12-13 | $10.90 | $10.94 | $10.49 | $10.51 | $10.51 | 400,046 |
| 2021-12-10 | $11.04 | $11.09 | $10.73 | $10.88 | $10.88 | 359,073 |
| 2021-12-09 | $10.95 | $11.15 | $10.84 | $10.87 | $10.87 | 343,927 |
| 2021-12-08 | $10.99 | $11.20 | $10.96 | $11.15 | $11.15 | 258,193 |
| 2021-12-07 | $11.08 | $11.18 | $10.95 | $10.99 | $10.99 | 193,069 |
| 2021-12-06 | $10.85 | $11.06 | $10.64 | $10.86 | $10.86 | 345,563 |
| 2021-12-03 | $10.64 | $10.88 | $10.49 | $10.68 | $10.68 | 237,627 |
| 2021-12-02 | $10.48 | $10.77 | $10.45 | $10.71 | $10.71 | 190,780 |
| 2021-12-01 | $10.71 | $10.87 | $10.31 | $10.33 | $10.33 | 386,494 |
| 2021-11-30 | $10.54 | $10.69 | $10.24 | $10.36 | $10.36 | 537,347 |
| 2021-11-29 | $11.34 | $11.34 | $10.78 | $10.80 | $10.80 | 482,545 |
| 2021-11-26 | $11.39 | $11.39 | $10.75 | $11.16 | $11.16 | 254,021 |
| 2021-11-24 | $11.81 | $11.85 | $11.58 | $11.75 | $11.75 | 354,423 |
| 2021-11-23 | $12.01 | $12.06 | $11.81 | $11.97 | $11.97 | 330,139 |
| 2021-11-22 | $11.99 | $12.20 | $11.85 | $11.99 | $11.99 | 309,771 |
| 2021-11-19 | $11.66 | $12.01 | $11.66 | $11.86 | $11.86 | 519,634 |
| 2021-11-18 | $11.79 | $11.94 | $11.62 | $11.87 | $11.87 | 353,993 |
| 2021-11-17 | $11.53 | $11.76 | $11.25 | $11.72 | $11.72 | 454,446 |
| 2021-11-16 | $11.55 | $11.77 | $11.40 | $11.60 | $11.60 | 399,309 |
| 2021-11-15 | $11.43 | $11.54 | $11.28 | $11.47 | $11.47 | 325,470 |
| 2021-11-12 | $11.59 | $11.73 | $11.34 | $11.37 | $11.37 | 380,143 |
| 2021-11-11 | $11.62 | $11.64 | $11.53 | $11.59 | $11.59 | 280,517 |
| 2021-11-10 | $11.50 | $11.72 | $11.44 | $11.56 | $11.56 | 273,160 |
| 2021-11-09 | $11.38 | $11.65 | $11.33 | $11.63 | $11.63 | 355,583 |
| 2021-11-08 | $11.38 | $11.50 | $11.24 | $11.32 | $11.32 | 312,373 |
| 2021-11-05 | $11.14 | $11.30 | $10.88 | $11.23 | $11.23 | 412,222 |
| 2021-11-04 | $11.20 | $11.35 | $10.92 | $11.04 | $11.04 | 350,501 |
| 2021-11-03 | $11.07 | $11.49 | $10.54 | $11.17 | $11.17 | 862,671 |
| 2021-11-02 | $11.05 | $11.15 | $10.68 | $11.10 | $11.10 | 887,920 |
| 2021-11-01 | $11.07 | $11.48 | $10.84 | $11.25 | $11.25 | 783,739 |
| 2021-10-29 | $10.91 | $11.30 | $10.83 | $11.00 | $11.00 | 854,789 |
| 2021-10-28 | $10.73 | $11.01 | $10.70 | $10.91 | $10.91 | 558,461 |
| 2021-10-27 | $10.77 | $11.01 | $10.45 | $10.66 | $10.66 | 433,491 |
| 2021-10-26 | $11.75 | $11.79 | $10.72 | $10.72 | $10.72 | 1,060,526 |
| 2021-10-25 | $11.72 | $11.91 | $11.61 | $11.79 | $11.79 | 342,304 |
| 2021-10-22 | $11.95 | $12.07 | $11.64 | $11.66 | $11.66 | 173,094 |
| 2021-10-21 | $11.97 | $12.12 | $11.83 | $11.89 | $11.89 | 107,566 |
| 2021-10-20 | $11.84 | $12.10 | $11.71 | $11.96 | $11.96 | 96,868 |
| 2021-10-19 | $12.04 | $12.04 | $11.78 | $11.94 | $11.94 | 120,057 |
| 2021-10-18 | $12.21 | $12.21 | $11.82 | $11.97 | $11.97 | 265,690 |
| 2021-10-15 | $12.49 | $12.49 | $12.08 | $12.10 | $12.10 | 239,509 |
| 2021-10-14 | $12.06 | $12.36 | $12.00 | $12.25 | $12.25 | 244,709 |
| 2021-10-13 | $12.02 | $12.19 | $11.83 | $11.96 | $11.96 | 227,229 |
| 2021-10-12 | $11.97 | $12.18 | $11.83 | $12.08 | $12.08 | 257,197 |
| 2021-10-11 | $11.77 | $12.07 | $11.59 | $11.99 | $11.99 | 373,951 |
| 2021-10-08 | $11.64 | $11.81 | $11.47 | $11.67 | $11.67 | 202,494 |
| 2021-10-07 | $11.67 | $11.84 | $11.55 | $11.67 | $11.67 | 311,996 |
| 2021-10-06 | $11.94 | $12.00 | $11.46 | $11.51 | $11.51 | 310,327 |
| 2021-10-05 | $12.33 | $12.48 | $12.09 | $12.20 | $12.20 | 329,044 |
| 2021-10-04 | $11.85 | $12.45 | $11.85 | $12.30 | $12.30 | 487,132 |
| 2021-10-01 | $11.33 | $11.98 | $11.23 | $11.94 | $11.94 | 421,127 |
| 2021-09-30 | $11.60 | $11.75 | $11.27 | $11.33 | $11.33 | 557,517 |
| 2021-09-29 | $11.80 | $11.80 | $11.41 | $11.58 | $11.58 | 250,674 |
| 2021-09-28 | $11.80 | $12.06 | $11.65 | $11.70 | $11.70 | 201,992 |
| 2021-09-27 | $11.36 | $11.91 | $11.36 | $11.80 | $11.80 | 347,788 |
| 2021-09-24 | $11.40 | $11.61 | $11.32 | $11.37 | $11.37 | 261,234 |
| 2021-09-23 | $11.40 | $11.73 | $11.40 | $11.48 | $11.48 | 395,964 |
| 2021-09-22 | $11.07 | $11.62 | $11.07 | $11.33 | $11.33 | 280,421 |
| 2021-09-21 | $11.25 | $11.49 | $10.94 | $10.95 | $10.95 | 348,714 |
| 2021-09-20 | $10.90 | $11.26 | $10.90 | $11.20 | $11.20 | 213,151 |
| 2021-09-17 | $11.37 | $11.65 | $11.09 | $11.24 | $11.24 | 650,015 |
| 2021-09-16 | $11.39 | $11.52 | $11.13 | $11.41 | $11.41 | 350,415 |
| 2021-09-15 | $11.16 | $11.48 | $11.04 | $11.40 | $11.40 | 415,859 |
| 2021-09-14 | $11.48 | $11.50 | $10.93 | $11.13 | $11.13 | 360,717 |
| 2021-09-13 | $11.47 | $11.66 | $11.35 | $11.48 | $11.48 | 357,839 |
| 2021-09-10 | $11.74 | $11.76 | $11.29 | $11.30 | $11.30 | 358,055 |
| 2021-09-09 | $11.50 | $11.75 | $11.41 | $11.59 | $11.59 | 217,446 |
| 2021-09-08 | $11.89 | $11.90 | $11.39 | $11.52 | $11.52 | 446,647 |
| 2021-09-07 | $12.27 | $12.31 | $11.93 | $11.94 | $11.94 | 284,512 |
| 2021-09-03 | $12.36 | $12.45 | $12.16 | $12.33 | $12.33 | 166,089 |
| 2021-09-02 | $12.32 | $12.48 | $12.17 | $12.31 | $12.31 | 278,114 |
| 2021-09-01 | $12.44 | $12.45 | $11.93 | $12.32 | $12.32 | 432,628 |
| 2021-08-31 | $12.45 | $12.57 | $12.14 | $12.44 | $12.44 | 500,020 |
| 2021-08-30 | $12.81 | $12.81 | $12.30 | $12.49 | $12.49 | 394,039 |
| 2021-08-27 | $12.34 | $12.84 | $12.34 | $12.77 | $12.77 | 190,082 |
| 2021-08-26 | $12.64 | $12.83 | $12.24 | $12.37 | $12.37 | 237,023 |
| 2021-08-25 | $13.01 | $13.01 | $12.61 | $12.62 | $12.62 | 359,870 |
| 2021-08-24 | $13.05 | $13.26 | $12.92 | $13.00 | $13.00 | 247,501 |
| 2021-08-23 | $12.86 | $13.05 | $12.67 | $12.98 | $12.98 | 183,802 |
| 2021-08-20 | $12.76 | $12.98 | $12.65 | $12.78 | $12.78 | 252,692 |
| 2021-08-19 | $12.91 | $13.05 | $12.62 | $12.78 | $12.78 | 264,994 |
| 2021-08-18 | $13.36 | $13.58 | $13.09 | $13.13 | $13.13 | 364,267 |
| 2021-08-17 | $13.82 | $13.82 | $13.19 | $13.42 | $13.42 | 411,088 |
| 2021-08-16 | $14.19 | $14.37 | $13.92 | $13.94 | $13.94 | 297,763 |
| 2021-08-13 | $14.31 | $14.55 | $14.05 | $14.28 | $14.28 | 161,810 |
| 2021-08-12 | $14.65 | $14.72 | $14.25 | $14.31 | $14.31 | 181,117 |
| 2021-08-11 | $14.34 | $14.60 | $14.13 | $14.58 | $14.58 | 229,105 |
| 2021-08-10 | $14.20 | $14.44 | $14.12 | $14.43 | $14.43 | 274,010 |
| 2021-08-09 | $14.29 | $14.58 | $14.21 | $14.25 | $14.25 | 317,410 |
| 2021-08-06 | $14.03 | $14.46 | $13.96 | $14.34 | $14.34 | 362,992 |
| 2021-08-05 | $15.32 | $15.60 | $13.38 | $13.96 | $13.96 | 1,762,983 |
| 2021-08-04 | $16.49 | $16.55 | $16.10 | $16.38 | $16.38 | 254,244 |
| 2021-08-03 | $16.66 | $16.91 | $16.23 | $16.86 | $16.86 | 230,333 |
| 2021-08-02 | $16.71 | $17.07 | $16.43 | $16.50 | $16.50 | 182,939 |
| 2021-07-30 | $16.79 | $17.19 | $16.58 | $16.73 | $16.73 | 228,602 |
| 2021-07-29 | $16.48 | $16.74 | $16.30 | $16.69 | $16.69 | 161,583 |
| 2021-07-28 | $15.96 | $16.43 | $15.68 | $16.21 | $16.21 | 224,417 |
| 2021-07-27 | $15.79 | $16.38 | $15.68 | $15.97 | $15.97 | 198,917 |
| 2021-07-26 | $16.01 | $16.27 | $15.88 | $16.05 | $16.05 | 134,768 |
| 2021-07-23 | $16.03 | $16.11 | $15.50 | $15.93 | $15.93 | 238,996 |
| 2021-07-22 | $16.45 | $16.49 | $15.86 | $15.93 | $15.93 | 190,495 |
| 2021-07-21 | $16.50 | $16.63 | $16.08 | $16.55 | $16.55 | 308,454 |
| 2021-07-20 | $15.74 | $16.68 | $15.50 | $16.30 | $16.30 | 386,930 |
| 2021-07-19 | $15.10 | $16.23 | $15.10 | $15.60 | $15.60 | 434,692 |
| 2021-07-16 | $16.37 | $16.42 | $15.56 | $15.58 | $15.58 | 270,722 |
| 2021-07-15 | $16.30 | $16.67 | $15.94 | $16.31 | $16.31 | 296,059 |
| 2021-07-14 | $17.38 | $17.45 | $16.40 | $16.53 | $16.53 | 390,549 |
| 2021-07-13 | $17.47 | $17.55 | $16.84 | $17.37 | $17.37 | 405,304 |
| 2021-07-12 | $17.26 | $17.56 | $17.06 | $17.48 | $17.48 | 261,326 |
| 2021-07-09 | $17.03 | $17.55 | $16.79 | $17.47 | $17.47 | 288,249 |
| 2021-07-08 | $17.09 | $17.21 | $16.59 | $16.73 | $16.73 | 515,169 |
| 2021-07-07 | $16.90 | $17.81 | $16.60 | $17.58 | $17.58 | 733,045 |
| 2021-07-06 | $16.36 | $16.38 | $16.03 | $16.36 | $16.36 | 260,213 |
| 2021-07-02 | $16.52 | $16.57 | $16.17 | $16.39 | $16.39 | 240,702 |
| 2021-07-01 | $16.72 | $16.79 | $16.18 | $16.62 | $16.62 | 326,220 |
| 2021-06-30 | $15.88 | $16.63 | $15.79 | $16.59 | $16.59 | 322,389 |
| 2021-06-29 | $16.15 | $16.25 | $15.97 | $16.03 | $16.03 | 155,513 |
| 2021-06-28 | $16.43 | $16.43 | $15.65 | $15.93 | $15.93 | 254,209 |
| 2021-06-25 | $16.78 | $16.78 | $16.36 | $16.38 | $16.38 | 694,267 |
| 2021-06-24 | $16.48 | $16.57 | $16.13 | $16.56 | $16.56 | 145,018 |
| 2021-06-23 | $16.21 | $16.36 | $16.01 | $16.22 | $16.22 | 159,621 |
| 2021-06-22 | $16.07 | $16.28 | $15.63 | $16.23 | $16.23 | 218,290 |
| 2021-06-21 | $15.89 | $16.40 | $15.80 | $16.18 | $16.18 | 284,252 |
| 2021-06-18 | $16.06 | $16.22 | $15.36 | $15.71 | $15.71 | 1,172,874 |
| 2021-06-17 | $16.70 | $16.92 | $16.07 | $16.32 | $16.32 | 401,422 |
| 2021-06-16 | $16.79 | $16.97 | $16.66 | $16.71 | $16.71 | 256,700 |
| 2021-06-15 | $16.59 | $16.87 | $16.50 | $16.83 | $16.83 | 302,028 |
| 2021-06-14 | $17.23 | $17.39 | $16.51 | $16.70 | $16.70 | 367,256 |
| 2021-06-11 | $17.21 | $17.36 | $17.06 | $17.22 | $17.22 | 206,703 |
| 2021-06-10 | $17.46 | $17.65 | $16.99 | $17.13 | $17.13 | 199,142 |
| 2021-06-09 | $17.76 | $17.81 | $17.21 | $17.37 | $17.37 | 182,260 |
| 2021-06-08 | $17.75 | $18.04 | $17.57 | $17.94 | $17.94 | 165,539 |
| 2021-06-07 | $17.79 | $17.85 | $17.57 | $17.73 | $17.73 | 188,366 |
| 2021-06-04 | $17.94 | $18.01 | $17.54 | $17.79 | $17.79 | 177,194 |
| 2021-06-03 | $17.64 | $18.10 | $17.45 | $17.86 | $17.86 | 147,971 |
| 2021-06-02 | $18.40 | $18.54 | $17.62 | $17.71 | $17.71 | 236,684 |
| 2021-06-01 | $17.82 | $18.22 | $17.67 | $18.13 | $18.13 | 317,861 |
| 2021-05-28 | $16.84 | $17.73 | $16.49 | $17.59 | $17.59 | 545,954 |
| 2021-05-27 | $16.81 | $16.96 | $15.46 | $16.36 | $16.36 | 992,725 |
| 2021-05-26 | $16.17 | $16.90 | $16.03 | $16.68 | $16.68 | 437,538 |
| 2021-05-25 | $16.86 | $17.10 | $16.15 | $16.22 | $16.22 | 235,162 |
| 2021-05-24 | $16.82 | $17.11 | $16.70 | $16.74 | $16.74 | 166,040 |
| 2021-05-21 | $16.35 | $16.88 | $16.23 | $16.72 | $16.72 | 225,172 |
| 2021-05-20 | $16.38 | $16.39 | $15.85 | $16.20 | $16.20 | 226,432 |
| 2021-05-19 | $16.25 | $16.52 | $15.87 | $16.47 | $16.47 | 321,054 |
| 2021-05-18 | $17.00 | $17.00 | $16.36 | $16.41 | $16.41 | 405,317 |
| 2021-05-17 | $16.57 | $17.12 | $16.57 | $16.96 | $16.96 | 474,057 |
| 2021-05-14 | $16.22 | $16.66 | $16.11 | $16.60 | $16.60 | 167,744 |
| 2021-05-13 | $15.73 | $16.12 | $15.47 | $15.96 | $15.96 | 217,350 |
| 2021-05-12 | $16.11 | $16.49 | $15.63 | $15.66 | $15.66 | 325,989 |
| 2021-05-11 | $16.13 | $16.46 | $15.92 | $16.27 | $16.27 | 213,105 |
| 2021-05-10 | $16.92 | $17.27 | $16.46 | $16.55 | $16.55 | 330,348 |
| 2021-05-07 | $16.77 | $17.12 | $16.62 | $17.01 | $17.01 | 219,077 |
| 2021-05-06 | $16.14 | $16.79 | $15.89 | $16.78 | $16.78 | 513,639 |
| 2021-05-05 | $16.37 | $16.50 | $16.02 | $16.14 | $16.14 | 202,100 |
| 2021-05-04 | $16.61 | $16.69 | $16.16 | $16.32 | $16.32 | 298,501 |
| 2021-05-03 | $16.57 | $17.00 | $16.44 | $16.77 | $16.77 | 199,879 |
| 2021-04-30 | $15.92 | $16.35 | $15.82 | $16.28 | $16.28 | 367,171 |
| 2021-04-29 | $16.79 | $16.79 | $15.99 | $16.14 | $16.14 | 189,850 |
| 2021-04-28 | $16.72 | $16.83 | $16.58 | $16.73 | $16.73 | 151,565 |
| 2021-04-27 | $16.23 | $16.78 | $16.13 | $16.77 | $16.77 | 257,847 |
| 2021-04-26 | $16.92 | $17.13 | $16.31 | $16.33 | $16.33 | 293,260 |
| 2021-04-23 | $16.05 | $16.90 | $15.92 | $16.71 | $16.71 | 364,902 |
| 2021-04-22 | $16.16 | $16.33 | $15.76 | $15.99 | $15.99 | 376,616 |
| 2021-04-21 | $15.66 | $16.17 | $15.16 | $16.10 | $16.10 | 279,992 |
| 2021-04-20 | $15.62 | $15.70 | $15.41 | $15.68 | $15.68 | 494,579 |
| 2021-04-19 | $15.51 | $15.73 | $15.33 | $15.72 | $15.72 | 307,161 |
| 2021-04-16 | $15.70 | $15.71 | $15.33 | $15.54 | $15.54 | 168,786 |
| 2021-04-15 | $15.34 | $15.57 | $15.20 | $15.53 | $15.53 | 139,630 |
| 2021-04-14 | $15.26 | $15.69 | $15.24 | $15.28 | $15.28 | 174,097 |
| 2021-04-13 | $15.33 | $15.43 | $15.03 | $15.19 | $15.19 | 182,639 |
| 2021-04-12 | $15.23 | $15.36 | $15.01 | $15.33 | $15.33 | 110,291 |
| 2021-04-09 | $15.01 | $15.29 | $14.87 | $15.23 | $15.23 | 137,212 |
| 2021-04-08 | $14.76 | $15.06 | $14.55 | $15.04 | $15.04 | 249,968 |
| 2021-04-07 | $15.31 | $15.35 | $14.72 | $14.74 | $14.74 | 256,932 |
| 2021-04-06 | $15.13 | $15.37 | $15.00 | $15.25 | $15.25 | 195,367 |
| 2021-04-05 | $15.33 | $15.33 | $14.92 | $15.16 | $15.16 | 155,869 |
| 2021-04-01 | $14.97 | $15.21 | $14.87 | $15.12 | $15.12 | 210,104 |
| 2021-03-31 | $15.11 | $15.30 | $14.75 | $14.77 | $14.77 | 384,803 |
| 2021-03-30 | $14.63 | $15.06 | $14.52 | $15.02 | $15.02 | 267,069 |
| 2021-03-29 | $14.78 | $14.91 | $14.43 | $14.56 | $14.56 | 428,389 |
| 2021-03-26 | $15.31 | $15.48 | $14.60 | $14.92 | $14.92 | 504,009 |
| 2021-03-25 | $14.44 | $15.14 | $13.96 | $15.07 | $15.07 | 466,005 |
| 2021-03-24 | $15.63 | $15.73 | $14.57 | $14.64 | $14.64 | 763,430 |
| 2021-03-23 | $15.67 | $15.96 | $15.44 | $15.46 | $15.46 | 823,518 |
| 2021-03-22 | $15.95 | $16.04 | $15.34 | $16.00 | $16.00 | 434,163 |
| 2021-03-19 | $15.87 | $16.33 | $15.62 | $15.98 | $15.98 | 782,406 |
| 2021-03-18 | $15.33 | $16.00 | $15.14 | $15.75 | $15.75 | 668,650 |
| 2021-03-17 | $14.92 | $15.40 | $14.85 | $15.39 | $15.39 | 195,312 |
| 2021-03-16 | $15.64 | $15.64 | $14.86 | $15.03 | $15.03 | 408,194 |
| 2021-03-15 | $15.70 | $15.90 | $15.52 | $15.79 | $15.79 | 207,546 |
| 2021-03-12 | $15.55 | $16.08 | $15.39 | $15.74 | $15.74 | 297,234 |
| 2021-03-11 | $15.38 | $15.73 | $15.15 | $15.45 | $15.45 | 292,860 |
| 2021-03-10 | $14.81 | $15.29 | $14.81 | $15.25 | $15.25 | 309,273 |
| 2021-03-09 | $15.22 | $15.22 | $14.61 | $14.72 | $14.72 | 354,022 |
| 2021-03-08 | $15.15 | $15.34 | $14.74 | $15.04 | $15.04 | 272,858 |
| 2021-03-05 | $14.62 | $15.07 | $13.98 | $15.03 | $15.03 | 387,049 |
| 2021-03-04 | $15.16 | $15.79 | $14.06 | $14.45 | $14.45 | 706,273 |
| 2021-03-03 | $14.79 | $15.71 | $14.77 | $15.25 | $15.25 | 605,751 |
| 2021-03-02 | $14.46 | $14.76 | $14.30 | $14.66 | $14.66 | 309,201 |
| 2021-03-01 | $14.26 | $14.49 | $13.92 | $14.46 | $14.46 | 253,135 |
| 2021-02-26 | $13.76 | $14.19 | $13.50 | $13.87 | $13.87 | 372,938 |
| 2021-02-25 | $14.41 | $14.48 | $13.75 | $13.85 | $13.85 | 326,984 |
| 2021-02-24 | $14.67 | $14.75 | $14.31 | $14.41 | $14.41 | 306,259 |
| 2021-02-23 | $14.20 | $14.69 | $13.99 | $14.52 | $14.52 | 332,042 |
| 2021-02-22 | $14.69 | $15.08 | $14.45 | $14.52 | $14.52 | 461,908 |
| 2021-02-19 | $13.66 | $14.76 | $13.66 | $14.62 | $14.62 | 725,126 |
| 2021-02-18 | $13.71 | $13.89 | $13.45 | $13.57 | $13.57 | 270,490 |
| 2021-02-17 | $13.59 | $13.93 | $13.48 | $13.81 | $13.81 | 203,319 |
| 2021-02-16 | $13.79 | $14.24 | $13.50 | $13.72 | $13.72 | 272,940 |
| 2021-02-12 | $13.65 | $13.93 | $13.45 | $13.66 | $13.66 | 255,342 |
| 2021-02-11 | $14.20 | $14.51 | $13.56 | $13.68 | $13.68 | 489,888 |
| 2021-02-10 | $14.50 | $14.50 | $14.02 | $14.06 | $14.06 | 323,202 |
| 2021-02-09 | $14.80 | $14.80 | $14.08 | $14.48 | $14.48 | 309,229 |
| 2021-02-08 | $14.05 | $14.80 | $14.05 | $14.80 | $14.80 | 492,031 |
| 2021-02-05 | $13.54 | $14.04 | $12.63 | $13.85 | $13.85 | 703,845 |
| 2021-02-04 | $13.59 | $13.96 | $13.53 | $13.71 | $13.71 | 343,944 |
| 2021-02-03 | $13.19 | $13.55 | $13.11 | $13.48 | $13.48 | 232,087 |
| 2021-02-02 | $13.18 | $13.35 | $13.02 | $13.13 | $13.13 | 154,815 |
| 2021-02-01 | $12.72 | $12.98 | $12.54 | $12.91 | $12.91 | 196,322 |
| 2021-01-29 | $12.75 | $12.94 | $12.40 | $12.55 | $12.55 | 241,380 |
| 2021-01-28 | $12.79 | $13.07 | $12.56 | $12.71 | $12.71 | 271,887 |
| 2021-01-27 | $12.78 | $12.88 | $12.38 | $12.66 | $12.66 | 451,437 |
| 2021-01-26 | $13.66 | $13.80 | $13.03 | $13.16 | $13.16 | 336,457 |
| 2021-01-25 | $13.88 | $14.05 | $13.29 | $13.55 | $13.55 | 306,637 |
| 2021-01-22 | $14.10 | $14.19 | $13.75 | $14.06 | $14.06 | 309,587 |
| 2021-01-21 | $14.00 | $14.29 | $13.72 | $14.28 | $14.28 | 454,524 |
| 2021-01-20 | $13.79 | $13.99 | $13.60 | $13.96 | $13.96 | 231,042 |
| 2021-01-19 | $13.88 | $13.88 | $13.38 | $13.63 | $13.63 | 426,428 |
| 2021-01-15 | $13.63 | $13.91 | $13.18 | $13.64 | $13.64 | 301,789 |
| 2021-01-14 | $13.96 | $14.21 | $13.77 | $13.94 | $13.94 | 351,621 |
| 2021-01-13 | $13.99 | $13.99 | $13.62 | $13.79 | $13.79 | 284,821 |
| 2021-01-12 | $13.61 | $13.98 | $13.52 | $13.92 | $13.92 | 443,010 |
| 2021-01-11 | $13.24 | $13.53 | $13.16 | $13.51 | $13.51 | 274,267 |
| 2021-01-08 | $13.28 | $13.50 | $13.15 | $13.46 | $13.46 | 508,908 |
| 2021-01-07 | $13.75 | $13.75 | $13.25 | $13.39 | $13.39 | 374,829 |
| 2021-01-06 | $13.00 | $13.66 | $12.97 | $13.47 | $13.47 | 506,261 |
| 2021-01-05 | $12.13 | $12.75 | $12.13 | $12.66 | $12.66 | 356,038 |
| 2021-01-04 | $12.62 | $12.68 | $11.87 | $12.17 | $12.17 | 760,528 |
| 2020-12-31 | $12.49 | $12.74 | $12.43 | $12.56 | $12.56 | 330,685 |
| 2020-12-30 | $12.26 | $12.58 | $12.26 | $12.48 | $12.48 | 206,605 |
| 2020-12-29 | $12.35 | $12.37 | $11.84 | $12.20 | $12.20 | 265,268 |
| 2020-12-28 | $12.43 | $12.63 | $12.22 | $12.29 | $12.29 | 262,716 |
| 2020-12-24 | $12.25 | $12.27 | $12.04 | $12.17 | $12.17 | 99,593 |
| 2020-12-23 | $12.50 | $12.65 | $12.13 | $12.15 | $12.15 | 251,425 |
| 2020-12-22 | $12.44 | $12.46 | $12.20 | $12.33 | $12.33 | 235,905 |
| 2020-12-21 | $11.83 | $12.19 | $11.73 | $12.11 | $12.11 | 546,707 |
| 2020-12-18 | $12.48 | $12.92 | $12.13 | $12.24 | $12.24 | 956,441 |
| 2020-12-17 | $12.48 | $12.59 | $12.36 | $12.41 | $12.41 | 305,540 |
| 2020-12-16 | $12.85 | $12.93 | $12.39 | $12.47 | $12.47 | 389,845 |
| 2020-12-15 | $12.39 | $12.72 | $12.25 | $12.71 | $12.71 | 467,808 |
| 2020-12-14 | $12.16 | $12.44 | $12.01 | $12.20 | $12.20 | 480,105 |
| 2020-12-11 | $11.80 | $12.03 | $11.72 | $12.00 | $12.00 | 474,539 |
| 2020-12-10 | $11.78 | $12.05 | $11.51 | $11.99 | $11.99 | 415,923 |
| 2020-12-09 | $11.75 | $12.61 | $11.73 | $12.11 | $12.11 | 593,626 |
| 2020-12-08 | $11.69 | $12.07 | $11.66 | $11.66 | $11.66 | 676,403 |
| 2020-12-07 | $11.96 | $12.06 | $11.47 | $11.73 | $11.73 | 619,784 |
| 2020-12-04 | $11.27 | $12.34 | $11.27 | $12.12 | $12.12 | 713,209 |
| 2020-12-03 | $11.39 | $11.39 | $11.04 | $11.09 | $11.09 | 649,449 |
| 2020-12-02 | $11.13 | $11.54 | $11.09 | $11.24 | $11.24 | 564,373 |
| 2020-12-01 | $11.20 | $11.47 | $10.96 | $11.19 | $11.19 | 312,968 |
| 2020-11-30 | $11.10 | $11.34 | $10.90 | $10.92 | $10.92 | 425,619 |
| 2020-11-27 | $11.51 | $11.53 | $10.93 | $11.18 | $11.18 | 230,454 |
| 2020-11-25 | $11.43 | $11.63 | $11.05 | $11.61 | $11.61 | 446,845 |
| 2020-11-24 | $11.85 | $11.98 | $11.52 | $11.67 | $11.67 | 457,282 |
| 2020-11-23 | $11.00 | $11.61 | $10.92 | $11.50 | $11.50 | 502,749 |
| 2020-11-20 | $10.62 | $10.85 | $10.25 | $10.84 | $10.84 | 540,499 |
| 2020-11-19 | $11.03 | $11.33 | $10.53 | $10.78 | $10.78 | 441,660 |
| 2020-11-18 | $11.87 | $11.96 | $11.13 | $11.15 | $11.15 | 470,857 |
| 2020-11-17 | $11.40 | $11.82 | $11.10 | $11.76 | $11.76 | 597,117 |
| 2020-11-16 | $10.88 | $11.61 | $10.55 | $11.60 | $11.60 | 700,426 |
| 2020-11-13 | $10.11 | $10.64 | $10.05 | $10.59 | $10.59 | 355,315 |
| 2020-11-12 | $10.01 | $10.21 | $9.83 | $10.06 | $10.06 | 463,478 |
| 2020-11-11 | $10.50 | $10.50 | $10.10 | $10.16 | $10.16 | 489,548 |
| 2020-11-10 | $10.21 | $10.63 | $10.00 | $10.35 | $10.35 | 692,819 |
| 2020-11-09 | $10.43 | $10.83 | $9.89 | $10.10 | $10.10 | 887,429 |
| 2020-11-06 | $7.62 | $10.97 | $7.62 | $9.62 | $9.62 | 2,882,948 |
| 2020-11-05 | $6.85 | $7.64 | $6.82 | $7.38 | $7.38 | 435,837 |
| 2020-11-04 | $7.08 | $7.17 | $6.71 | $6.82 | $6.82 | 379,312 |
| 2020-11-03 | $7.00 | $7.39 | $6.82 | $7.25 | $7.25 | 521,305 |
| 2020-11-02 | $6.53 | $7.00 | $6.50 | $6.94 | $6.94 | 237,420 |
| 2020-10-30 | $6.43 | $6.46 | $6.27 | $6.40 | $6.40 | 242,441 |
| 2020-10-29 | $6.17 | $6.48 | $6.14 | $6.46 | $6.46 | 261,245 |
| 2020-10-28 | $6.32 | $6.34 | $6.15 | $6.17 | $6.17 | 385,796 |
| 2020-10-27 | $6.81 | $6.88 | $6.45 | $6.46 | $6.46 | 475,900 |
| 2020-10-26 | $7.11 | $7.11 | $6.76 | $6.83 | $6.83 | 258,685 |
| 2020-10-23 | $7.21 | $7.36 | $7.09 | $7.17 | $7.17 | 122,427 |
| 2020-10-22 | $7.17 | $7.22 | $7.04 | $7.15 | $7.15 | 268,798 |
| 2020-10-21 | $7.19 | $7.21 | $7.03 | $7.12 | $7.12 | 130,031 |
| 2020-10-20 | $7.29 | $7.44 | $7.12 | $7.18 | $7.18 | 226,231 |
| 2020-10-19 | $7.15 | $7.50 | $7.12 | $7.21 | $7.21 | 210,314 |
| 2020-10-16 | $7.17 | $7.27 | $7.08 | $7.13 | $7.13 | 184,540 |
| 2020-10-15 | $6.92 | $7.20 | $6.83 | $7.18 | $7.18 | 173,525 |
| 2020-10-14 | $7.05 | $7.22 | $6.97 | $7.00 | $7.00 | 139,814 |
| 2020-10-13 | $7.12 | $7.19 | $7.00 | $7.08 | $7.08 | 186,661 |
| 2020-10-12 | $7.10 | $7.25 | $6.87 | $7.16 | $7.16 | 250,479 |
| 2020-10-09 | $7.40 | $7.49 | $7.10 | $7.16 | $7.16 | 159,019 |
| 2020-10-08 | $7.72 | $7.77 | $7.09 | $7.30 | $7.30 | 398,689 |
| 2020-10-07 | $7.27 | $7.61 | $7.25 | $7.58 | $7.58 | 346,753 |
| 2020-10-06 | $7.13 | $7.35 | $6.90 | $7.16 | $7.16 | 553,954 |
| 2020-10-05 | $6.72 | $7.01 | $6.69 | $7.00 | $7.00 | 262,372 |
| 2020-10-02 | $6.25 | $6.79 | $6.23 | $6.62 | $6.62 | 386,487 |
| 2020-10-01 | $6.35 | $6.52 | $6.28 | $6.36 | $6.36 | 252,784 |
| 2020-09-30 | $6.39 | $6.47 | $6.18 | $6.25 | $6.25 | 435,826 |
| 2020-09-29 | $6.29 | $6.62 | $6.29 | $6.42 | $6.42 | 435,952 |
| 2020-09-28 | $6.09 | $6.39 | $6.09 | $6.29 | $6.29 | 351,718 |
| 2020-09-25 | $5.73 | $6.01 | $5.70 | $5.96 | $5.96 | 337,379 |
| 2020-09-24 | $5.75 | $5.90 | $5.66 | $5.82 | $5.82 | 216,377 |
| 2020-09-23 | $6.03 | $6.18 | $5.77 | $5.78 | $5.78 | 302,053 |
| 2020-09-22 | $6.08 | $6.15 | $5.80 | $6.01 | $6.01 | 305,530 |
| 2020-09-21 | $6.21 | $6.21 | $5.91 | $6.01 | $6.01 | 416,229 |
| 2020-09-18 | $6.39 | $6.41 | $6.18 | $6.32 | $6.32 | 616,221 |
| 2020-09-17 | $6.13 | $6.40 | $6.10 | $6.31 | $6.31 | 209,116 |
| 2020-09-16 | $6.42 | $6.43 | $6.22 | $6.24 | $6.24 | 236,933 |
| 2020-09-15 | $6.29 | $6.44 | $6.23 | $6.35 | $6.35 | 267,614 |
| 2020-09-14 | $6.23 | $6.32 | $6.14 | $6.26 | $6.26 | 181,721 |
| 2020-09-11 | $6.08 | $6.20 | $5.94 | $6.15 | $6.15 | 244,622 |
| 2020-09-10 | $6.25 | $6.31 | $6.06 | $6.09 | $6.09 | 256,949 |
| 2020-09-09 | $6.48 | $6.48 | $6.11 | $6.21 | $6.21 | 326,873 |
| 2020-09-08 | $6.67 | $6.67 | $6.44 | $6.44 | $6.44 | 281,701 |
| 2020-09-04 | $6.92 | $6.93 | $6.58 | $6.70 | $6.70 | 245,596 |
| 2020-09-03 | $6.70 | $6.78 | $6.63 | $6.72 | $6.72 | 334,679 |
| 2020-09-02 | $6.79 | $6.81 | $6.67 | $6.70 | $6.70 | 357,529 |
| 2020-09-01 | $6.72 | $6.79 | $6.61 | $6.77 | $6.77 | 190,951 |
| 2020-08-31 | $6.96 | $6.96 | $6.77 | $6.77 | $6.77 | 202,106 |
| 2020-08-28 | $6.94 | $6.99 | $6.80 | $6.91 | $6.91 | 150,728 |
| 2020-08-27 | $6.99 | $7.09 | $6.81 | $6.85 | $6.85 | 231,916 |
| 2020-08-26 | $6.89 | $6.93 | $6.72 | $6.90 | $6.90 | 215,379 |
| 2020-08-25 | $7.01 | $7.07 | $6.86 | $6.94 | $6.94 | 213,868 |
| 2020-08-24 | $6.69 | $6.95 | $6.60 | $6.94 | $6.94 | 229,307 |
| 2020-08-21 | $6.74 | $6.83 | $6.61 | $6.66 | $6.66 | 250,903 |
| 2020-08-20 | $6.68 | $6.89 | $6.67 | $6.86 | $6.86 | 235,078 |
| 2020-08-19 | $6.82 | $6.91 | $6.73 | $6.81 | $6.81 | 218,702 |
| 2020-08-18 | $6.89 | $6.90 | $6.75 | $6.78 | $6.78 | 292,343 |
| 2020-08-17 | $6.93 | $6.93 | $6.73 | $6.91 | $6.91 | 220,440 |
| 2020-08-14 | $6.77 | $6.96 | $6.68 | $6.91 | $6.91 | 281,888 |
| 2020-08-13 | $6.92 | $7.06 | $6.83 | $6.87 | $6.87 | 271,834 |
| 2020-08-12 | $7.12 | $7.14 | $6.93 | $7.00 | $7.00 | 412,221 |
| 2020-08-11 | $6.98 | $7.20 | $6.95 | $7.06 | $7.06 | 640,080 |
| 2020-08-10 | $6.85 | $7.03 | $6.81 | $6.91 | $6.91 | 404,877 |
| 2020-08-07 | $6.58 | $6.98 | $6.55 | $6.83 | $6.83 | 374,873 |
| 2020-08-06 | $6.85 | $6.91 | $6.36 | $6.61 | $6.61 | 576,848 |
| 2020-08-05 | $5.96 | $7.38 | $5.96 | $6.77 | $6.77 | 1,925,844 |
| 2020-08-04 | $5.68 | $5.79 | $5.64 | $5.71 | $5.71 | 187,470 |
| 2020-08-03 | $5.42 | $5.70 | $5.41 | $5.66 | $5.66 | 302,407 |
| 2020-07-31 | $5.27 | $5.72 | $5.16 | $5.44 | $5.44 | 516,119 |
| 2020-07-30 | $5.36 | $5.39 | $5.13 | $5.36 | $5.36 | 325,548 |
| 2020-07-29 | $5.15 | $5.61 | $5.14 | $5.50 | $5.50 | 420,511 |
| 2020-07-28 | $5.12 | $5.16 | $5.00 | $5.09 | $5.09 | 458,096 |
| 2020-07-27 | $5.12 | $5.19 | $5.02 | $5.15 | $5.15 | 150,615 |
| 2020-07-24 | $5.21 | $5.30 | $5.13 | $5.15 | $5.15 | 171,085 |
| 2020-07-23 | $5.09 | $5.35 | $5.09 | $5.21 | $5.21 | 433,638 |
| 2020-07-22 | $5.04 | $5.23 | $5.04 | $5.10 | $5.10 | 211,590 |
| 2020-07-21 | $5.17 | $5.23 | $5.00 | $5.12 | $5.12 | 329,522 |
| 2020-07-20 | $5.17 | $5.21 | $5.02 | $5.07 | $5.07 | 171,839 |
| 2020-07-17 | $5.24 | $5.30 | $5.15 | $5.23 | $5.23 | 167,100 |
| 2020-07-16 | $5.30 | $5.30 | $5.08 | $5.21 | $5.21 | 177,200 |
| 2020-07-15 | $5.25 | $5.35 | $5.13 | $5.30 | $5.30 | 396,300 |
| 2020-07-14 | $4.96 | $5.08 | $4.85 | $5.02 | $5.02 | 188,000 |
| 2020-07-13 | $5.05 | $5.15 | $4.93 | $4.95 | $4.95 | 341,100 |
| 2020-07-10 | $4.78 | $5.04 | $4.75 | $4.99 | $4.99 | 219,100 |
| 2020-07-09 | $4.89 | $4.91 | $4.71 | $4.78 | $4.78 | 254,000 |
| 2020-07-08 | $5.08 | $5.12 | $4.82 | $4.91 | $4.91 | 471,100 |
| 2020-07-07 | $5.26 | $5.29 | $5.15 | $5.16 | $5.16 | 251,500 |
| 2020-07-06 | $5.64 | $5.65 | $5.13 | $5.35 | $5.35 | 321,700 |
| 2020-07-02 | $5.56 | $5.59 | $5.36 | $5.49 | $5.49 | 279,300 |
| 2020-07-01 | $5.56 | $5.60 | $5.34 | $5.36 | $5.36 | 350,500 |
| 2020-06-30 | $5.32 | $5.54 | $5.20 | $5.52 | $5.52 | 469,200 |
| 2020-06-29 | $5.06 | $5.40 | $5.02 | $5.40 | $5.40 | 460,500 |
| 2020-06-26 | $4.90 | $4.98 | $4.74 | $4.95 | $4.95 | 643,919 |
| 2020-06-25 | $4.89 | $5.03 | $4.72 | $4.93 | $4.93 | 411,464 |
| 2020-06-24 | $5.31 | $5.31 | $4.92 | $4.97 | $4.97 | 385,777 |
| 2020-06-23 | $5.48 | $5.51 | $5.26 | $5.46 | $5.46 | 617,393 |
| 2020-06-22 | $5.08 | $5.35 | $5.00 | $5.33 | $5.33 | 460,830 |
| 2020-06-19 | $5.27 | $5.32 | $4.97 | $5.18 | $5.18 | 1,303,222 |
| 2020-06-18 | $5.00 | $5.34 | $4.99 | $5.27 | $5.27 | 582,951 |
| 2020-06-17 | $5.42 | $5.42 | $5.07 | $5.13 | $5.13 | 487,271 |
| 2020-06-16 | $5.61 | $5.62 | $5.28 | $5.47 | $5.47 | 463,782 |
| 2020-06-15 | $5.08 | $5.32 | $4.93 | $5.23 | $5.23 | 469,108 |
| 2020-06-12 | $5.41 | $5.52 | $5.10 | $5.35 | $5.35 | 329,500 |
| 2020-06-11 | $5.45 | $5.60 | $5.02 | $5.06 | $5.06 | 615,982 |
| 2020-06-10 | $6.63 | $6.63 | $5.77 | $5.78 | $5.78 | 569,678 |
| 2020-06-09 | $6.91 | $6.91 | $6.55 | $6.63 | $6.63 | 424,289 |
| 2020-06-08 | $6.66 | $6.99 | $6.66 | $6.94 | $6.94 | 498,217 |
| 2020-06-05 | $6.28 | $6.67 | $6.23 | $6.49 | $6.49 | 598,861 |
| 2020-06-04 | $5.68 | $6.16 | $5.68 | $6.02 | $6.02 | 439,716 |
| 2020-06-03 | $5.62 | $6.00 | $5.62 | $5.77 | $5.77 | 518,046 |
| 2020-06-02 | $5.38 | $5.67 | $5.31 | $5.47 | $5.47 | 891,025 |
| 2020-06-01 | $5.39 | $5.58 | $5.26 | $5.34 | $5.34 | 688,789 |
| 2020-05-29 | $4.91 | $5.62 | $4.75 | $5.35 | $5.35 | 1,606,277 |
| 2020-05-28 | $5.45 | $5.45 | $5.07 | $5.08 | $5.08 | 589,078 |
| 2020-05-27 | $5.16 | $5.45 | $4.98 | $5.44 | $5.44 | 618,857 |
| 2020-05-26 | $4.65 | $5.22 | $4.60 | $5.01 | $5.01 | 1,236,010 |
| 2020-05-22 | $4.15 | $4.44 | $4.05 | $4.42 | $4.42 | 627,760 |
| 2020-05-21 | $3.93 | $4.37 | $3.90 | $4.07 | $4.07 | 741,397 |
| 2020-05-20 | $3.83 | $4.00 | $3.81 | $3.92 | $3.92 | 433,214 |
| 2020-05-19 | $3.74 | $3.99 | $3.56 | $3.79 | $3.79 | 573,934 |
| 2020-05-18 | $3.65 | $4.00 | $3.58 | $3.69 | $3.69 | 766,305 |
| 2020-05-15 | $3.54 | $3.64 | $3.47 | $3.54 | $3.54 | 445,537 |
| 2020-05-14 | $3.58 | $3.67 | $3.29 | $3.54 | $3.54 | 377,938 |
| 2020-05-13 | $3.90 | $3.97 | $3.54 | $3.74 | $3.74 | 473,574 |
| 2020-05-12 | $4.15 | $4.19 | $3.96 | $3.99 | $3.99 | 374,798 |
| 2020-05-11 | $4.11 | $4.21 | $4.00 | $4.13 | $4.13 | 586,993 |
| 2020-05-08 | $4.32 | $4.41 | $4.20 | $4.20 | $4.20 | 364,782 |
| 2020-05-07 | $4.10 | $4.27 | $4.06 | $4.18 | $4.18 | 291,870 |
| 2020-05-06 | $4.13 | $4.21 | $3.94 | $4.01 | $4.01 | 198,101 |
| 2020-05-05 | $4.23 | $4.35 | $4.05 | $4.08 | $4.08 | 405,797 |
| 2020-05-04 | $4.17 | $4.20 | $3.95 | $4.13 | $4.13 | 287,865 |
| 2020-05-01 | $4.48 | $4.51 | $4.19 | $4.23 | $4.23 | 371,248 |
| 2020-04-30 | $4.75 | $4.83 | $4.46 | $4.63 | $4.63 | 394,361 |
| 2020-04-29 | $4.55 | $4.97 | $4.52 | $4.73 | $4.73 | 532,869 |
| 2020-04-28 | $4.48 | $4.64 | $4.25 | $4.37 | $4.37 | 457,551 |
| 2020-04-27 | $4.17 | $4.37 | $4.02 | $4.33 | $4.33 | 460,571 |
| 2020-04-24 | $4.11 | $4.15 | $3.94 | $4.03 | $4.03 | 239,010 |
| 2020-04-23 | $4.02 | $4.15 | $3.96 | $4.03 | $4.03 | 302,009 |
| 2020-04-22 | $4.15 | $4.17 | $3.95 | $3.98 | $3.98 | 231,640 |
| 2020-04-21 | $3.79 | $4.00 | $3.74 | $3.98 | $3.98 | 227,828 |
| 2020-04-20 | $4.05 | $4.05 | $3.78 | $3.93 | $3.93 | 288,419 |
| 2020-04-17 | $4.01 | $4.17 | $3.94 | $4.07 | $4.07 | 303,701 |
| 2020-04-16 | $4.17 | $4.20 | $3.71 | $3.74 | $3.74 | 288,353 |
| 2020-04-15 | $4.03 | $4.54 | $3.92 | $4.15 | $4.15 | 358,986 |
| 2020-04-14 | $4.61 | $4.79 | $4.16 | $4.20 | $4.20 | 421,255 |
| 2020-04-13 | $4.69 | $4.71 | $4.15 | $4.39 | $4.39 | 339,721 |
| 2020-04-09 | $4.27 | $4.78 | $4.21 | $4.61 | $4.61 | 609,534 |
| 2020-04-08 | $3.40 | $4.15 | $3.38 | $4.05 | $4.05 | 688,181 |
| 2020-04-07 | $3.39 | $3.54 | $3.20 | $3.31 | $3.31 | 619,593 |
| 2020-04-06 | $3.18 | $3.55 | $3.15 | $3.27 | $3.27 | 497,714 |
| 2020-04-03 | $3.10 | $3.13 | $2.84 | $2.98 | $2.98 | 415,079 |
| 2020-04-02 | $3.06 | $3.33 | $3.01 | $3.16 | $3.16 | 556,990 |
| 2020-04-01 | $3.21 | $3.23 | $2.98 | $3.05 | $3.05 | 365,001 |
| 2020-03-31 | $3.27 | $3.43 | $3.24 | $3.25 | $3.25 | 519,630 |
| 2020-03-30 | $3.46 | $3.52 | $3.16 | $3.28 | $3.28 | 453,406 |
| 2020-03-27 | $3.55 | $3.65 | $3.33 | $3.42 | $3.42 | 422,289 |
| 2020-03-26 | $3.55 | $3.93 | $3.45 | $3.69 | $3.69 | 597,491 |
| 2020-03-25 | $3.25 | $3.89 | $3.02 | $3.50 | $3.50 | 794,508 |
| 2020-03-24 | $3.59 | $3.60 | $3.04 | $3.17 | $3.17 | 1,071,701 |
| 2020-03-23 | $3.28 | $3.30 | $3.01 | $3.29 | $3.29 | 606,766 |
| 2020-03-20 | $3.35 | $3.50 | $2.96 | $3.17 | $3.17 | 950,198 |
| 2020-03-19 | $3.30 | $3.50 | $3.15 | $3.31 | $3.31 | 622,533 |
| 2020-03-18 | $3.47 | $3.71 | $3.08 | $3.20 | $3.20 | 550,061 |
| 2020-03-17 | $4.29 | $4.29 | $3.35 | $3.53 | $3.53 | 816,811 |
| 2020-03-16 | $4.49 | $4.95 | $4.03 | $4.13 | $4.13 | 683,220 |
| 2020-03-13 | $4.72 | $5.10 | $4.30 | $5.10 | $5.10 | 948,947 |
| 2020-03-12 | $4.36 | $4.72 | $4.26 | $4.37 | $4.37 | 442,265 |
| 2020-03-11 | $5.19 | $5.22 | $4.77 | $4.81 | $4.81 | 391,807 |
| 2020-03-10 | $5.32 | $5.42 | $5.08 | $5.40 | $5.40 | 356,017 |
| 2020-03-09 | $5.00 | $5.46 | $5.00 | $5.11 | $5.11 | 419,431 |
| 2020-03-06 | $6.04 | $6.27 | $5.76 | $5.93 | $5.93 | 516,425 |
| 2020-03-05 | $6.75 | $6.79 | $6.22 | $6.32 | $6.32 | 382,868 |
| 2020-03-04 | $7.03 | $7.03 | $6.66 | $6.89 | $6.89 | 337,562 |
| 2020-03-03 | $7.23 | $7.34 | $6.70 | $6.92 | $6.92 | 417,768 |
| 2020-03-02 | $7.49 | $7.49 | $7.00 | $7.23 | $7.23 | 456,463 |
| 2020-02-28 | $7.07 | $7.48 | $7.00 | $7.46 | $7.46 | 558,536 |
| 2020-02-27 | $7.62 | $7.72 | $7.33 | $7.34 | $7.34 | 338,609 |
| 2020-02-26 | $8.28 | $8.38 | $7.85 | $7.92 | $7.92 | 520,584 |
| 2020-02-25 | $8.47 | $8.55 | $8.01 | $8.19 | $8.19 | 506,956 |
| 2020-02-24 | $8.37 | $8.53 | $8.20 | $8.46 | $8.46 | 552,575 |
| 2020-02-21 | $8.65 | $8.92 | $8.50 | $8.82 | $8.82 | 390,559 |
| 2020-02-20 | $8.43 | $8.68 | $8.43 | $8.66 | $8.66 | 340,746 |
| 2020-02-19 | $8.48 | $8.58 | $8.43 | $8.52 | $8.52 | 231,118 |
| 2020-02-18 | $8.55 | $8.56 | $8.37 | $8.42 | $8.42 | 387,661 |
| 2020-02-14 | $8.65 | $8.79 | $8.51 | $8.62 | $8.62 | 252,725 |
| 2020-02-13 | $8.62 | $8.73 | $8.42 | $8.70 | $8.70 | 191,898 |
| 2020-02-12 | $8.59 | $8.78 | $8.54 | $8.63 | $8.63 | 442,783 |
| 2020-02-11 | $8.12 | $8.47 | $8.00 | $8.40 | $8.40 | 312,055 |
| 2020-02-10 | $8.07 | $8.12 | $7.77 | $8.01 | $8.01 | 403,116 |
| 2020-02-07 | $8.30 | $8.36 | $8.05 | $8.07 | $8.07 | 275,022 |
| 2020-02-06 | $9.10 | $9.10 | $8.24 | $8.33 | $8.33 | 594,548 |
| 2020-02-05 | $8.53 | $10.25 | $8.27 | $9.10 | $9.10 | 857,773 |
| 2020-02-04 | $7.58 | $7.95 | $7.50 | $7.83 | $7.83 | 623,739 |
| 2020-02-03 | $7.09 | $7.40 | $7.09 | $7.35 | $7.35 | 257,798 |
| 2020-01-31 | $7.21 | $7.31 | $6.99 | $7.03 | $7.03 | 353,207 |
| 2020-01-30 | $7.25 | $7.36 | $7.13 | $7.25 | $7.25 | 250,994 |
| 2020-01-29 | $7.36 | $7.41 | $7.22 | $7.28 | $7.28 | 188,373 |
| 2020-01-28 | $7.35 | $7.50 | $7.30 | $7.40 | $7.40 | 228,450 |
| 2020-01-27 | $7.25 | $7.49 | $7.20 | $7.23 | $7.23 | 251,413 |
| 2020-01-24 | $7.46 | $7.55 | $7.39 | $7.45 | $7.45 | 247,474 |
| 2020-01-23 | $7.46 | $7.51 | $7.27 | $7.46 | $7.46 | 223,992 |
| 2020-01-22 | $7.60 | $7.64 | $7.45 | $7.46 | $7.46 | 363,998 |
| 2020-01-21 | $7.58 | $7.60 | $7.41 | $7.55 | $7.55 | 286,684 |
| 2020-01-17 | $7.64 | $7.74 | $7.52 | $7.65 | $7.65 | 235,511 |
| 2020-01-16 | $7.49 | $7.67 | $7.47 | $7.58 | $7.58 | 275,457 |
| 2020-01-15 | $7.37 | $7.53 | $7.36 | $7.42 | $7.42 | 192,847 |
| 2020-01-14 | $7.41 | $7.55 | $7.34 | $7.40 | $7.40 | 159,972 |
| 2020-01-13 | $7.20 | $7.42 | $7.17 | $7.41 | $7.41 | 233,273 |
| 2020-01-10 | $7.38 | $7.44 | $7.15 | $7.15 | $7.15 | 276,171 |
| 2020-01-09 | $7.50 | $7.50 | $7.37 | $7.40 | $7.40 | 238,340 |
| 2020-01-08 | $7.47 | $7.53 | $7.38 | $7.46 | $7.46 | 204,739 |
| 2020-01-07 | $7.44 | $7.56 | $7.35 | $7.45 | $7.45 | 179,416 |
| 2020-01-06 | $7.51 | $7.61 | $7.44 | $7.49 | $7.49 | 184,115 |
| 2020-01-03 | $7.60 | $7.74 | $7.53 | $7.60 | $7.60 | 275,783 |
| 2020-01-02 | $7.81 | $7.91 | $7.70 | $7.78 | $7.78 | 312,003 |
| 2019-12-31 | $7.55 | $7.76 | $7.54 | $7.70 | $7.70 | 517,492 |
| 2019-12-30 | $7.66 | $7.70 | $7.47 | $7.59 | $7.59 | 362,323 |
| 2019-12-27 | $7.71 | $7.76 | $7.54 | $7.57 | $7.57 | 299,205 |
| 2019-12-26 | $7.74 | $7.93 | $7.63 | $7.71 | $7.71 | 279,679 |
| 2019-12-24 | $7.62 | $7.78 | $7.57 | $7.73 | $7.73 | 260,215 |
| 2019-12-23 | $7.66 | $7.71 | $7.48 | $7.61 | $7.61 | 575,350 |
| 2019-12-20 | $7.72 | $7.83 | $7.59 | $7.66 | $7.66 | 938,388 |
| 2019-12-19 | $7.88 | $7.95 | $7.72 | $7.74 | $7.74 | 531,320 |
| 2019-12-18 | $7.50 | $7.95 | $7.38 | $7.88 | $7.88 | 841,229 |
| 2019-12-17 | $7.42 | $7.58 | $7.25 | $7.40 | $7.40 | 843,664 |
| 2019-12-16 | $7.45 | $7.66 | $7.44 | $7.44 | $7.44 | 624,639 |
| 2019-12-13 | $7.63 | $7.71 | $7.34 | $7.42 | $7.42 | 292,848 |
| 2019-12-12 | $7.25 | $7.60 | $7.25 | $7.58 | $7.58 | 441,980 |
| 2019-12-11 | $7.10 | $7.20 | $7.00 | $7.20 | $7.20 | 358,001 |
| 2019-12-10 | $7.10 | $7.10 | $6.92 | $7.09 | $7.09 | 387,598 |
| 2019-12-09 | $7.10 | $7.27 | $7.02 | $7.07 | $7.07 | 578,259 |
| 2019-12-06 | $7.00 | $7.23 | $7.00 | $7.10 | $7.10 | 506,693 |
| 2019-12-05 | $7.07 | $7.12 | $6.85 | $6.97 | $6.97 | 436,251 |
| 2019-12-04 | $7.29 | $7.38 | $7.02 | $7.06 | $7.06 | 475,854 |
| 2019-12-03 | $7.29 | $7.34 | $7.07 | $7.20 | $7.20 | 374,041 |
| 2019-12-02 | $7.45 | $7.73 | $7.44 | $7.47 | $7.47 | 413,686 |
| 2019-11-29 | $7.39 | $7.69 | $7.39 | $7.42 | $7.42 | 294,973 |
| 2019-11-27 | $7.38 | $7.63 | $7.35 | $7.43 | $7.43 | 282,243 |
| 2019-11-26 | $7.60 | $7.69 | $7.38 | $7.41 | $7.41 | 407,499 |
| 2019-11-25 | $7.50 | $7.64 | $7.35 | $7.52 | $7.52 | 438,978 |
| 2019-11-22 | $7.01 | $7.49 | $7.00 | $7.41 | $7.41 | 829,892 |
| 2019-11-21 | $6.70 | $7.01 | $6.58 | $6.85 | $6.85 | 606,613 |
| 2019-11-20 | $6.89 | $6.97 | $6.71 | $6.72 | $6.72 | 427,401 |
| 2019-11-19 | $7.21 | $7.32 | $6.91 | $6.96 | $6.96 | 497,163 |
| 2019-11-18 | $7.52 | $7.58 | $7.18 | $7.21 | $7.21 | 451,698 |
| 2019-11-15 | $7.68 | $7.74 | $7.31 | $7.54 | $7.54 | 570,020 |
| 2019-11-14 | $7.31 | $7.65 | $7.29 | $7.60 | $7.60 | 598,683 |
| 2019-11-13 | $7.58 | $7.69 | $7.28 | $7.37 | $7.37 | 415,772 |
| 2019-11-12 | $7.37 | $7.81 | $7.30 | $7.66 | $7.66 | 625,203 |
| 2019-11-11 | $7.01 | $7.50 | $7.00 | $7.45 | $7.45 | 1,025,757 |
| 2019-11-08 | $8.50 | $8.50 | $6.82 | $7.02 | $7.02 | 2,415,935 |
| 2019-11-07 | $11.85 | $11.98 | $11.66 | $11.85 | $11.85 | 192,166 |
| 2019-11-06 | $11.85 | $11.91 | $11.64 | $11.69 | $11.69 | 170,333 |
| 2019-11-05 | $11.90 | $12.03 | $11.79 | $11.81 | $11.81 | 206,412 |
| 2019-11-04 | $11.77 | $11.85 | $11.67 | $11.80 | $11.80 | 251,991 |
| 2019-11-01 | $11.57 | $11.72 | $11.50 | $11.59 | $11.59 | 235,767 |
| 2019-10-31 | $11.64 | $11.64 | $11.36 | $11.43 | $11.43 | 261,892 |
| 2019-10-30 | $11.81 | $11.82 | $11.46 | $11.62 | $11.62 | 240,837 |
| 2019-10-29 | $11.69 | $11.98 | $11.58 | $11.85 | $11.85 | 202,828 |
| 2019-10-28 | $11.56 | $11.99 | $11.56 | $11.81 | $11.81 | 246,145 |
| 2019-10-25 | $11.31 | $11.58 | $11.31 | $11.51 | $11.51 | 119,693 |
| 2019-10-24 | $11.29 | $11.43 | $11.18 | $11.36 | $11.36 | 180,591 |
| 2019-10-23 | $11.25 | $11.35 | $11.06 | $11.28 | $11.28 | 175,824 |
| 2019-10-22 | $11.12 | $11.28 | $10.97 | $11.21 | $11.21 | 104,897 |
| 2019-10-21 | $10.98 | $11.26 | $10.96 | $11.21 | $11.21 | 198,993 |
| 2019-10-18 | $10.61 | $10.86 | $10.61 | $10.81 | $10.81 | 284,285 |
| 2019-10-17 | $10.74 | $10.83 | $10.68 | $10.72 | $10.72 | 164,793 |
| 2019-10-16 | $10.39 | $10.70 | $10.39 | $10.63 | $10.63 | 200,044 |
| 2019-10-15 | $10.46 | $10.69 | $10.41 | $10.50 | $10.50 | 211,902 |
| 2019-10-14 | $10.47 | $10.58 | $10.34 | $10.53 | $10.53 | 145,087 |
| 2019-10-11 | $10.17 | $10.63 | $10.01 | $10.49 | $10.49 | 212,697 |
| 2019-10-10 | $9.94 | $10.15 | $9.87 | $9.99 | $9.99 | 168,333 |
| 2019-10-09 | $10.08 | $10.09 | $9.91 | $9.97 | $9.97 | 177,283 |
| 2019-10-08 | $10.14 | $10.20 | $9.94 | $9.98 | $9.98 | 135,459 |
| 2019-10-07 | $10.26 | $10.41 | $10.10 | $10.30 | $10.30 | 280,297 |
| 2019-10-04 | $10.29 | $10.39 | $10.09 | $10.33 | $10.33 | 257,577 |
| 2019-10-03 | $10.43 | $10.49 | $10.16 | $10.29 | $10.29 | 321,185 |
| 2019-10-02 | $10.75 | $10.75 | $10.38 | $10.52 | $10.52 | 239,847 |
| 2019-10-01 | $11.45 | $11.54 | $10.81 | $10.89 | $10.89 | 185,223 |
| 2019-09-30 | $11.17 | $11.38 | $11.14 | $11.37 | $11.37 | 180,937 |
| 2019-09-27 | $11.04 | $11.42 | $11.04 | $11.17 | $11.17 | 243,309 |
| 2019-09-26 | $11.07 | $11.15 | $11.00 | $11.01 | $11.01 | 344,285 |
| 2019-09-25 | $10.76 | $11.17 | $10.73 | $11.07 | $11.07 | 339,416 |
| 2019-09-24 | $10.70 | $10.87 | $10.52 | $10.81 | $10.81 | 491,942 |
| 2019-09-23 | $10.34 | $10.63 | $10.34 | $10.53 | $10.53 | 302,165 |
| 2019-09-20 | $10.79 | $10.92 | $10.48 | $10.49 | $10.49 | 634,767 |
| 2019-09-19 | $11.00 | $11.11 | $10.78 | $10.79 | $10.79 | 254,444 |
| 2019-09-18 | $11.23 | $11.25 | $10.85 | $10.99 | $10.99 | 222,150 |
| 2019-09-17 | $11.52 | $11.52 | $11.06 | $11.25 | $11.25 | 163,605 |
| 2019-09-16 | $11.66 | $11.80 | $11.60 | $11.66 | $11.66 | 162,432 |
| 2019-09-13 | $11.65 | $11.88 | $11.61 | $11.82 | $11.82 | 239,292 |
| 2019-09-12 | $11.40 | $11.70 | $11.12 | $11.51 | $11.51 | 283,709 |
| 2019-09-11 | $11.24 | $11.49 | $10.87 | $11.41 | $11.41 | 508,430 |
| 2019-09-10 | $10.68 | $11.14 | $10.56 | $11.13 | $11.13 | 519,532 |
| 2019-09-09 | $10.49 | $10.89 | $10.31 | $10.73 | $10.73 | 211,314 |
| 2019-09-06 | $10.39 | $10.48 | $10.28 | $10.39 | $10.39 | 146,108 |
| 2019-09-05 | $10.06 | $10.69 | $10.03 | $10.39 | $10.39 | 259,431 |
| 2019-09-04 | $9.99 | $10.09 | $9.84 | $9.87 | $9.87 | 138,290 |
| 2019-09-03 | $10.09 | $10.15 | $9.68 | $9.81 | $9.81 | 268,463 |
| 2019-08-30 | $10.12 | $10.23 | $9.93 | $10.21 | $10.21 | 258,591 |
| 2019-08-29 | $10.14 | $10.31 | $10.03 | $10.24 | $10.24 | 180,028 |
| 2019-08-28 | $9.93 | $10.20 | $9.72 | $9.99 | $9.99 | 255,731 |
| 2019-08-27 | $10.16 | $10.16 | $9.67 | $9.87 | $9.87 | 316,120 |
| 2019-08-26 | $10.05 | $10.08 | $9.96 | $10.05 | $10.05 | 273,256 |
| 2019-08-23 | $10.04 | $10.27 | $9.86 | $9.93 | $9.93 | 374,141 |
| 2019-08-22 | $10.46 | $10.54 | $10.14 | $10.14 | $10.14 | 208,309 |
| 2019-08-21 | $10.00 | $10.56 | $9.94 | $10.51 | $10.51 | 388,898 |
| 2019-08-20 | $9.79 | $10.03 | $9.50 | $9.94 | $9.94 | 508,002 |
| 2019-08-19 | $10.29 | $10.29 | $9.78 | $9.83 | $9.83 | 406,599 |
| 2019-08-16 | $10.05 | $10.17 | $9.72 | $10.10 | $10.10 | 422,293 |
| 2019-08-15 | $10.15 | $10.19 | $9.89 | $9.99 | $9.99 | 182,020 |
| 2019-08-14 | $10.35 | $10.48 | $10.07 | $10.18 | $10.18 | 366,454 |
| 2019-08-13 | $10.58 | $10.91 | $10.45 | $10.56 | $10.56 | 271,472 |
| 2019-08-12 | $10.50 | $10.67 | $10.50 | $10.63 | $10.63 | 197,726 |
| 2019-08-09 | $10.78 | $10.89 | $10.40 | $10.51 | $10.51 | 237,098 |
| 2019-08-08 | $10.92 | $11.16 | $10.81 | $10.84 | $10.84 | 282,322 |
| 2019-08-07 | $10.72 | $10.92 | $10.56 | $10.85 | $10.85 | 312,532 |
| 2019-08-06 | $11.06 | $11.22 | $10.79 | $10.90 | $10.90 | 337,726 |
| 2019-08-05 | $10.71 | $11.08 | $10.60 | $10.97 | $10.97 | 464,890 |
| 2019-08-02 | $10.03 | $11.43 | $9.89 | $11.07 | $11.07 | 746,546 |
| 2019-08-01 | $12.08 | $12.08 | $10.20 | $10.27 | $10.27 | 1,156,545 |
| 2019-07-31 | $14.01 | $14.17 | $13.55 | $13.72 | $13.72 | 391,436 |
| 2019-07-30 | $14.16 | $14.17 | $13.77 | $13.96 | $13.96 | 189,614 |
| 2019-07-29 | $14.52 | $14.57 | $14.23 | $14.35 | $14.35 | 113,621 |
| 2019-07-26 | $14.53 | $14.60 | $14.27 | $14.48 | $14.48 | 211,184 |
| 2019-07-25 | $14.79 | $14.90 | $14.46 | $14.50 | $14.50 | 162,307 |
| 2019-07-24 | $14.36 | $14.96 | $14.31 | $14.94 | $14.94 | 385,217 |
| 2019-07-23 | $14.37 | $14.63 | $14.17 | $14.40 | $14.40 | 273,246 |
| 2019-07-22 | $14.37 | $14.54 | $14.13 | $14.20 | $14.20 | 116,612 |
| 2019-07-19 | $14.44 | $14.66 | $14.32 | $14.34 | $14.34 | 120,719 |
| 2019-07-18 | $14.29 | $14.40 | $14.13 | $14.30 | $14.30 | 192,490 |
| 2019-07-17 | $14.35 | $14.40 | $14.10 | $14.28 | $14.28 | 217,202 |
| 2019-07-16 | $13.99 | $14.53 | $13.74 | $14.38 | $14.38 | 166,025 |
| 2019-07-15 | $14.37 | $14.46 | $14.06 | $14.15 | $14.15 | 99,241 |
| 2019-07-12 | $13.85 | $14.29 | $13.77 | $14.28 | $14.28 | 239,382 |
| 2019-07-11 | $14.03 | $14.17 | $13.76 | $13.87 | $13.87 | 157,434 |
| 2019-07-10 | $14.00 | $14.27 | $13.84 | $14.03 | $14.03 | 154,333 |
| 2019-07-09 | $14.05 | $14.16 | $13.72 | $13.88 | $13.88 | 105,926 |
| 2019-07-08 | $14.27 | $14.53 | $14.12 | $14.13 | $14.13 | 250,193 |
| 2019-07-05 | $14.31 | $14.49 | $14.11 | $14.46 | $14.46 | 95,956 |
| 2019-07-03 | $14.43 | $14.53 | $14.32 | $14.44 | $14.44 | 68,954 |
| 2019-07-02 | $14.44 | $14.62 | $14.27 | $14.33 | $14.33 | 121,993 |
| 2019-07-01 | $14.52 | $14.77 | $14.18 | $14.44 | $14.44 | 179,667 |
| 2019-06-28 | $14.13 | $14.46 | $14.13 | $14.31 | $14.31 | 497,753 |
| 2019-06-27 | $13.89 | $14.16 | $13.78 | $14.16 | $14.16 | 188,001 |
| 2019-06-26 | $13.43 | $13.94 | $13.34 | $13.84 | $13.84 | 261,212 |
| 2019-06-25 | $13.71 | $13.71 | $13.27 | $13.39 | $13.39 | 178,028 |
| 2019-06-24 | $13.70 | $13.90 | $13.63 | $13.74 | $13.74 | 130,683 |
| 2019-06-21 | $13.69 | $13.94 | $13.63 | $13.75 | $13.75 | 238,107 |
| 2019-06-20 | $13.79 | $13.95 | $13.70 | $13.76 | $13.76 | 169,057 |
| 2019-06-19 | $13.59 | $13.81 | $13.40 | $13.63 | $13.63 | 155,606 |
| 2019-06-18 | $13.48 | $13.70 | $13.41 | $13.55 | $13.55 | 261,895 |
| 2019-06-17 | $13.42 | $13.64 | $13.34 | $13.36 | $13.36 | 206,917 |
| 2019-06-14 | $13.75 | $13.84 | $13.43 | $13.46 | $13.46 | 116,603 |
| 2019-06-13 | $13.88 | $13.99 | $13.79 | $13.85 | $13.85 | 126,619 |
| 2019-06-12 | $13.96 | $14.15 | $13.74 | $13.82 | $13.82 | 203,137 |
| 2019-06-11 | $14.46 | $14.61 | $13.95 | $14.00 | $14.00 | 246,986 |
| 2019-06-10 | $14.19 | $14.61 | $14.19 | $14.31 | $14.31 | 207,135 |
| 2019-06-07 | $13.92 | $14.15 | $13.76 | $14.04 | $14.04 | 137,059 |
| 2019-06-06 | $13.57 | $13.86 | $13.40 | $13.85 | $13.85 | 201,328 |
| 2019-06-05 | $13.67 | $13.77 | $13.14 | $13.57 | $13.57 | 301,823 |
| 2019-06-04 | $13.23 | $13.63 | $13.18 | $13.60 | $13.60 | 502,667 |
| 2019-06-03 | $12.76 | $13.28 | $12.76 | $12.97 | $12.97 | 667,804 |
| 2019-05-31 | $13.00 | $13.03 | $12.69 | $12.85 | $12.85 | 175,707 |
| 2019-05-30 | $13.33 | $13.54 | $13.16 | $13.28 | $13.28 | 166,924 |
| 2019-05-29 | $13.29 | $13.30 | $13.03 | $13.26 | $13.26 | 247,191 |
| 2019-05-28 | $14.07 | $14.22 | $13.37 | $13.40 | $13.40 | 423,402 |
| 2019-05-24 | $13.68 | $14.22 | $13.57 | $14.14 | $14.14 | 280,365 |
| 2019-05-23 | $11.78 | $13.60 | $11.26 | $13.55 | $13.55 | 422,003 |
| 2019-05-22 | $13.03 | $13.14 | $12.85 | $12.93 | $12.93 | 135,549 |
| 2019-05-21 | $13.07 | $13.25 | $12.91 | $13.09 | $13.09 | 140,011 |
| 2019-05-20 | $12.70 | $13.12 | $12.70 | $13.05 | $13.05 | 118,131 |
| 2019-05-17 | $13.19 | $13.25 | $12.86 | $12.93 | $12.93 | 231,066 |
| 2019-05-16 | $13.45 | $13.52 | $13.34 | $13.39 | $13.39 | 124,531 |
| 2019-05-15 | $13.27 | $13.49 | $13.10 | $13.48 | $13.48 | 130,411 |
| 2019-05-14 | $13.21 | $13.51 | $13.11 | $13.47 | $13.47 | 169,502 |
| 2019-05-13 | $13.06 | $13.29 | $12.81 | $13.13 | $13.13 | 247,242 |
| 2019-05-10 | $14.06 | $14.15 | $13.25 | $13.32 | $13.32 | 462,011 |
| 2019-05-09 | $14.27 | $14.27 | $13.80 | $14.18 | $14.18 | 140,705 |
| 2019-05-08 | $14.63 | $14.75 | $14.53 | $14.55 | $14.55 | 171,671 |
| 2019-05-07 | $14.96 | $15.04 | $14.46 | $14.61 | $14.61 | 115,323 |
| 2019-05-06 | $14.96 | $15.25 | $14.54 | $15.16 | $15.16 | 278,850 |
| 2019-05-03 | $14.85 | $15.28 | $14.78 | $15.24 | $15.24 | 188,145 |
| 2019-05-02 | $14.69 | $14.97 | $14.57 | $14.77 | $14.77 | 90,159 |
| 2019-05-01 | $14.83 | $15.04 | $14.70 | $14.71 | $14.71 | 90,558 |
| 2019-04-30 | $15.09 | $15.15 | $14.78 | $14.79 | $14.79 | 197,758 |
| 2019-04-29 | $14.93 | $15.29 | $14.69 | $15.10 | $15.10 | 65,495 |
| 2019-04-26 | $14.84 | $14.99 | $14.58 | $14.98 | $14.98 | 117,719 |
| 2019-04-25 | $15.76 | $15.76 | $14.77 | $14.81 | $14.81 | 125,687 |
| 2019-04-24 | $15.95 | $16.04 | $15.78 | $15.90 | $15.90 | 153,514 |
| 2019-04-23 | $16.01 | $16.07 | $15.80 | $15.97 | $15.97 | 192,278 |
| 2019-04-22 | $16.37 | $16.41 | $15.89 | $15.99 | $15.99 | 102,935 |
| 2019-04-18 | $16.45 | $16.67 | $16.26 | $16.46 | $16.46 | 150,613 |
| 2019-04-17 | $16.28 | $16.67 | $16.20 | $16.55 | $16.55 | 115,214 |
| 2019-04-16 | $16.00 | $16.23 | $15.82 | $16.22 | $16.22 | 89,917 |
| 2019-04-15 | $15.92 | $16.15 | $15.75 | $15.90 | $15.90 | 129,147 |
| 2019-04-12 | $15.79 | $16.12 | $15.70 | $15.95 | $15.95 | 95,296 |
| 2019-04-11 | $15.62 | $15.78 | $15.52 | $15.65 | $15.65 | 99,667 |
| 2019-04-10 | $15.34 | $15.61 | $15.24 | $15.60 | $15.60 | 117,891 |
| 2019-04-09 | $15.28 | $15.56 | $15.11 | $15.33 | $15.33 | 196,867 |
| 2019-04-08 | $15.02 | $15.48 | $15.02 | $15.39 | $15.39 | 160,427 |
| 2019-04-05 | $15.10 | $15.28 | $14.92 | $15.12 | $15.12 | 132,516 |
| 2019-04-04 | $14.23 | $15.13 | $14.23 | $15.13 | $15.13 | 266,799 |
| 2019-04-03 | $14.43 | $14.55 | $14.16 | $14.23 | $14.23 | 167,454 |
| 2019-04-02 | $14.34 | $14.40 | $14.10 | $14.24 | $14.24 | 132,900 |
| 2019-04-01 | $14.05 | $14.70 | $14.05 | $14.32 | $14.32 | 240,261 |
| 2019-03-29 | $13.94 | $14.08 | $13.77 | $13.87 | $13.87 | 287,009 |
| 2019-03-28 | $13.68 | $13.94 | $13.53 | $13.83 | $13.83 | 112,172 |
| 2019-03-27 | $13.62 | $13.79 | $13.47 | $13.61 | $13.61 | 91,858 |
| 2019-03-26 | $13.41 | $13.62 | $13.23 | $13.52 | $13.52 | 130,625 |
| 2019-03-25 | $13.30 | $13.65 | $13.21 | $13.36 | $13.36 | 114,153 |
| 2019-03-22 | $13.97 | $14.13 | $13.32 | $13.32 | $13.32 | 210,761 |
| 2019-03-21 | $13.88 | $14.28 | $13.82 | $14.11 | $14.11 | 107,141 |
| 2019-03-20 | $14.04 | $14.25 | $13.77 | $13.93 | $13.93 | 118,035 |
| 2019-03-19 | $14.43 | $14.57 | $14.05 | $14.11 | $14.11 | 62,013 |
| 2019-03-18 | $14.36 | $14.69 | $14.10 | $14.31 | $14.31 | 150,440 |
| 2019-03-15 | $14.09 | $14.44 | $14.01 | $14.38 | $14.38 | 404,617 |
| 2019-03-14 | $14.30 | $14.30 | $13.92 | $14.02 | $14.02 | 122,742 |
| 2019-03-13 | $14.38 | $14.59 | $14.32 | $14.35 | $14.35 | 110,488 |
| 2019-03-12 | $14.50 | $14.60 | $14.27 | $14.33 | $14.33 | 112,046 |
| 2019-03-11 | $14.18 | $14.55 | $14.17 | $14.50 | $14.50 | 228,418 |
| 2019-03-08 | $14.17 | $14.50 | $14.11 | $14.16 | $14.16 | 108,984 |
| 2019-03-07 | $14.59 | $14.69 | $14.25 | $14.34 | $14.34 | 128,587 |
| 2019-03-06 | $14.80 | $14.86 | $14.62 | $14.64 | $14.64 | 241,372 |
| 2019-03-05 | $15.14 | $15.15 | $14.86 | $14.88 | $14.88 | 183,299 |
| 2019-03-04 | $15.40 | $15.43 | $15.11 | $15.14 | $15.14 | 105,411 |
| 2019-03-01 | $15.18 | $15.35 | $15.08 | $15.34 | $15.34 | 91,987 |
| 2019-02-28 | $15.23 | $15.31 | $14.94 | $15.03 | $15.03 | 170,935 |
| 2019-02-27 | $15.64 | $15.77 | $15.25 | $15.33 | $15.33 | 165,059 |
| 2019-02-26 | $15.95 | $16.15 | $15.66 | $15.67 | $15.67 | 128,572 |
| 2019-02-25 | $15.96 | $16.23 | $15.91 | $15.95 | $15.95 | 211,310 |
| 2019-02-22 | $15.79 | $16.05 | $15.72 | $15.86 | $15.86 | 150,110 |
| 2019-02-21 | $15.83 | $16.10 | $15.65 | $15.76 | $15.76 | 138,508 |
| 2019-02-20 | $16.20 | $16.47 | $15.93 | $15.93 | $15.93 | 232,075 |
| 2019-02-19 | $15.59 | $16.20 | $15.53 | $16.12 | $16.12 | 365,291 |
| 2019-02-15 | $15.60 | $16.06 | $15.53 | $15.62 | $15.62 | 336,721 |
| 2019-02-14 | $15.14 | $15.52 | $15.14 | $15.43 | $15.43 | 153,894 |
| 2019-02-13 | $15.29 | $15.47 | $15.23 | $15.33 | $15.33 | 230,362 |
| 2019-02-12 | $14.98 | $15.39 | $14.98 | $15.20 | $15.20 | 258,886 |
| 2019-02-11 | $14.93 | $15.00 | $14.54 | $14.82 | $14.82 | 220,861 |
| 2019-02-08 | $15.28 | $15.64 | $14.72 | $14.95 | $14.95 | 323,116 |
| 2019-02-07 | $15.72 | $15.90 | $15.20 | $15.28 | $15.28 | 381,670 |
| 2019-02-06 | $15.26 | $15.85 | $15.21 | $15.72 | $15.72 | 461,788 |
| 2019-02-05 | $15.08 | $15.30 | $15.04 | $15.23 | $15.23 | 223,884 |
| 2019-02-04 | $15.46 | $15.50 | $14.60 | $15.09 | $15.09 | 395,859 |
| 2019-02-01 | $15.05 | $15.63 | $14.11 | $15.57 | $15.57 | 709,369 |
| 2019-01-31 | $14.27 | $14.71 | $14.02 | $14.63 | $14.63 | 266,793 |
| 2019-01-30 | $13.14 | $14.49 | $13.14 | $14.28 | $14.28 | 365,754 |
| 2019-01-29 | $13.33 | $13.42 | $13.01 | $13.09 | $13.09 | 178,688 |
| 2019-01-28 | $13.00 | $13.36 | $12.87 | $13.34 | $13.34 | 199,972 |
| 2019-01-25 | $13.02 | $13.19 | $12.97 | $13.18 | $13.18 | 173,171 |
| 2019-01-24 | $12.59 | $12.93 | $12.59 | $12.88 | $12.88 | 114,860 |
| 2019-01-23 | $12.96 | $12.98 | $12.41 | $12.57 | $12.57 | 102,276 |
| 2019-01-22 | $13.24 | $13.32 | $12.77 | $12.87 | $12.87 | 232,455 |
| 2019-01-18 | $13.14 | $13.41 | $13.12 | $13.33 | $13.33 | 131,540 |
| 2019-01-17 | $12.39 | $13.11 | $12.38 | $13.07 | $13.07 | 194,623 |
| 2019-01-16 | $12.55 | $12.87 | $12.36 | $12.44 | $12.44 | 261,949 |
| 2019-01-15 | $12.62 | $12.65 | $12.35 | $12.64 | $12.64 | 150,757 |
| 2019-01-14 | $12.34 | $12.73 | $12.26 | $12.57 | $12.57 | 193,924 |
| 2019-01-11 | $12.40 | $12.44 | $12.09 | $12.37 | $12.37 | 206,335 |
| 2019-01-10 | $12.24 | $12.44 | $12.15 | $12.41 | $12.41 | 200,034 |
| 2019-01-09 | $11.93 | $12.36 | $11.82 | $12.35 | $12.35 | 157,273 |
| 2019-01-08 | $11.84 | $12.13 | $11.78 | $11.85 | $11.85 | 386,042 |
| 2019-01-07 | $10.90 | $11.73 | $10.86 | $11.61 | $11.61 | 297,175 |
| 2019-01-04 | $10.65 | $11.03 | $10.48 | $10.90 | $10.90 | 420,562 |
| 2019-01-03 | $10.72 | $10.76 | $10.35 | $10.47 | $10.47 | 253,536 |
| 2019-01-02 | $10.63 | $10.93 | $10.60 | $10.82 | $10.82 | 245,279 |
| 2018-12-31 | $10.81 | $10.87 | $10.44 | $10.81 | $10.81 | 169,491 |
| 2018-12-28 | $10.34 | $10.97 | $10.22 | $10.75 | $10.75 | 310,033 |
| 2018-12-27 | $9.91 | $10.36 | $9.75 | $10.34 | $10.34 | 287,396 |
| 2018-12-26 | $10.26 | $10.26 | $9.86 | $10.10 | $10.10 | 393,992 |
| 2018-12-24 | $10.24 | $10.40 | $9.95 | $10.18 | $10.18 | 116,441 |
| 2018-12-21 | $10.86 | $10.86 | $10.22 | $10.27 | $10.27 | 434,395 |
| 2018-12-20 | $10.88 | $11.11 | $10.69 | $10.82 | $10.82 | 192,509 |
| 2018-12-19 | $10.80 | $11.40 | $10.75 | $10.83 | $10.83 | 243,557 |
| 2018-12-18 | $10.95 | $11.26 | $10.79 | $10.80 | $10.80 | 368,029 |
| 2018-12-17 | $11.39 | $11.65 | $10.83 | $10.89 | $10.89 | 364,431 |
| 2018-12-14 | $11.54 | $11.94 | $11.28 | $11.34 | $11.34 | 203,413 |
| 2018-12-13 | $11.83 | $11.99 | $11.58 | $11.62 | $11.62 | 232,171 |
| 2018-12-12 | $11.97 | $12.20 | $11.81 | $11.83 | $11.83 | 167,359 |
| 2018-12-11 | $12.09 | $12.18 | $11.71 | $11.79 | $11.79 | 329,173 |
| 2018-12-10 | $11.62 | $11.83 | $11.35 | $11.82 | $11.82 | 231,416 |
| 2018-12-07 | $12.03 | $12.24 | $11.56 | $11.62 | $11.62 | 224,274 |
| 2018-12-06 | $11.74 | $12.05 | $11.62 | $12.02 | $12.02 | 252,907 |
| 2018-12-04 | $13.02 | $13.16 | $11.94 | $11.98 | $11.98 | 254,129 |
| 2018-12-03 | $13.32 | $13.55 | $12.92 | $13.03 | $13.03 | 190,530 |
| 2018-11-30 | $13.10 | $13.27 | $12.96 | $13.05 | $13.05 | 195,470 |
| 2018-11-29 | $13.58 | $13.68 | $13.14 | $13.21 | $13.21 | 195,748 |
| 2018-11-28 | $13.55 | $13.75 | $13.24 | $13.63 | $13.63 | 280,615 |
| 2018-11-27 | $13.67 | $13.85 | $13.46 | $13.57 | $13.57 | 361,100 |
| 2018-11-26 | $13.59 | $13.89 | $13.46 | $13.85 | $13.85 | 211,604 |
| 2018-11-23 | $13.32 | $13.51 | $13.23 | $13.48 | $13.48 | 92,968 |
| 2018-11-21 | $12.94 | $13.49 | $12.94 | $13.35 | $13.35 | 109,313 |
| 2018-11-20 | $13.35 | $13.48 | $12.63 | $12.82 | $12.82 | 330,566 |
| 2018-11-19 | $13.55 | $13.61 | $13.33 | $13.50 | $13.50 | 255,056 |
| 2018-11-16 | $13.90 | $13.98 | $13.45 | $13.57 | $13.57 | 316,208 |
| 2018-11-15 | $13.58 | $14.10 | $13.40 | $14.02 | $14.02 | 196,324 |
| 2018-11-14 | $13.96 | $13.96 | $13.69 | $13.71 | $13.71 | 263,838 |
| 2018-11-13 | $13.57 | $14.23 | $13.48 | $13.79 | $13.79 | 249,229 |
| 2018-11-12 | $13.34 | $13.62 | $13.10 | $13.48 | $13.48 | 177,324 |
| 2018-11-09 | $13.81 | $13.81 | $13.20 | $13.33 | $13.33 | 162,314 |
| 2018-11-08 | $13.56 | $14.19 | $13.56 | $13.95 | $13.95 | 222,730 |
| 2018-11-07 | $13.57 | $13.65 | $13.23 | $13.63 | $13.63 | 159,661 |
| 2018-11-06 | $13.85 | $13.85 | $13.33 | $13.53 | $13.53 | 178,844 |
| 2018-11-05 | $13.70 | $13.98 | $13.53 | $13.88 | $13.88 | 258,727 |
| 2018-11-02 | $14.01 | $14.08 | $13.43 | $13.75 | $13.75 | 306,488 |
| 2018-11-01 | $12.86 | $14.00 | $12.57 | $13.98 | $13.98 | 486,264 |
| 2018-10-31 | $14.52 | $14.99 | $12.66 | $13.01 | $13.01 | 564,817 |
| 2018-10-30 | $11.79 | $11.97 | $11.55 | $11.72 | $11.72 | 202,460 |
| 2018-10-29 | $12.29 | $12.58 | $11.56 | $11.70 | $11.70 | 181,778 |
| 2018-10-26 | $11.73 | $12.07 | $11.73 | $12.00 | $12.00 | 175,691 |
| 2018-10-25 | $11.88 | $12.25 | $11.88 | $11.97 | $11.97 | 205,982 |
| 2018-10-24 | $12.42 | $12.57 | $11.81 | $11.81 | $11.81 | 374,464 |
| 2018-10-23 | $12.18 | $12.64 | $12.03 | $12.48 | $12.48 | 193,091 |
| 2018-10-22 | $12.46 | $12.68 | $12.25 | $12.35 | $12.35 | 168,130 |
| 2018-10-19 | $12.60 | $12.80 | $12.40 | $12.44 | $12.44 | 245,143 |
| 2018-10-18 | $12.78 | $13.01 | $12.57 | $12.66 | $12.66 | 315,249 |
| 2018-10-17 | $12.98 | $13.08 | $12.59 | $12.86 | $12.86 | 216,025 |
| 2018-10-16 | $12.64 | $13.10 | $12.41 | $13.06 | $13.06 | 425,978 |
| 2018-10-15 | $12.92 | $13.15 | $12.74 | $12.87 | $12.87 | 220,648 |
| 2018-10-12 | $13.46 | $13.62 | $12.83 | $12.98 | $12.98 | 209,177 |
| 2018-10-11 | $13.35 | $14.02 | $13.21 | $13.22 | $13.22 | 203,125 |
| 2018-10-10 | $13.85 | $13.91 | $13.34 | $13.39 | $13.39 | 345,653 |
| 2018-10-09 | $14.80 | $14.88 | $13.88 | $13.95 | $13.95 | 388,801 |
| 2018-10-08 | $14.70 | $14.89 | $14.40 | $14.85 | $14.85 | 223,917 |
| 2018-10-05 | $14.95 | $15.07 | $14.68 | $14.73 | $14.73 | 521,715 |
| 2018-10-04 | $15.29 | $15.30 | $14.90 | $15.02 | $15.02 | 244,263 |
| 2018-10-03 | $15.14 | $15.45 | $14.90 | $15.29 | $15.29 | 227,287 |
| 2018-10-02 | $14.87 | $15.12 | $14.73 | $15.07 | $15.07 | 227,614 |
| 2018-10-01 | $15.12 | $15.12 | $14.68 | $14.84 | $14.84 | 182,124 |
| 2018-09-28 | $15.15 | $15.25 | $14.90 | $14.90 | $14.90 | 162,466 |
| 2018-09-27 | $15.45 | $15.45 | $15.15 | $15.25 | $15.25 | 191,923 |
| 2018-09-26 | $15.25 | $15.65 | $15.05 | $15.45 | $15.45 | 284,187 |
| 2018-09-25 | $15.90 | $16.15 | $15.25 | $15.25 | $15.25 | 346,372 |
| 2018-09-24 | $15.80 | $16.00 | $15.25 | $15.90 | $15.90 | 292,170 |
| 2018-09-21 | $15.55 | $15.95 | $15.50 | $15.95 | $15.95 | 369,587 |
| 2018-09-20 | $15.40 | $15.60 | $15.25 | $15.50 | $15.50 | 285,945 |
| 2018-09-19 | $15.20 | $15.60 | $15.00 | $15.35 | $15.35 | 256,950 |
| 2018-09-18 | $15.45 | $15.45 | $14.90 | $15.00 | $15.00 | 370,915 |
| 2018-09-17 | $15.25 | $15.95 | $15.15 | $15.45 | $15.45 | 335,967 |
| 2018-09-14 | $15.30 | $15.65 | $15.15 | $15.30 | $15.30 | 300,149 |
| 2018-09-13 | $15.80 | $15.86 | $15.30 | $15.30 | $15.30 | 228,280 |
| 2018-09-12 | $16.15 | $16.25 | $15.75 | $15.75 | $15.75 | 335,235 |
| 2018-09-11 | $16.25 | $16.40 | $16.15 | $16.20 | $16.20 | 157,815 |
| 2018-09-10 | $16.45 | $16.45 | $16.25 | $16.35 | $16.35 | 161,891 |
| 2018-09-07 | $16.20 | $16.35 | $16.15 | $16.35 | $16.35 | 140,888 |
| 2018-09-06 | $16.25 | $16.35 | $16.20 | $16.25 | $16.25 | 145,614 |
| 2018-09-05 | $15.95 | $16.35 | $15.75 | $16.25 | $16.25 | 244,207 |
| 2018-09-04 | $16.75 | $16.80 | $16.00 | $16.00 | $16.00 | 303,770 |
| 2018-08-31 | $17.20 | $17.30 | $16.70 | $16.85 | $16.85 | 167,519 |
| 2018-08-30 | $17.85 | $17.85 | $17.20 | $17.25 | $17.25 | 149,333 |
| 2018-08-29 | $17.95 | $17.95 | $17.65 | $17.80 | $17.80 | 196,551 |
| 2018-08-28 | $18.25 | $18.25 | $17.83 | $17.90 | $17.90 | 147,551 |
| 2018-08-27 | $17.75 | $18.50 | $17.75 | $18.25 | $18.25 | 256,691 |
| 2018-08-24 | $17.50 | $17.85 | $17.35 | $17.80 | $17.80 | 243,429 |
| 2018-08-23 | $17.50 | $17.60 | $17.20 | $17.45 | $17.45 | 102,919 |
| 2018-08-22 | $17.40 | $17.73 | $17.25 | $17.55 | $17.55 | 218,374 |
| 2018-08-21 | $17.25 | $17.75 | $17.25 | $17.55 | $17.55 | 231,573 |
| 2018-08-20 | $17.30 | $17.75 | $17.10 | $17.25 | $17.25 | 342,739 |
| 2018-08-17 | $17.25 | $17.40 | $17.15 | $17.30 | $17.30 | 196,448 |
| 2018-08-16 | $17.55 | $17.70 | $17.25 | $17.30 | $17.30 | 138,655 |
| 2018-08-15 | $17.55 | $17.60 | $17.20 | $17.55 | $17.55 | 203,475 |
| 2018-08-14 | $17.25 | $17.70 | $17.23 | $17.60 | $17.60 | 243,537 |
| 2018-08-13 | $17.40 | $17.55 | $17.10 | $17.20 | $17.20 | 241,112 |
| 2018-08-10 | $17.75 | $17.75 | $17.20 | $17.35 | $17.35 | 232,366 |
| 2018-08-09 | $17.85 | $18.20 | $17.80 | $17.95 | $17.95 | 219,078 |
| 2018-08-08 | $17.65 | $17.90 | $17.43 | $17.85 | $17.85 | 419,841 |
| 2018-08-07 | $17.70 | $17.80 | $17.55 | $17.65 | $17.65 | 110,656 |
| 2018-08-06 | $17.75 | $18.05 | $17.60 | $17.70 | $17.70 | 234,337 |
| 2018-08-03 | $17.45 | $18.00 | $17.30 | $17.95 | $17.95 | 364,963 |
| 2018-08-02 | $17.15 | $17.70 | $16.12 | $17.50 | $17.50 | 499,972 |
| 2018-08-01 | $17.50 | $17.55 | $17.05 | $17.40 | $17.40 | 224,757 |
| 2018-07-31 | $17.25 | $17.70 | $17.25 | $17.45 | $17.45 | 202,784 |
| 2018-07-30 | $17.05 | $17.50 | $17.05 | $17.20 | $17.20 | 135,375 |
| 2018-07-27 | $17.05 | $17.40 | $17.00 | $17.10 | $17.10 | 132,674 |
| 2018-07-26 | $16.85 | $17.45 | $16.85 | $17.10 | $17.10 | 129,992 |
| 2018-07-25 | $17.10 | $17.25 | $16.43 | $16.95 | $16.95 | 219,418 |
| 2018-07-24 | $17.35 | $17.55 | $17.10 | $17.25 | $17.25 | 486,877 |
| 2018-07-23 | $17.50 | $17.50 | $17.10 | $17.20 | $17.20 | 198,845 |
| 2018-07-20 | $17.60 | $17.65 | $17.40 | $17.60 | $17.60 | 108,857 |
| 2018-07-19 | $17.85 | $17.90 | $17.50 | $17.60 | $17.60 | 218,474 |
| 2018-07-18 | $18.00 | $18.10 | $17.90 | $17.95 | $17.95 | 104,628 |
| 2018-07-17 | $17.70 | $18.20 | $17.70 | $18.10 | $18.10 | 129,889 |
| 2018-07-16 | $17.85 | $17.98 | $17.68 | $17.75 | $17.75 | 111,815 |
| 2018-07-13 | $17.35 | $17.93 | $17.25 | $17.75 | $17.75 | 133,739 |
| 2018-07-12 | $17.75 | $17.75 | $17.35 | $17.35 | $17.35 | 161,154 |
| 2018-07-11 | $17.90 | $18.08 | $17.65 | $17.70 | $17.70 | 183,609 |
| 2018-07-10 | $18.10 | $18.40 | $17.85 | $17.95 | $17.95 | 194,403 |
| 2018-07-09 | $18.00 | $18.23 | $18.00 | $18.10 | $18.10 | 220,504 |
| 2018-07-06 | $18.30 | $18.30 | $17.90 | $17.95 | $17.95 | 185,819 |
| 2018-07-05 | $17.85 | $18.25 | $17.85 | $18.20 | $18.20 | 141,328 |
| 2018-07-03 | $18.00 | $18.20 | $17.70 | $17.80 | $17.80 | 103,468 |
| 2018-07-02 | $17.80 | $18.00 | $17.55 | $17.95 | $17.95 | 266,103 |
| 2018-06-29 | $18.20 | $18.50 | $18.15 | $18.25 | $18.25 | 340,318 |
| 2018-06-28 | $18.30 | $18.30 | $17.85 | $18.15 | $18.15 | 172,518 |
| 2018-06-27 | $18.70 | $19.00 | $18.30 | $18.35 | $18.35 | 181,478 |
| 2018-06-26 | $18.50 | $18.85 | $18.30 | $18.60 | $18.60 | 183,561 |
| 2018-06-25 | $18.65 | $18.70 | $17.93 | $18.40 | $18.40 | 285,831 |
| 2018-06-22 | $18.95 | $19.00 | $18.75 | $18.80 | $18.80 | 586,205 |
| 2018-06-21 | $18.80 | $19.05 | $18.50 | $18.80 | $18.80 | 505,887 |
| 2018-06-20 | $19.25 | $19.25 | $18.80 | $18.85 | $18.85 | 212,201 |
| 2018-06-19 | $19.05 | $19.15 | $18.80 | $19.05 | $19.05 | 341,134 |
| 2018-06-18 | $18.65 | $19.35 | $18.55 | $19.20 | $19.20 | 233,036 |
| 2018-06-15 | $18.75 | $18.95 | $18.40 | $18.80 | $18.80 | 214,502 |
| 2018-06-14 | $18.75 | $18.88 | $18.55 | $18.85 | $18.85 | 153,799 |
| 2018-06-13 | $18.95 | $18.95 | $18.50 | $18.70 | $18.70 | 147,612 |
| 2018-06-12 | $19.25 | $19.25 | $18.90 | $18.90 | $18.90 | 148,818 |
| 2018-06-11 | $19.10 | $19.50 | $19.00 | $19.20 | $19.20 | 276,335 |
| 2018-06-08 | $19.15 | $19.25 | $19.00 | $19.00 | $19.00 | 210,934 |
| 2018-06-07 | $19.20 | $19.25 | $19.00 | $19.15 | $19.15 | 116,270 |
| 2018-06-06 | $18.80 | $19.20 | $18.65 | $19.10 | $19.10 | 184,470 |
| 2018-06-05 | $18.30 | $18.90 | $18.30 | $18.80 | $18.80 | 209,650 |
| 2018-06-04 | $18.25 | $18.50 | $18.10 | $18.35 | $18.35 | 180,155 |
| 2018-06-01 | $18.10 | $18.40 | $17.90 | $18.15 | $18.15 | 320,471 |
| 2018-05-31 | $17.95 | $18.30 | $17.70 | $18.00 | $18.00 | 328,120 |
| 2018-05-30 | $17.75 | $17.95 | $17.70 | $17.90 | $17.90 | 304,142 |
| 2018-05-29 | $17.55 | $17.95 | $17.28 | $17.70 | $17.70 | 298,018 |
| 2018-05-25 | $19.00 | $19.40 | $17.49 | $17.80 | $17.80 | 595,334 |
| 2018-05-24 | $18.90 | $20.30 | $18.20 | $19.10 | $19.10 | 872,005 |
| 2018-05-23 | $18.05 | $18.50 | $17.90 | $18.45 | $18.45 | 604,100 |
| 2018-05-22 | $18.65 | $18.70 | $18.10 | $18.20 | $18.20 | 191,312 |
| 2018-05-21 | $18.50 | $18.75 | $18.35 | $18.50 | $18.50 | 152,326 |
| 2018-05-18 | $18.40 | $18.55 | $18.25 | $18.45 | $18.45 | 157,224 |
| 2018-05-17 | $18.10 | $18.50 | $18.10 | $18.30 | $18.30 | 166,462 |
| 2018-05-16 | $17.90 | $18.51 | $17.90 | $18.15 | $18.15 | 206,978 |
| 2018-05-15 | $17.75 | $18.05 | $17.60 | $17.85 | $17.85 | 169,940 |
| 2018-05-14 | $17.65 | $18.10 | $17.55 | $17.85 | $17.85 | 292,734 |
| 2018-05-11 | $17.55 | $18.00 | $17.50 | $17.60 | $17.60 | 201,577 |
| 2018-05-10 | $17.15 | $17.60 | $16.90 | $17.45 | $17.45 | 522,166 |
| 2018-05-09 | $16.95 | $17.23 | $16.70 | $17.10 | $17.10 | 320,198 |
| 2018-05-08 | $17.20 | $17.40 | $16.85 | $16.95 | $16.95 | 302,508 |
| 2018-05-07 | $17.35 | $17.50 | $17.25 | $17.30 | $17.30 | 171,947 |
| 2018-05-04 | $17.00 | $17.47 | $16.85 | $17.35 | $17.35 | 184,839 |
| 2018-05-03 | $17.00 | $17.15 | $16.55 | $17.05 | $17.05 | 275,841 |
| 2018-05-02 | $17.00 | $17.50 | $17.00 | $17.10 | $17.10 | 327,338 |
| 2018-05-01 | $17.20 | $17.20 | $16.85 | $17.05 | $17.05 | 407,047 |
| 2018-04-30 | $17.45 | $17.60 | $17.10 | $17.20 | $17.20 | 274,545 |
| 2018-04-27 | $17.95 | $18.05 | $17.25 | $17.40 | $17.40 | 329,731 |
| 2018-04-26 | $18.10 | $18.20 | $17.88 | $17.95 | $17.95 | 503,101 |
| 2018-04-25 | $18.35 | $18.48 | $18.03 | $18.10 | $18.10 | 648,145 |
| 2018-04-24 | $19.90 | $19.90 | $18.35 | $18.40 | $18.40 | 632,779 |
| 2018-04-23 | $20.25 | $20.30 | $19.75 | $19.80 | $19.80 | 205,351 |
| 2018-04-20 | $20.35 | $20.60 | $20.00 | $20.25 | $20.25 | 246,794 |
| 2018-04-19 | $20.70 | $20.90 | $20.25 | $20.35 | $20.35 | 173,962 |
| 2018-04-18 | $20.80 | $21.10 | $20.65 | $20.85 | $20.85 | 187,987 |
| 2018-04-17 | $21.00 | $21.10 | $20.45 | $20.75 | $20.75 | 191,351 |
| 2018-04-16 | $20.30 | $21.15 | $20.15 | $20.95 | $20.95 | 206,671 |
| 2018-04-13 | $20.40 | $20.45 | $19.80 | $20.10 | $20.10 | 666,248 |
| 2018-04-12 | $20.45 | $20.70 | $20.30 | $20.35 | $20.35 | 153,396 |
| 2018-04-11 | $20.25 | $20.55 | $20.25 | $20.40 | $20.40 | 158,683 |
| 2018-04-10 | $20.60 | $20.80 | $20.30 | $20.40 | $20.40 | 249,420 |
| 2018-04-09 | $20.95 | $20.95 | $20.20 | $20.30 | $20.30 | 262,540 |
| 2018-04-06 | $21.05 | $21.60 | $20.50 | $20.85 | $20.85 | 443,057 |
| 2018-04-05 | $20.65 | $21.30 | $20.60 | $21.20 | $21.20 | 392,298 |
| 2018-04-04 | $20.00 | $20.55 | $19.73 | $20.45 | $20.45 | 358,320 |
| 2018-04-03 | $20.40 | $20.60 | $20.15 | $20.30 | $20.30 | 326,134 |
| 2018-04-02 | $21.10 | $21.25 | $19.75 | $20.20 | $20.20 | 380,257 |
| 2018-03-29 | $20.90 | $21.50 | $20.65 | $21.15 | $21.15 | 777,049 |
| 2018-03-28 | $21.30 | $21.45 | $20.50 | $20.70 | $20.70 | 374,489 |
| 2018-03-27 | $22.75 | $22.85 | $21.20 | $21.25 | $21.25 | 415,810 |
| 2018-03-26 | $22.25 | $22.70 | $21.90 | $22.70 | $22.70 | 546,557 |
| 2018-03-23 | $22.70 | $22.75 | $21.75 | $21.85 | $21.85 | 299,827 |
| 2018-03-22 | $23.35 | $23.55 | $22.55 | $22.60 | $22.60 | 254,803 |
| 2018-03-21 | $23.15 | $23.85 | $23.15 | $23.60 | $23.60 | 221,257 |
| 2018-03-20 | $23.10 | $23.50 | $23.10 | $23.15 | $23.15 | 158,541 |
| 2018-03-19 | $22.90 | $23.20 | $22.35 | $23.10 | $23.10 | 331,076 |
| 2018-03-16 | $23.05 | $23.30 | $22.65 | $23.05 | $23.05 | 322,895 |
| 2018-03-15 | $23.00 | $23.25 | $22.80 | $23.10 | $23.10 | 168,950 |
| 2018-03-14 | $23.50 | $23.50 | $23.00 | $23.05 | $23.05 | 224,172 |
| 2018-03-13 | $22.95 | $23.85 | $22.75 | $23.35 | $23.35 | 565,924 |
| 2018-03-12 | $23.30 | $23.45 | $22.70 | $22.90 | $22.90 | 245,630 |
| 2018-03-09 | $22.95 | $23.30 | $22.65 | $23.30 | $23.30 | 355,136 |
| 2018-03-08 | $22.90 | $22.95 | $22.35 | $22.90 | $22.90 | 267,701 |
| 2018-03-07 | $22.35 | $23.00 | $22.25 | $22.80 | $22.80 | 280,277 |
| 2018-03-06 | $22.45 | $22.70 | $21.90 | $22.55 | $22.55 | 235,568 |
| 2018-03-05 | $22.00 | $22.60 | $21.50 | $22.45 | $22.45 | 265,747 |
| 2018-03-02 | $22.15 | $22.35 | $21.65 | $22.20 | $22.20 | 303,282 |
| 2018-03-01 | $22.95 | $23.20 | $21.85 | $22.30 | $22.30 | 419,113 |
| 2018-02-28 | $23.90 | $24.30 | $22.90 | $23.00 | $23.00 | 308,596 |
| 2018-02-27 | $25.05 | $25.15 | $23.80 | $23.85 | $23.85 | 338,228 |
| 2018-02-26 | $24.80 | $25.10 | $24.55 | $25.10 | $25.10 | 303,727 |
| 2018-02-23 | $24.75 | $25.75 | $24.45 | $24.70 | $24.70 | 424,382 |
| 2018-02-22 | $24.30 | $24.70 | $23.65 | $24.65 | $24.65 | 350,964 |
| 2018-02-21 | $23.70 | $24.25 | $23.60 | $23.90 | $23.90 | 211,246 |
| 2018-02-20 | $23.75 | $24.42 | $23.55 | $23.60 | $23.60 | 267,683 |
| 2018-02-16 | $23.55 | $24.30 | $23.25 | $24.00 | $24.00 | 456,380 |
| 2018-02-15 | $23.60 | $24.00 | $23.10 | $23.65 | $23.65 | 403,611 |
| 2018-02-14 | $22.65 | $23.43 | $22.55 | $23.25 | $23.25 | 577,335 |
| 2018-02-13 | $22.90 | $23.20 | $22.50 | $22.90 | $22.90 | 267,970 |
| 2018-02-12 | $23.15 | $23.40 | $22.60 | $23.15 | $23.15 | 270,864 |
| 2018-02-09 | $23.20 | $23.55 | $22.20 | $23.00 | $23.00 | 381,217 |
| 2018-02-08 | $23.80 | $23.80 | $22.95 | $22.95 | $22.95 | 376,512 |
| 2018-02-07 | $23.45 | $24.00 | $23.30 | $23.65 | $23.65 | 273,210 |
| 2018-02-06 | $23.00 | $23.80 | $22.08 | $23.55 | $23.55 | 593,854 |
| 2018-02-05 | $24.05 | $24.70 | $23.45 | $23.55 | $23.55 | 676,222 |
| 2018-02-02 | $24.15 | $24.90 | $23.85 | $24.35 | $24.35 | 683,997 |
| 2018-02-01 | $23.40 | $24.45 | $23.05 | $24.30 | $24.30 | 946,739 |
| 2018-01-31 | $24.60 | $24.60 | $21.25 | $23.35 | $23.35 | 1,369,573 |
| 2018-01-30 | $23.15 | $23.15 | $22.60 | $22.85 | $22.85 | 341,524 |
| 2018-01-29 | $22.60 | $23.63 | $22.60 | $23.25 | $23.25 | 504,144 |
| 2018-01-26 | $22.55 | $22.75 | $21.85 | $22.75 | $22.75 | 533,610 |
| 2018-01-25 | $22.75 | $22.75 | $22.20 | $22.40 | $22.40 | 279,915 |
| 2018-01-24 | $22.45 | $22.90 | $22.25 | $22.55 | $22.55 | 240,222 |
| 2018-01-23 | $22.50 | $22.65 | $21.95 | $22.40 | $22.40 | 286,941 |
| 2018-01-22 | $23.00 | $23.00 | $22.05 | $22.55 | $22.55 | 258,311 |
| 2018-01-19 | $22.20 | $23.15 | $22.20 | $23.10 | $23.10 | 412,316 |
| 2018-01-18 | $22.35 | $22.35 | $21.35 | $22.20 | $22.20 | 669,133 |
| 2018-01-17 | $21.50 | $22.48 | $21.35 | $22.40 | $22.40 | 551,911 |
| 2018-01-16 | $21.80 | $21.85 | $21.30 | $21.45 | $21.45 | 317,424 |
| 2018-01-12 | $21.75 | $21.85 | $21.50 | $21.80 | $21.80 | 214,191 |
| 2018-01-11 | $21.15 | $21.85 | $21.15 | $21.75 | $21.75 | 339,493 |
| 2018-01-10 | $21.15 | $21.40 | $21.00 | $21.10 | $21.10 | 282,200 |
| 2018-01-09 | $21.55 | $21.70 | $21.05 | $21.25 | $21.25 | 226,636 |
| 2018-01-08 | $21.50 | $21.75 | $20.90 | $21.50 | $21.50 | 319,496 |
| 2018-01-05 | $21.35 | $21.65 | $21.23 | $21.50 | $21.50 | 269,935 |
| 2018-01-04 | $21.30 | $21.40 | $20.95 | $21.15 | $21.15 | 170,720 |
| 2018-01-03 | $20.40 | $21.20 | $20.40 | $21.15 | $21.15 | 306,546 |
| 2018-01-02 | $20.35 | $20.90 | $20.30 | $20.40 | $20.40 | 303,908 |
| 2017-12-29 | $20.95 | $20.95 | $20.20 | $20.20 | $20.20 | 216,369 |
| 2017-12-28 | $21.00 | $21.06 | $20.60 | $20.80 | $20.80 | 152,852 |
| 2017-12-27 | $20.65 | $21.25 | $20.50 | $20.95 | $20.95 | 326,835 |
| 2017-12-26 | $20.85 | $20.90 | $20.53 | $20.55 | $20.55 | 278,189 |
| 2017-12-22 | $20.80 | $21.25 | $20.75 | $20.85 | $20.85 | 119,448 |
| 2017-12-21 | $21.35 | $21.50 | $21.15 | $21.25 | $21.25 | 122,989 |
| 2017-12-20 | $21.25 | $21.55 | $21.05 | $21.45 | $21.45 | 253,458 |
| 2017-12-19 | $21.08 | $21.35 | $20.80 | $21.20 | $21.20 | 228,912 |
| 2017-12-18 | $21.05 | $21.30 | $20.85 | $21.30 | $21.30 | 437,438 |
| 2017-12-15 | $20.25 | $20.95 | $19.90 | $20.65 | $20.65 | 518,319 |
| 2017-12-14 | $20.00 | $20.35 | $19.90 | $20.10 | $20.10 | 349,897 |
| 2017-12-13 | $20.95 | $21.10 | $20.13 | $20.20 | $20.20 | 484,558 |
| 2017-12-12 | $21.10 | $21.35 | $20.75 | $20.90 | $20.90 | 223,710 |
| 2017-12-11 | $21.15 | $21.20 | $20.80 | $20.95 | $20.95 | 220,157 |
| 2017-12-08 | $21.35 | $21.44 | $21.10 | $21.15 | $21.15 | 265,207 |
| 2017-12-07 | $21.20 | $21.68 | $21.10 | $21.20 | $21.20 | 357,085 |
| 2017-12-06 | $21.50 | $21.65 | $21.00 | $21.10 | $21.10 | 279,218 |
| 2017-12-05 | $21.90 | $22.10 | $21.35 | $21.55 | $21.55 | 468,121 |
| 2017-12-04 | $22.95 | $23.00 | $21.80 | $21.80 | $21.80 | 333,748 |
| 2017-12-01 | $22.80 | $22.80 | $21.45 | $22.60 | $22.60 | 278,160 |
| 2017-11-30 | $23.30 | $23.50 | $22.24 | $22.90 | $22.90 | 406,893 |
| 2017-11-29 | $23.75 | $23.95 | $23.25 | $23.25 | $23.25 | 223,885 |
| 2017-11-28 | $23.15 | $23.80 | $22.80 | $23.65 | $23.65 | 305,779 |
| 2017-11-27 | $22.95 | $23.15 | $22.85 | $22.95 | $22.95 | 129,119 |
| 2017-11-24 | $22.95 | $23.15 | $22.85 | $23.00 | $23.00 | 91,080 |
| 2017-11-22 | $23.30 | $23.55 | $22.80 | $22.85 | $22.85 | 192,371 |
| 2017-11-21 | $23.25 | $23.65 | $23.10 | $23.30 | $23.30 | 256,858 |
| 2017-11-20 | $22.25 | $23.05 | $22.25 | $22.95 | $22.95 | 556,761 |
| 2017-11-17 | $21.85 | $22.35 | $21.68 | $22.20 | $22.20 | 316,887 |
| 2017-11-16 | $21.90 | $22.25 | $21.65 | $21.95 | $21.95 | 1,030,053 |
| 2017-11-15 | $22.00 | $22.00 | $21.60 | $21.60 | $21.60 | 327,530 |
| 2017-11-14 | $22.20 | $22.35 | $22.05 | $22.25 | $22.25 | 170,393 |
| 2017-11-13 | $22.40 | $22.45 | $21.90 | $22.20 | $22.20 | 294,183 |
| 2017-11-10 | $22.60 | $22.70 | $22.35 | $22.55 | $22.55 | 174,694 |
| 2017-11-09 | $22.30 | $22.85 | $22.10 | $22.60 | $22.60 | 282,804 |
| 2017-11-08 | $22.60 | $22.85 | $21.85 | $22.45 | $22.45 | 335,873 |
| 2017-11-07 | $23.05 | $23.10 | $22.60 | $22.70 | $22.70 | 382,864 |
| 2017-11-06 | $23.60 | $23.70 | $23.05 | $23.10 | $23.10 | 318,702 |
| 2017-11-03 | $23.50 | $23.60 | $23.25 | $23.50 | $23.50 | 410,661 |
| 2017-11-02 | $22.85 | $23.55 | $22.10 | $23.45 | $23.45 | 496,771 |
| 2017-11-01 | $21.85 | $22.88 | $21.24 | $22.80 | $22.80 | 1,368,285 |
| 2017-10-31 | $20.85 | $21.30 | $20.73 | $21.05 | $21.05 | 450,738 |
| 2017-10-30 | $21.05 | $21.05 | $20.45 | $20.65 | $20.65 | 290,667 |
| 2017-10-27 | $21.40 | $21.50 | $21.00 | $21.15 | $21.15 | 205,945 |
| 2017-10-26 | $21.20 | $21.58 | $21.15 | $21.50 | $21.50 | 321,504 |
| 2017-10-25 | $21.20 | $21.40 | $20.85 | $21.10 | $21.10 | 191,060 |
| 2017-10-24 | $21.00 | $21.65 | $21.00 | $21.30 | $21.30 | 223,082 |
| 2017-10-23 | $21.15 | $21.50 | $20.90 | $20.90 | $20.90 | 200,946 |
| 2017-10-20 | $20.80 | $21.35 | $20.80 | $21.15 | $21.15 | 514,042 |
| 2017-10-19 | $20.70 | $20.85 | $20.50 | $20.75 | $20.75 | 155,040 |
| 2017-10-18 | $20.55 | $21.00 | $20.40 | $20.80 | $20.80 | 251,656 |
| 2017-10-17 | $20.60 | $20.70 | $20.05 | $20.30 | $20.30 | 301,265 |
| 2017-10-16 | $20.85 | $20.90 | $20.55 | $20.65 | $20.65 | 211,809 |
| 2017-10-13 | $21.00 | $21.15 | $20.60 | $20.70 | $20.70 | 262,154 |
| 2017-10-12 | $20.75 | $21.05 | $20.65 | $20.90 | $20.90 | 269,157 |
| 2017-10-11 | $20.80 | $21.00 | $20.65 | $20.95 | $20.95 | 174,310 |
| 2017-10-10 | $20.55 | $20.80 | $20.40 | $20.80 | $20.80 | 210,381 |
| 2017-10-09 | $20.15 | $20.60 | $20.06 | $20.50 | $20.50 | 192,269 |
| 2017-10-06 | $20.00 | $20.25 | $19.85 | $19.95 | $19.95 | 138,841 |
| 2017-10-05 | $19.95 | $20.30 | $19.90 | $20.00 | $20.00 | 174,828 |
| 2017-10-04 | $19.65 | $20.10 | $19.45 | $19.95 | $19.95 | 377,172 |
| 2017-10-03 | $19.85 | $19.85 | $19.23 | $19.70 | $19.70 | 249,881 |
| 2017-10-02 | $19.35 | $19.90 | $19.25 | $19.85 | $19.85 | 244,428 |
| 2017-09-29 | $19.30 | $19.40 | $18.90 | $19.25 | $19.25 | 311,119 |
| 2017-09-28 | $19.05 | $19.40 | $18.88 | $19.35 | $19.35 | 334,941 |
| 2017-09-27 | $19.15 | $19.25 | $18.70 | $19.10 | $19.10 | 361,294 |
| 2017-09-26 | $18.95 | $19.30 | $18.85 | $19.15 | $19.15 | 239,789 |
| 2017-09-25 | $18.10 | $18.96 | $18.10 | $18.90 | $18.90 | 215,014 |
| 2017-09-22 | $17.95 | $18.40 | $17.80 | $18.20 | $18.20 | 243,400 |
| 2017-09-21 | $17.85 | $17.95 | $17.75 | $17.90 | $17.90 | 115,128 |
| 2017-09-20 | $17.85 | $17.95 | $17.65 | $17.80 | $17.80 | 317,711 |
| 2017-09-19 | $17.70 | $17.85 | $17.54 | $17.80 | $17.80 | 139,243 |
| 2017-09-18 | $17.80 | $17.85 | $17.45 | $17.65 | $17.65 | 174,789 |
| 2017-09-15 | $17.25 | $17.80 | $17.05 | $17.70 | $17.70 | 693,543 |
| 2017-09-14 | $17.20 | $17.35 | $17.01 | $17.25 | $17.25 | 198,385 |
| 2017-09-13 | $16.90 | $17.25 | $16.85 | $17.25 | $17.25 | 159,833 |
| 2017-09-12 | $16.90 | $16.95 | $16.73 | $16.95 | $16.95 | 166,507 |
| 2017-09-11 | $16.70 | $16.85 | $16.45 | $16.80 | $16.80 | 152,304 |
| 2017-09-08 | $16.55 | $16.60 | $16.35 | $16.55 | $16.55 | 90,461 |
| 2017-09-07 | $16.50 | $16.60 | $16.35 | $16.55 | $16.55 | 179,370 |
| 2017-09-06 | $16.40 | $16.65 | $16.20 | $16.55 | $16.55 | 204,883 |
| 2017-09-05 | $16.65 | $16.70 | $16.05 | $16.20 | $16.20 | 151,078 |
| 2017-09-01 | $16.25 | $16.75 | $16.25 | $16.75 | $16.75 | 118,659 |
| 2017-08-31 | $16.15 | $16.50 | $16.05 | $16.15 | $16.15 | 252,408 |
| 2017-08-30 | $15.90 | $16.18 | $15.80 | $16.10 | $16.10 | 129,738 |
| 2017-08-29 | $15.80 | $16.05 | $15.65 | $15.95 | $15.95 | 114,053 |
| 2017-08-28 | $16.10 | $16.20 | $15.90 | $15.95 | $15.95 | 102,064 |
| 2017-08-25 | $16.00 | $16.30 | $16.00 | $16.10 | $16.10 | 123,163 |
| 2017-08-24 | $15.55 | $16.00 | $15.55 | $15.95 | $15.95 | 232,071 |
| 2017-08-23 | $15.55 | $15.85 | $15.45 | $15.45 | $15.45 | 212,266 |
| 2017-08-22 | $15.70 | $15.80 | $15.60 | $15.65 | $15.65 | 210,373 |
| 2017-08-21 | $15.55 | $15.65 | $15.50 | $15.55 | $15.55 | 255,504 |
| 2017-08-18 | $15.45 | $15.70 | $15.45 | $15.55 | $15.55 | 225,191 |
| 2017-08-17 | $15.80 | $15.95 | $15.60 | $15.60 | $15.60 | 171,487 |
| 2017-08-16 | $16.05 | $16.10 | $15.90 | $15.90 | $15.90 | 171,295 |
| 2017-08-15 | $16.00 | $16.10 | $15.85 | $15.95 | $15.95 | 294,159 |
| 2017-08-14 | $15.75 | $16.15 | $15.55 | $16.00 | $16.00 | 665,640 |
| 2017-08-11 | $15.70 | $16.00 | $15.25 | $15.60 | $15.60 | 662,385 |
| 2017-08-10 | $16.55 | $16.65 | $15.70 | $15.80 | $15.80 | 713,977 |
| 2017-08-09 | $16.75 | $17.00 | $16.60 | $16.80 | $16.80 | 218,284 |
| 2017-08-08 | $16.95 | $17.02 | $16.65 | $16.80 | $16.80 | 262,086 |
| 2017-08-07 | $17.25 | $17.30 | $16.90 | $16.95 | $16.95 | 175,684 |
| 2017-08-04 | $16.80 | $17.25 | $16.80 | $17.20 | $17.20 | 360,686 |
| 2017-08-03 | $16.80 | $16.95 | $16.50 | $16.75 | $16.75 | 175,990 |
| 2017-08-02 | $17.85 | $17.85 | $16.40 | $16.75 | $16.75 | 381,888 |
| 2017-08-01 | $16.30 | $16.30 | $15.78 | $16.20 | $16.20 | 169,606 |
| 2017-07-31 | $16.50 | $16.55 | $16.10 | $16.25 | $16.25 | 148,985 |
| 2017-07-28 | $16.10 | $16.50 | $16.10 | $16.40 | $16.40 | 154,840 |
| 2017-07-27 | $16.70 | $16.70 | $16.15 | $16.15 | $16.15 | 210,045 |
| 2017-07-26 | $16.60 | $17.00 | $16.55 | $16.65 | $16.65 | 137,455 |
| 2017-07-25 | $16.30 | $16.88 | $16.25 | $16.60 | $16.60 | 194,815 |
| 2017-07-24 | $16.45 | $16.60 | $16.15 | $16.15 | $16.15 | 155,626 |
| 2017-07-21 | $17.20 | $17.20 | $16.35 | $16.50 | $16.50 | 211,444 |
| 2017-07-20 | $16.95 | $17.30 | $16.85 | $16.95 | $16.95 | 161,668 |
| 2017-07-19 | $16.85 | $16.95 | $16.73 | $16.85 | $16.85 | 123,054 |
| 2017-07-18 | $16.70 | $16.90 | $16.52 | $16.80 | $16.80 | 120,016 |
| 2017-07-17 | $16.65 | $16.95 | $16.60 | $16.85 | $16.85 | 182,103 |
| 2017-07-14 | $16.65 | $16.90 | $16.65 | $16.70 | $16.70 | 143,303 |
| 2017-07-13 | $16.75 | $16.95 | $16.63 | $16.70 | $16.70 | 241,342 |
| 2017-07-12 | $16.65 | $16.85 | $16.55 | $16.80 | $16.80 | 168,650 |
| 2017-07-11 | $16.60 | $16.70 | $16.30 | $16.50 | $16.50 | 189,083 |
| 2017-07-10 | $16.50 | $16.65 | $16.38 | $16.55 | $16.55 | 125,841 |
| 2017-07-07 | $16.35 | $16.70 | $16.25 | $16.60 | $16.60 | 174,093 |
| 2017-07-06 | $16.60 | $16.70 | $16.18 | $16.25 | $16.25 | 212,168 |
| 2017-07-05 | $16.80 | $16.95 | $16.30 | $16.75 | $16.75 | 246,287 |
| 2017-07-03 | $16.55 | $17.02 | $16.40 | $16.85 | $16.85 | 147,125 |
| 2017-06-30 | $16.50 | $16.60 | $16.35 | $16.55 | $16.55 | 198,881 |
| 2017-06-29 | $16.60 | $16.65 | $16.20 | $16.50 | $16.50 | 172,904 |
| 2017-06-28 | $16.15 | $16.60 | $16.15 | $16.55 | $16.55 | 229,634 |
| 2017-06-27 | $16.30 | $16.45 | $16.00 | $16.05 | $16.05 | 288,966 |
| 2017-06-26 | $16.15 | $16.50 | $15.95 | $16.35 | $16.35 | 504,167 |
| 2017-06-23 | $16.25 | $16.43 | $16.05 | $16.20 | $16.20 | 319,528 |
| 2017-06-22 | $16.30 | $16.40 | $16.05 | $16.20 | $16.20 | 172,916 |
| 2017-06-21 | $16.50 | $16.50 | $16.20 | $16.25 | $16.25 | 158,833 |
| 2017-06-20 | $16.70 | $16.90 | $16.35 | $16.40 | $16.40 | 252,952 |
| 2017-06-19 | $16.70 | $16.95 | $16.50 | $16.80 | $16.80 | 274,089 |
| 2017-06-16 | $16.70 | $16.80 | $16.25 | $16.65 | $16.65 | 562,131 |
| 2017-06-15 | $16.45 | $16.95 | $16.45 | $16.90 | $16.90 | 214,745 |
| 2017-06-14 | $16.90 | $16.90 | $16.60 | $16.75 | $16.75 | 185,234 |
| 2017-06-13 | $16.75 | $17.20 | $16.57 | $16.90 | $16.90 | 394,772 |
| 2017-06-12 | $16.70 | $17.35 | $16.40 | $16.65 | $16.65 | 461,283 |
| 2017-06-09 | $17.15 | $17.34 | $16.45 | $16.70 | $16.70 | 555,421 |
| 2017-06-08 | $16.60 | $17.38 | $16.40 | $17.10 | $17.10 | 446,634 |
| 2017-06-07 | $17.00 | $17.10 | $16.45 | $16.65 | $16.65 | 406,391 |
| 2017-06-06 | $16.55 | $17.00 | $16.40 | $16.95 | $16.95 | 877,774 |
| 2017-06-05 | $15.90 | $16.75 | $15.87 | $16.60 | $16.60 | 843,085 |
| 2017-06-02 | $15.95 | $16.14 | $15.65 | $15.85 | $15.85 | 481,381 |
| 2017-06-01 | $15.40 | $16.20 | $15.10 | $15.90 | $15.90 | 1,002,619 |
| 2017-05-31 | $15.05 | $15.60 | $14.80 | $15.20 | $15.20 | 453,936 |
| 2017-05-30 | $15.05 | $15.45 | $14.95 | $15.05 | $15.05 | 506,012 |
| 2017-05-26 | $15.45 | $15.75 | $15.15 | $15.20 | $15.20 | 693,191 |
| 2017-05-25 | $13.90 | $15.50 | $13.80 | $15.35 | $15.35 | 11,442 |
| 2017-05-24 | $12.75 | $12.80 | $12.50 | $12.70 | $12.70 | 193,109 |
| 2017-05-23 | $12.65 | $12.80 | $12.40 | $12.70 | $12.70 | 265,993 |
| 2017-05-22 | $12.50 | $12.58 | $12.40 | $12.55 | $12.55 | 176,586 |
| 2017-05-19 | $12.40 | $12.75 | $12.30 | $12.40 | $12.40 | 520,567 |
| 2017-05-18 | $12.40 | $12.53 | $12.30 | $12.40 | $12.40 | 186,188 |
| 2017-05-17 | $12.55 | $12.60 | $12.36 | $12.50 | $12.50 | 342,026 |
| 2017-05-16 | $12.70 | $12.80 | $12.53 | $12.75 | $12.75 | 220,793 |
| 2017-05-15 | $12.65 | $12.80 | $12.55 | $12.70 | $12.70 | 297,412 |
| 2017-05-12 | $12.85 | $12.85 | $12.45 | $12.50 | $12.50 | 172,906 |
| 2017-05-11 | $12.45 | $12.93 | $12.30 | $12.85 | $12.85 | 308,713 |
| 2017-05-10 | $12.40 | $12.55 | $12.30 | $12.50 | $12.50 | 198,304 |
| 2017-05-09 | $12.35 | $12.55 | $12.25 | $12.40 | $12.40 | 183,793 |
| 2017-05-08 | $12.25 | $12.48 | $12.13 | $12.25 | $12.25 | 186,713 |
| 2017-05-05 | $12.25 | $12.40 | $12.18 | $12.25 | $12.25 | 162,687 |
| 2017-05-04 | $12.15 | $12.25 | $12.05 | $12.15 | $12.15 | 157,257 |
| 2017-05-03 | $12.15 | $12.35 | $11.95 | $12.15 | $12.15 | 315,056 |
| 2017-05-02 | $12.25 | $12.40 | $12.05 | $12.20 | $12.20 | 333,003 |
| 2017-05-01 | $12.10 | $12.30 | $12.00 | $12.25 | $12.25 | 349,733 |
| 2017-04-28 | $11.80 | $12.35 | $11.75 | $12.10 | $12.10 | 335,012 |
| 2017-04-27 | $11.85 | $11.95 | $11.65 | $11.75 | $11.75 | 159,268 |
| 2017-04-26 | $11.55 | $12.00 | $11.50 | $11.80 | $11.80 | 228,476 |
| 2017-04-25 | $11.45 | $11.75 | $11.45 | $11.55 | $11.55 | 206,200 |
| 2017-04-24 | $11.25 | $11.50 | $11.15 | $11.30 | $11.30 | 243,186 |
| 2017-04-21 | $10.95 | $11.00 | $10.70 | $10.95 | $10.95 | 222,072 |
| 2017-04-20 | $10.65 | $11.15 | $10.65 | $11.00 | $11.00 | 279,287 |
| 2017-04-19 | $10.70 | $10.88 | $10.65 | $10.70 | $10.70 | 182,376 |
| 2017-04-18 | $10.35 | $10.60 | $10.30 | $10.60 | $10.60 | 267,540 |
| 2017-04-17 | $10.35 | $10.50 | $10.15 | $10.40 | $10.40 | 283,351 |
| 2017-04-13 | $10.55 | $10.60 | $10.10 | $10.30 | $10.30 | 358,007 |
| 2017-04-12 | $10.90 | $11.00 | $10.50 | $10.55 | $10.55 | 406,163 |
| 2017-04-11 | $10.75 | $11.15 | $10.75 | $10.90 | $10.90 | 237,068 |
| 2017-04-10 | $10.75 | $10.95 | $10.60 | $10.75 | $10.75 | 406,124 |
| 2017-04-07 | $10.80 | $10.95 | $10.60 | $10.75 | $10.75 | 515,909 |
| 2017-04-06 | $10.90 | $11.05 | $10.75 | $10.85 | $10.85 | 495,294 |
| 2017-04-05 | $11.40 | $11.65 | $10.85 | $10.85 | $10.85 | 469,316 |
| 2017-04-04 | $11.70 | $11.75 | $11.30 | $11.35 | $11.35 | 226,846 |
| 2017-04-03 | $12.20 | $12.20 | $11.50 | $11.75 | $11.75 | 322,076 |
| 2017-03-31 | $11.45 | $12.30 | $11.35 | $12.20 | $12.20 | 429,390 |
| 2017-03-30 | $11.25 | $11.55 | $11.00 | $11.45 | $11.45 | 292,873 |
| 2017-03-29 | $11.35 | $11.45 | $11.15 | $11.25 | $11.25 | 248,481 |
| 2017-03-28 | $11.25 | $11.55 | $11.15 | $11.40 | $11.40 | 266,208 |
| 2017-03-27 | $10.80 | $11.45 | $10.80 | $11.30 | $11.30 | 407,564 |
| 2017-03-24 | $11.20 | $11.35 | $10.85 | $11.00 | $11.00 | 455,664 |
| 2017-03-23 | $11.20 | $11.35 | $10.95 | $11.20 | $11.20 | 271,375 |
| 2017-03-22 | $11.05 | $11.30 | $10.90 | $11.20 | $11.20 | 300,247 |
| 2017-03-21 | $11.55 | $11.60 | $11.05 | $11.10 | $11.10 | 231,749 |
| 2017-03-20 | $11.60 | $11.65 | $11.35 | $11.45 | $11.45 | 211,654 |
| 2017-03-17 | $11.95 | $11.95 | $11.60 | $11.60 | $11.60 | 462,844 |
| 2017-03-16 | $11.55 | $11.90 | $11.55 | $11.90 | $11.90 | 285,179 |
| 2017-03-15 | $11.35 | $11.70 | $11.10 | $11.55 | $11.55 | 501,083 |
| 2017-03-14 | $11.25 | $11.38 | $11.10 | $11.30 | $11.30 | 260,427 |
| 2017-03-13 | $11.35 | $11.53 | $11.25 | $11.25 | $11.25 | 199,169 |
| 2017-03-10 | $11.45 | $11.60 | $11.25 | $11.35 | $11.35 | 309,145 |
| 2017-03-09 | $11.50 | $11.70 | $11.05 | $11.25 | $11.25 | 299,858 |
| 2017-03-08 | $11.70 | $11.90 | $11.50 | $11.50 | $11.50 | 216,501 |
| 2017-03-07 | $12.05 | $12.15 | $11.55 | $11.65 | $11.65 | 388,099 |
| 2017-03-06 | $12.15 | $12.25 | $11.95 | $12.15 | $12.15 | 3,644 |
| 2017-03-03 | $12.00 | $12.25 | $12.00 | $12.25 | $12.25 | 3,148 |
| 2017-03-02 | $11.90 | $12.15 | $11.88 | $12.05 | $12.05 | 353,628 |
| 2017-03-01 | $11.55 | $12.00 | $11.40 | $11.90 | $11.90 | 612,970 |
| 2017-02-28 | $11.90 | $11.90 | $11.35 | $11.35 | $11.35 | 565,157 |
| 2017-02-27 | $11.70 | $12.10 | $11.55 | $12.00 | $12.00 | 605,178 |
| 2017-02-24 | $11.45 | $11.80 | $11.35 | $11.70 | $11.70 | 418,637 |
| 2017-02-23 | $11.40 | $11.50 | $11.20 | $11.45 | $11.45 | 425,519 |
| 2017-02-22 | $11.50 | $11.65 | $11.20 | $11.30 | $11.30 | 319,619 |
| 2017-02-21 | $11.50 | $11.78 | $11.38 | $11.50 | $11.50 | 409,397 |
| 2017-02-17 | $11.20 | $11.50 | $11.03 | $11.45 | $11.45 | 459,019 |
| 2017-02-16 | $11.10 | $11.25 | $11.05 | $11.20 | $11.20 | 260,964 |
| 2017-02-15 | $11.20 | $11.20 | $10.85 | $11.15 | $11.15 | 589,349 |
| 2017-02-14 | $11.50 | $11.60 | $11.15 | $11.15 | $11.15 | 697,276 |
| 2017-02-13 | $11.70 | $11.85 | $11.35 | $11.60 | $11.60 | 354,233 |
| 2017-02-10 | $11.50 | $11.90 | $11.35 | $11.70 | $11.70 | 351,033 |
| 2017-02-09 | $11.70 | $11.70 | $11.05 | $11.40 | $11.40 | 849,777 |
| 2017-02-08 | $12.10 | $12.20 | $11.60 | $11.70 | $11.70 | 491,856 |
| 2017-02-07 | $12.85 | $13.40 | $11.50 | $12.10 | $12.10 | 1,270,097 |
| 2017-02-06 | $13.40 | $13.65 | $13.20 | $13.45 | $13.45 | 2,624 |
| 2017-02-03 | $13.40 | $13.70 | $13.15 | $13.45 | $13.45 | 2,572 |
| 2017-02-02 | $13.45 | $13.70 | $13.30 | $13.35 | $13.35 | 179,357 |
| 2017-02-01 | $13.70 | $13.80 | $13.45 | $13.50 | $13.50 | 276,965 |
| 2017-01-31 | $13.65 | $13.70 | $13.30 | $13.60 | $13.60 | 449,926 |
| 2017-01-30 | $13.60 | $13.60 | $13.05 | $13.50 | $13.50 | 202,124 |
| 2017-01-27 | $13.40 | $13.80 | $13.40 | $13.60 | $13.60 | 410,105 |
| 2017-01-26 | $13.55 | $13.60 | $13.05 | $13.45 | $13.45 | 449,900 |
| 2017-01-25 | $13.65 | $13.90 | $13.35 | $13.50 | $13.50 | 474,132 |
| 2017-01-24 | $13.60 | $13.70 | $13.45 | $13.60 | $13.60 | 213,927 |
| 2017-01-23 | $13.60 | $13.70 | $13.30 | $13.45 | $13.45 | 115,232 |
| 2017-01-20 | $13.75 | $13.85 | $13.45 | $13.65 | $13.65 | 307,346 |
| 2017-01-19 | $13.80 | $14.00 | $13.50 | $13.70 | $13.70 | 147,015 |
| 2017-01-18 | $13.80 | $13.85 | $13.50 | $13.80 | $13.80 | 219,840 |
| 2017-01-17 | $13.55 | $13.90 | $13.50 | $13.70 | $13.70 | 416,667 |
| 2017-01-13 | $13.70 | $13.85 | $13.53 | $13.65 | $13.65 | 258,931 |
| 2017-01-12 | $14.15 | $14.15 | $13.45 | $13.60 | $13.60 | 144,881 |
| 2017-01-11 | $14.10 | $14.30 | $13.98 | $14.15 | $14.15 | 348,013 |
| 2017-01-10 | $13.95 | $14.20 | $13.85 | $14.15 | $14.15 | 425,695 |
| 2017-01-09 | $14.60 | $14.60 | $13.90 | $13.95 | $13.95 | 174,461 |
| 2017-01-06 | $14.85 | $14.85 | $14.60 | $14.75 | $14.75 | 150,058 |
| 2017-01-05 | $15.50 | $15.55 | $14.65 | $14.80 | $14.80 | 134,336 |
| 2017-01-04 | $15.35 | $15.80 | $15.25 | $15.55 | $15.55 | 791,120 |
| 2017-01-03 | $15.00 | $15.40 | $14.90 | $15.20 | $15.20 | 273,951 |
| 2016-12-30 | $15.25 | $15.33 | $14.55 | $14.90 | $14.90 | 150,921 |
| 2016-12-29 | $15.30 | $15.45 | $15.05 | $15.15 | $15.15 | 45,707 |
| 2016-12-28 | $15.30 | $15.40 | $15.10 | $15.30 | $15.30 | 29,118 |
| 2016-12-27 | $15.15 | $15.50 | $15.10 | $15.30 | $15.30 | 15,785 |
| 2016-12-23 | $15.05 | $15.21 | $15.00 | $15.20 | $15.20 | 69,841 |
| 2016-12-22 | $15.40 | $15.40 | $14.80 | $15.00 | $15.00 | 118,192 |
| 2016-12-21 | $15.60 | $15.65 | $15.30 | $15.30 | $15.30 | 94,502 |
| 2016-12-20 | $15.20 | $15.63 | $15.00 | $15.60 | $15.60 | 313,348 |
| 2016-12-19 | $15.15 | $15.40 | $14.85 | $15.20 | $15.20 | 136,710 |
| 2016-12-16 | $15.25 | $15.70 | $15.00 | $15.20 | $15.20 | 394,607 |
| 2016-12-15 | $14.95 | $15.45 | $14.75 | $15.10 | $15.10 | 158,990 |
| 2016-12-14 | $15.65 | $15.80 | $14.80 | $14.85 | $14.85 | 244,794 |
| 2016-12-13 | $16.00 | $16.25 | $15.35 | $15.80 | $15.80 | 272,631 |
| 2016-12-12 | $16.10 | $16.15 | $15.55 | $16.00 | $16.00 | 221,340 |
| 2016-12-09 | $15.00 | $16.35 | $14.90 | $16.30 | $16.30 | 465,546 |
| 2016-12-08 | $14.75 | $15.15 | $14.75 | $14.90 | $14.90 | 407,519 |
| 2016-12-07 | $14.80 | $15.10 | $14.75 | $14.85 | $14.85 | 375,953 |
| 2016-12-06 | $14.65 | $15.05 | $14.50 | $14.90 | $14.90 | 565,737 |
| 2016-12-05 | $14.00 | $14.73 | $13.81 | $14.40 | $14.40 | 357,016 |
| 2016-12-02 | $13.20 | $13.80 | $13.00 | $13.75 | $13.75 | 276,923 |
| 2016-12-01 | $11.85 | $13.30 | $11.75 | $13.25 | $13.25 | 393,826 |
| 2016-11-30 | $12.45 | $12.55 | $11.20 | $11.75 | $11.75 | 480,606 |
| 2016-11-29 | $12.15 | $12.45 | $11.91 | $12.30 | $12.30 | 119,804 |
| 2016-11-28 | $12.25 | $12.30 | $11.90 | $12.05 | $12.05 | 107,476 |
| 2016-11-25 | $12.55 | $12.65 | $12.20 | $12.30 | $12.30 | 69,366 |
| 2016-11-23 | $12.45 | $12.70 | $12.40 | $12.60 | $12.60 | 85,868 |
| 2016-11-22 | $12.20 | $12.50 | $11.90 | $12.45 | $12.45 | 184,185 |
| 2016-11-21 | $11.95 | $12.25 | $11.80 | $12.25 | $12.25 | 83,133 |
| 2016-11-18 | $12.20 | $12.25 | $11.75 | $11.85 | $11.85 | 231,744 |
| 2016-11-17 | $12.45 | $12.50 | $12.00 | $12.20 | $12.20 | 182,948 |
| 2016-11-16 | $12.00 | $12.75 | $11.80 | $12.35 | $12.35 | 383,918 |
| 2016-11-15 | $11.55 | $12.20 | $11.43 | $12.15 | $12.15 | 265,415 |
| 2016-11-14 | $11.50 | $11.96 | $11.35 | $11.65 | $11.65 | 240,354 |
| 2016-11-11 | $10.50 | $11.40 | $10.50 | $11.35 | $11.35 | 302,590 |
| 2016-11-10 | $10.10 | $10.50 | $9.80 | $10.45 | $10.45 | 279,336 |
| 2016-11-09 | $9.60 | $10.05 | $9.25 | $9.95 | $9.95 | 184,397 |
| 2016-11-08 | $9.55 | $9.60 | $9.50 | $9.60 | $9.60 | 88,704 |
| 2016-11-07 | $9.55 | $9.69 | $9.50 | $9.60 | $9.60 | 147,190 |
| 2016-11-04 | $9.70 | $9.80 | $9.30 | $9.30 | $9.30 | 154,317 |
| 2016-11-03 | $9.60 | $9.60 | $9.50 | $9.55 | $9.55 | 119,077 |
| 2016-11-02 | $9.50 | $10.16 | $9.30 | $9.60 | $9.60 | 182,593 |
| 2016-11-01 | $11.00 | $11.05 | $10.45 | $10.50 | $10.50 | 161,187 |
| 2016-10-31 | $10.90 | $11.05 | $10.80 | $10.95 | $10.95 | 157,113 |
| 2016-10-28 | $10.65 | $10.95 | $10.65 | $10.85 | $10.85 | 54,662 |
| 2016-10-27 | $11.15 | $11.15 | $10.60 | $10.75 | $10.75 | 134,160 |
| 2016-10-26 | $11.00 | $11.50 | $10.95 | $11.15 | $11.15 | 79,516 |
| 2016-10-25 | $11.40 | $11.45 | $10.95 | $11.00 | $11.00 | 75,790 |
| 2016-10-24 | $11.40 | $11.70 | $11.38 | $11.40 | $11.40 | 85,748 |
| 2016-10-21 | $11.20 | $11.30 | $11.10 | $11.25 | $11.25 | 64,822 |
| 2016-10-20 | $11.00 | $11.40 | $11.00 | $11.40 | $11.40 | 89,137 |
| 2016-10-19 | $10.70 | $11.20 | $10.65 | $11.10 | $11.10 | 170,817 |
| 2016-10-18 | $11.00 | $11.00 | $10.60 | $10.65 | $10.65 | 105,928 |
| 2016-10-17 | $10.85 | $11.00 | $10.85 | $10.95 | $10.95 | 44,471 |
| 2016-10-14 | $10.95 | $11.20 | $10.85 | $10.90 | $10.90 | 80,267 |
| 2016-10-13 | $11.20 | $11.33 | $10.80 | $10.95 | $10.95 | 113,347 |
| 2016-10-12 | $11.65 | $11.85 | $11.55 | $11.70 | $11.70 | 37,212 |
| 2016-10-11 | $11.70 | $11.75 | $11.45 | $11.60 | $11.60 | 99,866 |
| 2016-10-10 | $11.85 | $11.96 | $11.65 | $11.75 | $11.75 | 90,389 |
| 2016-10-07 | $11.96 | $11.96 | $11.71 | $11.77 | $11.77 | 78,002 |
| 2016-10-06 | $12.05 | $12.05 | $11.81 | $11.94 | $11.94 | 94,256 |
| 2016-10-05 | $12.00 | $12.21 | $11.90 | $12.02 | $12.02 | 66,611 |
| 2016-10-04 | $11.87 | $12.03 | $11.78 | $11.98 | $11.98 | 89,905 |
| 2016-10-03 | $11.85 | $12.00 | $11.66 | $11.95 | $11.95 | 128,716 |
| 2016-09-30 | $11.57 | $11.95 | $11.52 | $11.86 | $11.86 | 107,182 |
| 2016-09-29 | $11.67 | $11.77 | $11.46 | $11.48 | $11.48 | 89,484 |
| 2016-09-28 | $11.39 | $11.68 | $11.36 | $11.65 | $11.65 | 98,979 |
| 2016-09-27 | $11.38 | $11.45 | $11.17 | $11.39 | $11.39 | 79,923 |
| 2016-09-26 | $11.48 | $11.52 | $11.35 | $11.44 | $11.44 | 102,046 |
| 2016-09-23 | $11.57 | $11.70 | $11.51 | $11.62 | $11.62 | 69,066 |
| 2016-09-22 | $11.44 | $11.70 | $11.43 | $11.70 | $11.70 | 99,240 |
| 2016-09-21 | $11.43 | $11.54 | $11.15 | $11.33 | $11.33 | 114,014 |
| 2016-09-20 | $11.47 | $11.56 | $11.36 | $11.37 | $11.37 | 114,646 |
| 2016-09-19 | $11.71 | $11.87 | $11.34 | $11.36 | $11.36 | 151,015 |
| 2016-09-16 | $11.48 | $11.69 | $11.37 | $11.61 | $11.61 | 239,768 |
| 2016-09-15 | $11.28 | $11.56 | $11.28 | $11.51 | $11.51 | 81,410 |
| 2016-09-14 | $11.24 | $11.38 | $11.14 | $11.27 | $11.27 | 96,914 |
| 2016-09-13 | $11.47 | $11.61 | $11.24 | $11.28 | $11.28 | 183,345 |
| 2016-09-12 | $11.45 | $11.62 | $11.37 | $11.60 | $11.60 | 134,084 |
| 2016-09-09 | $11.72 | $11.85 | $11.54 | $11.54 | $11.54 | 187,068 |
| 2016-09-08 | $11.99 | $12.00 | $11.77 | $11.87 | $11.87 | 129,912 |
| 2016-09-07 | $11.42 | $11.93 | $11.00 | $11.90 | $11.90 | 298,928 |
| 2016-09-06 | $11.17 | $11.44 | $11.17 | $11.42 | $11.42 | 97,129 |
| 2016-09-02 | $11.15 | $11.27 | $11.02 | $11.23 | $11.23 | 67,714 |
| 2016-09-01 | $10.70 | $11.12 | $10.59 | $11.10 | $11.10 | 145,699 |
| 2016-08-31 | $10.79 | $10.89 | $10.62 | $10.71 | $10.71 | 81,465 |
| 2016-08-30 | $10.80 | $10.95 | $10.73 | $10.79 | $10.79 | 58,152 |
| 2016-08-29 | $10.66 | $10.86 | $10.56 | $10.84 | $10.84 | 76,331 |
| 2016-08-26 | $10.78 | $10.90 | $10.55 | $10.64 | $10.64 | 79,505 |
| 2016-08-25 | $10.32 | $10.84 | $10.20 | $10.80 | $10.80 | 135,023 |
| 2016-08-24 | $10.32 | $10.40 | $10.24 | $10.34 | $10.34 | 121,088 |
| 2016-08-23 | $10.38 | $10.41 | $10.27 | $10.32 | $10.32 | 109,702 |
| 2016-08-22 | $10.39 | $10.41 | $10.14 | $10.30 | $10.30 | 180,046 |
| 2016-08-19 | $10.21 | $10.46 | $10.14 | $10.40 | $10.40 | 199,340 |
| 2016-08-18 | $10.23 | $10.35 | $10.14 | $10.26 | $10.26 | 52,718 |
| 2016-08-17 | $10.28 | $10.37 | $10.13 | $10.24 | $10.24 | 49,402 |
| 2016-08-16 | $10.31 | $10.43 | $10.16 | $10.27 | $10.27 | 75,530 |
| 2016-08-15 | $10.18 | $10.43 | $10.08 | $10.37 | $10.37 | 66,540 |
| 2016-08-12 | $10.21 | $10.30 | $10.08 | $10.12 | $10.12 | 55,883 |
| 2016-08-11 | $10.22 | $10.40 | $10.18 | $10.23 | $10.23 | 120,774 |
| 2016-08-10 | $10.30 | $10.43 | $10.13 | $10.21 | $10.21 | 105,026 |
| 2016-08-09 | $10.50 | $10.50 | $10.21 | $10.30 | $10.30 | 128,839 |
| 2016-08-08 | $9.99 | $10.48 | $9.99 | $10.45 | $10.45 | 147,647 |
| 2016-08-05 | $9.71 | $9.98 | $9.70 | $9.95 | $9.95 | 288,887 |
| 2016-08-04 | $9.59 | $9.84 | $9.53 | $9.64 | $9.64 | 69,662 |
| 2016-08-03 | $10.00 | $10.20 | $9.35 | $9.62 | $9.62 | 158,649 |
| 2016-08-02 | $9.71 | $9.85 | $9.53 | $9.58 | $9.58 | 133,007 |
| 2016-08-01 | $9.63 | $9.80 | $9.44 | $9.69 | $9.69 | 113,539 |
| 2016-07-29 | $9.55 | $9.67 | $9.49 | $9.60 | $9.60 | 105,106 |
| 2016-07-28 | $9.60 | $9.67 | $9.42 | $9.57 | $9.57 | 119,992 |
| 2016-07-27 | $9.76 | $9.88 | $9.59 | $9.71 | $9.71 | 93,201 |
| 2016-07-26 | $9.41 | $9.91 | $9.35 | $9.73 | $9.73 | 132,234 |
| 2016-07-25 | $9.39 | $9.52 | $9.26 | $9.37 | $9.37 | 58,780 |
| 2016-07-22 | $9.38 | $9.42 | $9.20 | $9.41 | $9.41 | 207,491 |
| 2016-07-21 | $9.55 | $9.60 | $9.36 | $9.38 | $9.38 | 104,633 |
| 2016-07-20 | $9.49 | $9.62 | $9.33 | $9.54 | $9.54 | 59,721 |
| 2016-07-19 | $9.67 | $9.73 | $9.36 | $9.42 | $9.42 | 83,490 |
| 2016-07-18 | $9.63 | $9.79 | $9.53 | $9.68 | $9.68 | 53,159 |
| 2016-07-15 | $9.84 | $9.84 | $9.51 | $9.61 | $9.61 | 92,272 |
| 2016-07-14 | $9.76 | $9.88 | $9.66 | $9.76 | $9.76 | 81,055 |
| 2016-07-13 | $9.68 | $9.74 | $9.54 | $9.66 | $9.66 | 95,132 |
| 2016-07-12 | $9.33 | $9.74 | $9.23 | $9.61 | $9.61 | 126,250 |
| 2016-07-11 | $9.26 | $9.35 | $9.17 | $9.31 | $9.31 | 136,483 |
| 2016-07-08 | $8.89 | $9.22 | $8.89 | $9.18 | $9.18 | 153,488 |
| 2016-07-07 | $8.99 | $9.14 | $8.73 | $8.81 | $8.81 | 111,787 |
| 2016-07-06 | $8.61 | $8.98 | $8.54 | $8.95 | $8.95 | 126,657 |
| 2016-07-05 | $8.89 | $8.89 | $8.56 | $8.70 | $8.70 | 137,841 |
| 2016-07-01 | $8.80 | $9.10 | $8.80 | $8.89 | $8.89 | 77,712 |
| 2016-06-30 | $8.84 | $8.84 | $8.60 | $8.80 | $8.80 | 118,026 |
| 2016-06-29 | $8.72 | $8.85 | $8.58 | $8.81 | $8.81 | 139,449 |
| 2016-06-28 | $8.74 | $8.74 | $8.45 | $8.50 | $8.50 | 123,135 |
| 2016-06-27 | $8.87 | $8.87 | $8.53 | $8.63 | $8.63 | 161,283 |
| 2016-06-24 | $9.55 | $9.55 | $9.00 | $9.06 | $9.06 | 577,327 |
| 2016-06-23 | $9.90 | $10.18 | $9.88 | $10.16 | $10.16 | 114,521 |
| 2016-06-22 | $9.81 | $9.97 | $9.73 | $9.73 | $9.73 | 68,178 |
| 2016-06-21 | $10.10 | $10.10 | $9.68 | $9.81 | $9.81 | 62,505 |
| 2016-06-20 | $9.92 | $10.19 | $9.92 | $10.09 | $10.09 | 132,963 |
| 2016-06-17 | $9.66 | $9.87 | $9.55 | $9.83 | $9.83 | 270,989 |
| 2016-06-16 | $9.54 | $9.67 | $9.37 | $9.64 | $9.64 | 103,644 |
| 2016-06-15 | $9.57 | $9.76 | $9.47 | $9.64 | $9.64 | 111,986 |
| 2016-06-14 | $9.63 | $9.70 | $9.49 | $9.54 | $9.54 | 108,707 |
| 2016-06-13 | $9.96 | $10.00 | $9.64 | $9.71 | $9.71 | 156,512 |
| 2016-06-10 | $10.15 | $10.15 | $9.92 | $9.98 | $9.98 | 85,913 |
| 2016-06-09 | $10.36 | $10.36 | $10.17 | $10.25 | $10.25 | 142,219 |
| 2016-06-08 | $10.15 | $10.45 | $10.15 | $10.44 | $10.44 | 155,762 |
| 2016-06-07 | $10.32 | $10.36 | $10.14 | $10.18 | $10.18 | 124,325 |
| 2016-06-06 | $10.05 | $10.33 | $10.01 | $10.24 | $10.24 | 125,274 |
| 2016-06-03 | $10.35 | $10.37 | $10.05 | $10.06 | $10.06 | 214,133 |
| 2016-06-02 | $10.18 | $10.47 | $10.15 | $10.41 | $10.41 | 245,480 |
| 2016-06-01 | $9.91 | $10.32 | $9.69 | $10.25 | $10.25 | 328,862 |
| 2016-05-31 | $10.35 | $10.36 | $9.97 | $10.00 | $10.00 | 273,601 |
| 2016-05-27 | $10.81 | $10.83 | $10.30 | $10.35 | $10.35 | 231,498 |
| 2016-05-26 | $11.75 | $11.75 | $10.61 | $10.82 | $10.82 | 275,134 |
| 2016-05-25 | $11.10 | $11.32 | $11.10 | $11.26 | $11.26 | 137,866 |
| 2016-05-24 | $10.90 | $11.30 | $10.90 | $11.11 | $11.11 | 354,695 |
| 2016-05-23 | $10.61 | $10.92 | $10.53 | $10.87 | $10.87 | 219,836 |
| 2016-05-20 | $10.56 | $10.72 | $10.53 | $10.62 | $10.62 | 118,784 |
| 2016-05-19 | $10.70 | $10.83 | $10.40 | $10.51 | $10.51 | 134,795 |
| 2016-05-18 | $10.81 | $10.99 | $10.75 | $10.82 | $10.82 | 163,305 |
| 2016-05-17 | $10.80 | $11.07 | $10.75 | $10.89 | $10.89 | 437,053 |
| 2016-05-16 | $10.43 | $10.90 | $10.38 | $10.86 | $10.86 | 473,551 |
| 2016-05-13 | $10.11 | $10.41 | $10.07 | $10.38 | $10.38 | 149,945 |
| 2016-05-12 | $10.36 | $10.40 | $10.16 | $10.17 | $10.17 | 155,263 |
| 2016-05-11 | $10.48 | $10.56 | $10.27 | $10.28 | $10.28 | 77,803 |
| 2016-05-10 | $10.31 | $10.56 | $10.31 | $10.50 | $10.50 | 166,655 |
| 2016-05-09 | $10.34 | $10.38 | $10.23 | $10.30 | $10.30 | 190,638 |
| 2016-05-06 | $10.04 | $10.41 | $10.04 | $10.35 | $10.35 | 178,859 |
| 2016-05-05 | $10.47 | $10.50 | $10.06 | $10.08 | $10.08 | 208,930 |
| 2016-05-04 | $10.40 | $10.70 | $10.31 | $10.44 | $10.44 | 215,910 |
| 2016-05-03 | $10.77 | $10.87 | $10.46 | $10.46 | $10.46 | 171,376 |
| 2016-05-02 | $10.89 | $10.96 | $10.75 | $10.91 | $10.91 | 283,784 |
| 2016-04-29 | $10.85 | $10.93 | $10.74 | $10.81 | $10.81 | 230,874 |
| 2016-04-28 | $10.92 | $11.06 | $10.81 | $10.84 | $10.84 | 267,650 |
| 2016-04-27 | $10.97 | $11.08 | $10.85 | $10.93 | $10.93 | 196,315 |
| 2016-04-26 | $10.70 | $11.23 | $10.68 | $10.93 | $10.93 | 369,142 |
| 2016-04-25 | $10.58 | $10.69 | $10.46 | $10.60 | $10.60 | 218,294 |
| 2016-04-22 | $10.64 | $10.71 | $10.55 | $10.57 | $10.57 | 257,189 |
| 2016-04-21 | $10.62 | $10.77 | $10.54 | $10.60 | $10.60 | 191,592 |
| 2016-04-20 | $10.54 | $10.66 | $10.51 | $10.59 | $10.59 | 151,537 |
| 2016-04-19 | $10.73 | $10.90 | $10.53 | $10.58 | $10.58 | 169,856 |
| 2016-04-18 | $10.45 | $10.71 | $10.43 | $10.65 | $10.65 | 270,310 |
| 2016-04-15 | $10.60 | $10.71 | $10.46 | $10.49 | $10.49 | 156,168 |
| 2016-04-14 | $10.70 | $10.82 | $10.58 | $10.64 | $10.64 | 228,389 |
| 2016-04-13 | $10.39 | $10.83 | $10.39 | $10.74 | $10.74 | 372,404 |
| 2016-04-12 | $10.44 | $10.54 | $10.35 | $10.39 | $10.39 | 149,977 |
| 2016-04-11 | $10.34 | $10.60 | $10.26 | $10.45 | $10.45 | 150,546 |
| 2016-04-08 | $10.48 | $10.58 | $10.23 | $10.27 | $10.27 | 204,932 |
| 2016-04-07 | $10.61 | $10.67 | $10.31 | $10.37 | $10.37 | 114,166 |
| 2016-04-06 | $10.57 | $10.66 | $10.47 | $10.65 | $10.65 | 94,453 |
| 2016-04-05 | $10.58 | $10.69 | $10.47 | $10.59 | $10.59 | 138,279 |
| 2016-04-04 | $10.99 | $11.02 | $10.50 | $10.59 | $10.59 | 234,765 |
| 2016-04-01 | $10.90 | $11.13 | $10.78 | $10.99 | $10.99 | 136,242 |
| 2016-03-31 | $11.13 | $11.23 | $10.96 | $11.01 | $11.01 | 157,972 |
| 2016-03-30 | $11.27 | $11.28 | $10.93 | $11.10 | $11.10 | 139,274 |
| 2016-03-29 | $10.55 | $11.33 | $10.49 | $11.23 | $11.23 | 201,553 |
| 2016-03-28 | $10.59 | $10.70 | $10.37 | $10.61 | $10.61 | 135,889 |
| 2016-03-24 | $10.16 | $10.53 | $9.84 | $10.49 | $10.49 | 296,728 |
| 2016-03-23 | $10.09 | $10.11 | $9.68 | $9.69 | $9.69 | 170,819 |
| 2016-03-22 | $10.14 | $10.23 | $10.00 | $10.12 | $10.12 | 73,668 |
| 2016-03-21 | $10.05 | $10.32 | $10.01 | $10.21 | $10.21 | 129,400 |
| 2016-03-18 | $10.04 | $10.23 | $9.95 | $10.03 | $10.03 | 390,010 |
| 2016-03-17 | $9.74 | $10.05 | $9.71 | $9.97 | $9.97 | 184,652 |
| 2016-03-16 | $9.70 | $9.99 | $9.60 | $9.77 | $9.77 | 168,262 |
| 2016-03-15 | $9.66 | $9.80 | $9.53 | $9.72 | $9.72 | 168,500 |
| 2016-03-14 | $9.94 | $9.96 | $9.71 | $9.77 | $9.77 | 144,757 |
| 2016-03-11 | $9.61 | $10.00 | $9.61 | $10.00 | $10.00 | 136,676 |
| 2016-03-10 | $9.70 | $9.74 | $9.35 | $9.51 | $9.51 | 105,817 |
| 2016-03-09 | $9.59 | $9.79 | $9.51 | $9.70 | $9.70 | 156,855 |
| 2016-03-08 | $9.82 | $9.86 | $9.43 | $9.56 | $9.56 | 196,172 |
| 2016-03-07 | $9.80 | $10.02 | $9.74 | $9.89 | $9.89 | 238,686 |
| 2016-03-04 | $9.83 | $9.97 | $9.72 | $9.84 | $9.84 | 246,438 |
| 2016-03-03 | $9.76 | $10.01 | $9.76 | $9.86 | $9.86 | 303,949 |
| 2016-03-02 | $9.74 | $9.88 | $9.57 | $9.80 | $9.80 | 237,230 |
| 2016-03-01 | $9.60 | $9.93 | $9.58 | $9.75 | $9.75 | 175,355 |
| 2016-02-29 | $9.38 | $9.66 | $9.38 | $9.48 | $9.48 | 213,372 |
| 2016-02-26 | $9.27 | $9.53 | $9.18 | $9.32 | $9.32 | 178,697 |
| 2016-02-25 | $9.20 | $9.23 | $9.00 | $9.19 | $9.19 | 106,108 |
| 2016-02-24 | $8.87 | $9.25 | $8.76 | $9.22 | $9.22 | 127,508 |
| 2016-02-23 | $9.05 | $9.23 | $8.99 | $8.99 | $8.99 | 183,468 |
| 2016-02-22 | $8.99 | $9.18 | $8.83 | $9.12 | $9.12 | 147,698 |
| 2016-02-19 | $8.62 | $8.91 | $8.59 | $8.89 | $8.89 | 210,146 |
| 2016-02-18 | $8.71 | $8.82 | $8.58 | $8.68 | $8.68 | 201,962 |
| 2016-02-17 | $8.80 | $9.11 | $8.59 | $8.68 | $8.68 | 291,592 |
| 2016-02-16 | $8.26 | $8.78 | $8.19 | $8.76 | $8.76 | 228,651 |
| 2016-02-12 | $8.09 | $8.33 | $8.00 | $8.18 | $8.18 | 201,669 |
| 2016-02-11 | $7.91 | $8.38 | $7.87 | $7.97 | $7.97 | 225,908 |
| 2016-02-10 | $8.18 | $8.34 | $8.06 | $8.07 | $8.07 | 149,365 |
| 2016-02-09 | $8.12 | $8.29 | $8.02 | $8.06 | $8.06 | 255,925 |
| 2016-02-08 | $7.89 | $8.30 | $7.80 | $8.24 | $8.24 | 221,640 |
| 2016-02-05 | $8.28 | $8.36 | $7.96 | $7.96 | $7.96 | 279,390 |
| 2016-02-04 | $7.30 | $8.32 | $7.30 | $8.30 | $8.30 | 458,158 |
| 2016-02-03 | $5.50 | $7.35 | $5.39 | $7.34 | $7.34 | 526,295 |
| 2016-02-02 | $6.22 | $6.26 | $6.00 | $6.01 | $6.01 | 104,408 |
| 2016-02-01 | $6.37 | $6.38 | $6.20 | $6.31 | $6.31 | 89,030 |
| 2016-01-29 | $6.23 | $6.44 | $6.18 | $6.42 | $6.42 | 244,084 |
| 2016-01-28 | $6.26 | $6.26 | $6.08 | $6.18 | $6.18 | 117,091 |
| 2016-01-27 | $6.24 | $6.28 | $6.11 | $6.17 | $6.17 | 147,636 |
| 2016-01-26 | $6.14 | $6.30 | $6.10 | $6.28 | $6.28 | 126,106 |
| 2016-01-25 | $6.49 | $6.49 | $6.05 | $6.09 | $6.09 | 144,388 |
| 2016-01-22 | $6.61 | $6.61 | $6.45 | $6.52 | $6.52 | 229,860 |
| 2016-01-21 | $6.47 | $6.63 | $6.42 | $6.52 | $6.52 | 215,337 |
| 2016-01-20 | $6.26 | $6.56 | $6.16 | $6.52 | $6.52 | 160,388 |
| 2016-01-19 | $6.49 | $6.50 | $6.29 | $6.39 | $6.39 | 219,032 |
| 2016-01-15 | $6.35 | $6.42 | $6.10 | $6.41 | $6.41 | 287,916 |
| 2016-01-14 | $6.70 | $6.77 | $6.41 | $6.55 | $6.55 | 193,080 |
| 2016-01-13 | $7.13 | $7.14 | $6.62 | $6.69 | $6.69 | 184,058 |
| 2016-01-12 | $7.14 | $7.20 | $6.95 | $7.13 | $7.13 | 354,093 |
| 2016-01-11 | $6.99 | $7.13 | $6.87 | $7.10 | $7.10 | 321,016 |
| 2016-01-08 | $7.31 | $7.38 | $6.89 | $6.90 | $6.90 | 281,487 |
| 2016-01-07 | $7.41 | $7.48 | $7.29 | $7.30 | $7.30 | 266,655 |
| 2016-01-06 | $7.93 | $7.93 | $7.52 | $7.59 | $7.59 | 403,708 |
| 2016-01-05 | $8.35 | $8.35 | $7.84 | $8.01 | $8.01 | 306,632 |
| 2016-01-04 | $8.90 | $8.92 | $8.14 | $8.35 | $8.35 | 271,457 |
| 2015-12-31 | $9.18 | $9.23 | $8.99 | $9.05 | $9.05 | 187,308 |
| 2015-12-30 | $9.25 | $9.33 | $9.12 | $9.18 | $9.18 | 123,190 |
| 2015-12-29 | $9.24 | $9.32 | $9.11 | $9.29 | $9.29 | 117,448 |
| 2015-12-28 | $9.29 | $9.30 | $9.12 | $9.16 | $9.16 | 72,820 |
| 2015-12-24 | $9.16 | $9.37 | $8.99 | $9.32 | $9.32 | 175,392 |
| 2015-12-23 | $8.96 | $9.20 | $8.94 | $9.11 | $9.11 | 231,243 |
| 2015-12-22 | $8.90 | $8.98 | $8.66 | $8.89 | $8.89 | 169,398 |
| 2015-12-21 | $9.15 | $9.15 | $8.86 | $8.93 | $8.93 | 87,439 |
| 2015-12-18 | $8.89 | $9.25 | $8.87 | $9.02 | $9.02 | 479,940 |
| 2015-12-17 | $9.11 | $9.11 | $8.91 | $8.95 | $8.95 | 237,455 |
| 2015-12-16 | $9.01 | $9.12 | $8.95 | $9.08 | $9.08 | 189,461 |
| 2015-12-15 | $8.84 | $8.96 | $8.78 | $8.93 | $8.93 | 139,543 |
| 2015-12-14 | $8.79 | $8.87 | $8.75 | $8.80 | $8.80 | 200,480 |
| 2015-12-11 | $8.74 | $8.95 | $8.63 | $8.81 | $8.81 | 282,465 |
| 2015-12-10 | $8.92 | $8.97 | $8.75 | $8.93 | $8.93 | 182,166 |
| 2015-12-09 | $9.01 | $9.16 | $8.88 | $8.93 | $8.93 | 170,706 |
| 2015-12-08 | $9.09 | $9.14 | $8.96 | $9.02 | $9.02 | 193,006 |
| 2015-12-07 | $9.38 | $9.38 | $9.17 | $9.20 | $9.20 | 164,188 |
| 2015-12-04 | $9.18 | $9.35 | $9.10 | $9.33 | $9.33 | 133,696 |
| 2015-12-03 | $9.50 | $9.54 | $9.19 | $9.20 | $9.20 | 167,409 |
| 2015-12-02 | $9.65 | $9.70 | $9.45 | $9.51 | $9.51 | 295,734 |
| 2015-12-01 | $9.35 | $9.67 | $9.35 | $9.62 | $9.62 | 229,278 |
| 2015-11-30 | $9.31 | $9.55 | $9.27 | $9.39 | $9.39 | 175,366 |
| 2015-11-27 | $9.28 | $9.43 | $9.20 | $9.22 | $9.22 | 68,379 |
| 2015-11-25 | $8.95 | $9.37 | $8.89 | $9.35 | $9.35 | 120,207 |
| 2015-11-24 | $8.76 | $8.94 | $8.67 | $8.92 | $8.92 | 456,956 |
| 2015-11-23 | $8.64 | $8.79 | $8.64 | $8.74 | $8.74 | 193,253 |
| 2015-11-20 | $8.81 | $8.82 | $8.67 | $8.72 | $8.72 | 107,853 |
| 2015-11-19 | $8.61 | $8.77 | $8.56 | $8.76 | $8.76 | 153,671 |
| 2015-11-18 | $8.40 | $8.64 | $8.40 | $8.59 | $8.59 | 237,122 |
| 2015-11-17 | $8.50 | $8.67 | $8.39 | $8.42 | $8.42 | 85,214 |
| 2015-11-16 | $8.40 | $8.52 | $8.36 | $8.50 | $8.50 | 147,735 |
| 2015-11-13 | $8.53 | $8.71 | $8.38 | $8.41 | $8.41 | 129,280 |
| 2015-11-12 | $8.87 | $8.87 | $8.62 | $8.62 | $8.62 | 74,030 |
| 2015-11-11 | $8.94 | $9.00 | $8.80 | $8.86 | $8.86 | 589,530 |
| 2015-11-10 | $8.83 | $8.94 | $8.69 | $8.94 | $8.94 | 102,779 |
| 2015-11-09 | $8.82 | $8.96 | $8.76 | $8.79 | $8.79 | 337,613 |
| 2015-11-06 | $8.64 | $8.86 | $8.61 | $8.80 | $8.80 | 166,443 |
| 2015-11-05 | $8.66 | $8.81 | $8.56 | $8.69 | $8.69 | 108,566 |
| 2015-11-04 | $8.89 | $8.93 | $8.60 | $8.63 | $8.63 | 203,146 |
| 2015-11-03 | $9.00 | $9.02 | $8.85 | $8.87 | $8.87 | 259,128 |
| 2015-11-02 | $8.50 | $9.07 | $8.50 | $8.91 | $8.91 | 338,089 |
| 2015-10-30 | $7.70 | $8.40 | $7.52 | $8.37 | $8.37 | 474,425 |
| 2015-10-29 | $8.23 | $8.23 | $7.89 | $7.91 | $7.91 | 156,227 |
| 2015-10-28 | $8.09 | $8.34 | $8.02 | $8.23 | $8.23 | 151,253 |
| 2015-10-27 | $8.18 | $8.20 | $7.95 | $8.00 | $8.00 | 131,250 |
| 2015-10-26 | $8.33 | $8.37 | $8.20 | $8.25 | $8.25 | 109,412 |
| 2015-10-23 | $8.37 | $8.51 | $8.30 | $8.32 | $8.32 | 134,534 |
| 2015-10-22 | $8.27 | $8.47 | $8.19 | $8.24 | $8.24 | 144,317 |
| 2015-10-21 | $8.32 | $8.33 | $8.19 | $8.19 | $8.19 | 144,973 |
| 2015-10-20 | $8.17 | $8.35 | $8.13 | $8.24 | $8.24 | 118,213 |
| 2015-10-19 | $8.25 | $8.25 | $8.11 | $8.17 | $8.17 | 101,676 |
| 2015-10-16 | $8.54 | $8.54 | $8.23 | $8.30 | $8.30 | 111,804 |
| 2015-10-15 | $8.43 | $8.52 | $8.29 | $8.50 | $8.50 | 124,061 |
| 2015-10-14 | $8.53 | $8.56 | $8.39 | $8.42 | $8.42 | 79,038 |
| 2015-10-13 | $8.72 | $8.72 | $8.54 | $8.55 | $8.55 | 70,128 |
| 2015-10-12 | $8.93 | $8.93 | $8.63 | $8.75 | $8.75 | 105,087 |
| 2015-10-09 | $8.91 | $9.14 | $8.88 | $8.90 | $8.90 | 131,292 |
| 2015-10-08 | $8.74 | $8.90 | $8.67 | $8.85 | $8.85 | 225,295 |
| 2015-10-07 | $8.68 | $8.91 | $8.66 | $8.77 | $8.77 | 167,702 |
| 2015-10-06 | $8.55 | $8.72 | $8.51 | $8.62 | $8.62 | 139,982 |
| 2015-10-05 | $8.18 | $8.59 | $8.18 | $8.58 | $8.58 | 112,241 |
| 2015-10-02 | $7.99 | $8.16 | $7.94 | $8.08 | $8.08 | 177,959 |
| 2015-10-01 | $7.92 | $8.06 | $7.68 | $8.03 | $8.03 | 250,121 |
| 2015-09-30 | $7.94 | $8.13 | $7.82 | $7.87 | $7.87 | 142,923 |
| 2015-09-29 | $7.93 | $7.93 | $7.70 | $7.85 | $7.85 | 110,663 |
| 2015-09-28 | $7.84 | $7.93 | $7.54 | $7.90 | $7.90 | 189,789 |
| 2015-09-25 | $8.10 | $8.13 | $7.79 | $7.89 | $7.89 | 146,885 |
| 2015-09-24 | $7.76 | $8.11 | $7.63 | $8.05 | $8.05 | 262,419 |
| 2015-09-23 | $8.19 | $8.19 | $7.78 | $7.85 | $7.85 | 214,719 |
| 2015-09-22 | $8.36 | $8.36 | $8.11 | $8.16 | $8.16 | 233,226 |
| 2015-09-21 | $8.49 | $8.81 | $8.44 | $8.53 | $8.53 | 122,317 |
| 2015-09-18 | $8.52 | $8.57 | $8.32 | $8.50 | $8.50 | 429,004 |
| 2015-09-17 | $8.56 | $8.77 | $8.51 | $8.66 | $8.66 | 141,721 |
| 2015-09-16 | $8.27 | $8.65 | $8.27 | $8.59 | $8.59 | 106,594 |
| 2015-09-15 | $8.34 | $8.39 | $8.25 | $8.27 | $8.27 | 105,749 |
| 2015-09-14 | $8.40 | $8.40 | $8.27 | $8.30 | $8.30 | 69,952 |
| 2015-09-11 | $8.55 | $8.56 | $8.35 | $8.39 | $8.39 | 88,654 |
| 2015-09-10 | $8.70 | $8.77 | $8.56 | $8.62 | $8.62 | 54,831 |
| 2015-09-09 | $8.91 | $8.96 | $8.66 | $8.73 | $8.73 | 280,046 |
| 2015-09-08 | $8.74 | $8.84 | $8.66 | $8.80 | $8.80 | 213,023 |
| 2015-09-04 | $8.36 | $8.65 | $8.36 | $8.59 | $8.59 | 463,899 |
| 2015-09-03 | $8.60 | $8.65 | $8.48 | $8.49 | $8.49 | 112,689 |
| 2015-09-02 | $8.61 | $8.69 | $8.42 | $8.57 | $8.57 | 78,319 |
| 2015-09-01 | $8.74 | $8.86 | $8.52 | $8.54 | $8.54 | 185,273 |
| 2015-08-31 | $8.85 | $8.98 | $8.82 | $8.88 | $8.88 | 102,957 |
| 2015-08-28 | $8.68 | $8.89 | $8.66 | $8.88 | $8.88 | 91,073 |
| 2015-08-27 | $8.65 | $8.70 | $8.42 | $8.70 | $8.70 | 212,528 |
| 2015-08-26 | $8.52 | $8.57 | $8.30 | $8.56 | $8.56 | 232,176 |
Modine Manufacturing Company (MOD) News Headlines
Recent Modine Manufacturing Company (MOD) News
Similar Companies to Modine Manufacturing Company (MOD) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |