MRC Global Inc (MRC) Exchange: NYSE
Data as of April 24, 2024
$11.67 ($-0.38) -3.15%
MRC Global Inc - Daily Information
Click for more stock information on MRC Global Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $11.94 |
| Previous Close | $11.67 |
| High | $12.00 |
| Low | $11.65 |
| Adjusted Open | $11.94 |
| Previous Adjusted Close | $11.67 |
| Adjusted High | $12.00 |
| Adjusted Low | $11.65 |
About MRC Global Inc (MRC)
MRC Global Inc (MRC) is a global distributor of pipes, valves and fittings, and related products and services in the energy infrastructure industry. The company is based in Houston, Texas, and was established in 2004. Since its inception, MRC Global has grown from providing services in two regions to a global footprint that now covers more than 40 countries. In addition, the company's total product offerings have more than tripled since its creation, from 130,000 to over 480,000. MRC Global currently employs around 5,500 people throughout its global operations, making it one of the largest distributors of energy infrastructure products and services in the world.
Invest in MRC Global Inc (MRC)
Historical Stock Data for MRC Global Inc (MRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $11.94 | $12.00 | $11.65 | $11.67 | $11.67 | 452,002 |
| 2024-04-23 | $11.77 | $12.09 | $11.75 | $12.05 | $12.05 | 366,292 |
| 2024-04-22 | $11.81 | $11.98 | $11.66 | $11.82 | $11.82 | 385,231 |
| 2024-04-19 | $11.66 | $11.85 | $11.66 | $11.79 | $11.79 | 498,090 |
| 2024-04-18 | $11.71 | $11.83 | $11.64 | $11.70 | $11.70 | 370,724 |
| 2024-04-17 | $11.97 | $12.10 | $11.64 | $11.64 | $11.64 | 425,179 |
| 2024-04-16 | $11.85 | $11.99 | $11.65 | $11.83 | $11.83 | 526,865 |
| 2024-04-15 | $12.19 | $12.27 | $11.94 | $11.95 | $11.95 | 536,411 |
| 2024-04-12 | $12.44 | $12.52 | $12.04 | $12.08 | $12.08 | 552,969 |
| 2024-04-11 | $12.57 | $12.64 | $12.31 | $12.46 | $12.46 | 417,588 |
| 2024-04-10 | $12.46 | $12.67 | $12.23 | $12.63 | $12.63 | 620,029 |
| 2024-04-09 | $12.93 | $13.00 | $12.59 | $12.68 | $12.68 | 533,364 |
| 2024-04-08 | $12.89 | $12.92 | $12.37 | $12.89 | $12.89 | 1,332,731 |
| 2024-04-05 | $12.60 | $12.71 | $12.54 | $12.56 | $12.56 | 244,592 |
| 2024-04-04 | $12.55 | $12.67 | $12.47 | $12.56 | $12.56 | 338,850 |
| 2024-04-03 | $12.38 | $12.50 | $12.35 | $12.50 | $12.50 | 310,914 |
| 2024-04-02 | $12.48 | $12.59 | $12.29 | $12.44 | $12.44 | 367,129 |
| 2024-04-01 | $12.64 | $12.64 | $12.46 | $12.51 | $12.51 | 303,169 |
| 2024-03-28 | $12.54 | $12.67 | $12.51 | $12.57 | $12.57 | 397,463 |
| 2024-03-27 | $12.64 | $12.71 | $12.50 | $12.56 | $12.56 | 313,142 |
| 2024-03-26 | $12.61 | $12.65 | $12.49 | $12.52 | $12.52 | 264,972 |
| 2024-03-25 | $12.71 | $12.81 | $12.54 | $12.59 | $12.59 | 211,342 |
| 2024-03-22 | $12.64 | $12.73 | $12.52 | $12.69 | $12.69 | 393,779 |
| 2024-03-21 | $12.60 | $12.69 | $12.53 | $12.67 | $12.67 | 729,458 |
| 2024-03-20 | $12.28 | $12.57 | $12.16 | $12.56 | $12.56 | 628,225 |
| 2024-03-19 | $12.54 | $12.71 | $12.29 | $12.29 | $12.29 | 529,446 |
| 2024-03-18 | $12.52 | $12.56 | $12.34 | $12.50 | $12.50 | 474,419 |
| 2024-03-15 | $12.13 | $12.46 | $12.13 | $12.46 | $12.46 | 867,498 |
| 2024-03-14 | $12.14 | $12.20 | $12.02 | $12.17 | $12.17 | 462,380 |
| 2024-03-13 | $12.13 | $12.26 | $12.13 | $12.21 | $12.21 | 278,642 |
| 2024-03-12 | $12.15 | $12.16 | $11.99 | $12.15 | $12.15 | 257,055 |
| 2024-03-11 | $12.12 | $12.22 | $11.91 | $12.12 | $12.12 | 418,638 |
| 2024-03-08 | $12.17 | $12.26 | $12.07 | $12.20 | $12.20 | 380,076 |
| 2024-03-07 | $12.12 | $12.23 | $11.96 | $12.09 | $12.09 | 497,992 |
| 2024-03-06 | $12.18 | $12.19 | $11.96 | $12.04 | $12.04 | 439,612 |
| 2024-03-05 | $11.89 | $12.22 | $11.88 | $12.10 | $12.10 | 514,080 |
| 2024-03-04 | $11.97 | $12.10 | $11.81 | $11.96 | $11.96 | 414,945 |
| 2024-03-01 | $11.61 | $12.01 | $11.58 | $11.99 | $11.99 | 548,929 |
| 2024-02-29 | $11.73 | $11.76 | $11.45 | $11.53 | $11.53 | 1,022,889 |
| 2024-02-28 | $11.69 | $11.79 | $11.53 | $11.54 | $11.54 | 494,777 |
| 2024-02-27 | $11.75 | $11.96 | $11.73 | $11.80 | $11.80 | 489,316 |
| 2024-02-26 | $11.67 | $11.74 | $11.56 | $11.62 | $11.62 | 735,117 |
| 2024-02-23 | $11.76 | $11.82 | $11.58 | $11.70 | $11.70 | 686,125 |
| 2024-02-22 | $11.78 | $11.90 | $11.72 | $11.75 | $11.75 | 682,844 |
| 2024-02-21 | $11.81 | $11.98 | $11.67 | $11.81 | $11.81 | 1,000,233 |
| 2024-02-20 | $11.84 | $12.06 | $11.68 | $11.75 | $11.75 | 712,010 |
| 2024-02-16 | $12.04 | $12.20 | $11.86 | $11.96 | $11.96 | 1,039,588 |
| 2024-02-15 | $11.91 | $12.43 | $11.89 | $12.06 | $12.06 | 2,010,910 |
| 2024-02-14 | $11.00 | $11.96 | $10.96 | $11.78 | $11.78 | 2,621,915 |
| 2024-02-13 | $10.53 | $10.65 | $10.31 | $10.38 | $10.38 | 1,244,667 |
| 2024-02-12 | $10.70 | $11.00 | $10.64 | $10.88 | $10.88 | 659,738 |
| 2024-02-09 | $10.74 | $10.82 | $10.60 | $10.69 | $10.69 | 432,515 |
| 2024-02-08 | $10.48 | $10.77 | $10.45 | $10.77 | $10.77 | 419,764 |
| 2024-02-07 | $10.50 | $10.56 | $10.29 | $10.53 | $10.53 | 831,053 |
| 2024-02-06 | $10.33 | $10.59 | $10.33 | $10.47 | $10.47 | 281,885 |
| 2024-02-05 | $10.37 | $10.42 | $10.24 | $10.37 | $10.37 | 368,651 |
| 2024-02-02 | $10.55 | $10.62 | $10.48 | $10.51 | $10.51 | 333,134 |
| 2024-02-01 | $10.71 | $10.81 | $10.53 | $10.73 | $10.73 | 313,782 |
| 2024-01-31 | $10.66 | $10.97 | $10.61 | $10.66 | $10.66 | 1,223,448 |
| 2024-01-30 | $10.41 | $10.68 | $10.41 | $10.60 | $10.60 | 433,501 |
| 2024-01-29 | $10.38 | $10.55 | $10.19 | $10.55 | $10.55 | 515,178 |
| 2024-01-26 | $10.58 | $10.67 | $10.20 | $10.41 | $10.41 | 747,837 |
| 2024-01-25 | $10.56 | $10.67 | $10.38 | $10.51 | $10.51 | 654,026 |
| 2024-01-24 | $10.57 | $10.57 | $10.30 | $10.34 | $10.34 | 488,682 |
| 2024-01-23 | $10.57 | $10.62 | $10.33 | $10.37 | $10.37 | 565,933 |
| 2024-01-22 | $10.33 | $10.47 | $10.30 | $10.47 | $10.47 | 266,512 |
| 2024-01-19 | $10.27 | $10.29 | $10.06 | $10.23 | $10.23 | 258,021 |
| 2024-01-18 | $10.15 | $10.31 | $10.09 | $10.23 | $10.23 | 314,188 |
| 2024-01-17 | $9.81 | $10.08 | $9.77 | $10.05 | $10.05 | 382,126 |
| 2024-01-16 | $10.00 | $10.16 | $9.95 | $10.02 | $10.02 | 336,003 |
| 2024-01-12 | $10.39 | $10.39 | $10.06 | $10.08 | $10.08 | 556,945 |
| 2024-01-11 | $10.23 | $10.23 | $10.00 | $10.18 | $10.18 | 324,861 |
| 2024-01-10 | $10.17 | $10.35 | $10.17 | $10.27 | $10.27 | 269,984 |
| 2024-01-09 | $10.36 | $10.36 | $10.15 | $10.23 | $10.23 | 449,051 |
| 2024-01-08 | $10.56 | $10.59 | $10.30 | $10.54 | $10.54 | 336,123 |
| 2024-01-05 | $10.49 | $10.88 | $10.47 | $10.68 | $10.68 | 523,963 |
| 2024-01-04 | $11.12 | $11.21 | $10.44 | $10.58 | $10.58 | 782,924 |
| 2024-01-03 | $11.16 | $11.30 | $10.96 | $11.04 | $11.04 | 885,641 |
| 2024-01-02 | $11.03 | $11.23 | $11.01 | $11.22 | $11.22 | 459,685 |
| 2023-12-29 | $11.03 | $11.11 | $10.97 | $11.01 | $11.01 | 292,679 |
| 2023-12-28 | $11.10 | $11.13 | $10.99 | $11.12 | $11.12 | 261,654 |
| 2023-12-27 | $11.13 | $11.21 | $11.07 | $11.17 | $11.17 | 281,182 |
| 2023-12-26 | $11.04 | $11.14 | $10.91 | $11.12 | $11.12 | 344,084 |
| 2023-12-22 | $11.12 | $11.17 | $10.88 | $10.94 | $10.94 | 276,588 |
| 2023-12-21 | $10.93 | $11.05 | $10.84 | $11.04 | $11.04 | 287,137 |
| 2023-12-20 | $10.91 | $11.18 | $10.79 | $10.79 | $10.79 | 423,891 |
| 2023-12-19 | $10.85 | $10.97 | $10.75 | $10.85 | $10.85 | 888,180 |
| 2023-12-18 | $10.75 | $10.87 | $10.59 | $10.64 | $10.64 | 355,797 |
| 2023-12-15 | $10.75 | $10.77 | $10.50 | $10.65 | $10.65 | 935,310 |
| 2023-12-14 | $10.69 | $10.77 | $10.52 | $10.59 | $10.59 | 850,166 |
| 2023-12-13 | $10.14 | $10.48 | $9.93 | $10.46 | $10.46 | 425,856 |
| 2023-12-12 | $10.45 | $10.46 | $10.09 | $10.11 | $10.11 | 352,523 |
| 2023-12-11 | $10.43 | $10.50 | $10.34 | $10.47 | $10.47 | 278,405 |
| 2023-12-08 | $10.27 | $10.43 | $10.22 | $10.41 | $10.41 | 570,871 |
| 2023-12-07 | $10.25 | $10.31 | $10.13 | $10.28 | $10.28 | 299,271 |
| 2023-12-06 | $10.52 | $10.69 | $10.26 | $10.27 | $10.27 | 275,016 |
| 2023-12-05 | $10.54 | $10.54 | $10.36 | $10.42 | $10.42 | 315,749 |
| 2023-12-04 | $10.40 | $10.61 | $10.34 | $10.56 | $10.56 | 401,171 |
| 2023-12-01 | $10.26 | $10.61 | $10.21 | $10.44 | $10.44 | 554,607 |
| 2023-11-30 | $10.45 | $10.60 | $10.33 | $10.34 | $10.34 | 433,057 |
| 2023-11-29 | $10.41 | $10.44 | $10.10 | $10.37 | $10.37 | 720,819 |
| 2023-11-28 | $10.49 | $10.52 | $10.24 | $10.29 | $10.29 | 560,577 |
| 2023-11-27 | $10.61 | $10.64 | $10.51 | $10.55 | $10.55 | 336,444 |
| 2023-11-24 | $10.68 | $10.78 | $10.67 | $10.68 | $10.68 | 144,425 |
| 2023-11-22 | $10.64 | $10.74 | $10.53 | $10.68 | $10.68 | 286,432 |
| 2023-11-21 | $10.83 | $10.96 | $10.54 | $10.64 | $10.64 | 468,074 |
| 2023-11-20 | $10.81 | $10.96 | $10.72 | $10.92 | $10.92 | 344,726 |
| 2023-11-17 | $10.65 | $10.94 | $10.61 | $10.82 | $10.82 | 431,478 |
| 2023-11-16 | $10.70 | $10.81 | $10.40 | $10.50 | $10.50 | 528,958 |
| 2023-11-15 | $10.92 | $11.08 | $10.76 | $10.77 | $10.77 | 355,721 |
| 2023-11-14 | $10.90 | $11.00 | $10.79 | $10.93 | $10.93 | 420,464 |
| 2023-11-13 | $10.35 | $10.57 | $10.35 | $10.54 | $10.54 | 376,860 |
| 2023-11-10 | $10.30 | $10.65 | $10.28 | $10.50 | $10.50 | 484,664 |
| 2023-11-09 | $10.55 | $10.57 | $10.28 | $10.32 | $10.32 | 533,569 |
| 2023-11-08 | $10.60 | $10.92 | $9.91 | $10.42 | $10.42 | 1,152,902 |
| 2023-11-07 | $10.92 | $10.92 | $10.59 | $10.70 | $10.70 | 1,284,478 |
| 2023-11-06 | $11.42 | $11.44 | $10.93 | $11.00 | $11.00 | 691,475 |
| 2023-11-03 | $11.14 | $11.44 | $10.99 | $11.32 | $11.32 | 819,440 |
| 2023-11-02 | $10.95 | $11.00 | $10.62 | $10.88 | $10.88 | 678,452 |
| 2023-11-01 | $10.56 | $10.84 | $10.39 | $10.83 | $10.83 | 569,791 |
| 2023-10-31 | $10.60 | $10.65 | $10.49 | $10.51 | $10.51 | 1,122,262 |
| 2023-10-30 | $9.80 | $10.81 | $9.53 | $10.59 | $10.59 | 3,400,438 |
| 2023-10-27 | $9.73 | $9.77 | $9.47 | $9.65 | $9.65 | 905,476 |
| 2023-10-26 | $9.61 | $9.79 | $9.53 | $9.64 | $9.64 | 789,211 |
| 2023-10-25 | $9.69 | $9.84 | $9.53 | $9.62 | $9.62 | 587,613 |
| 2023-10-24 | $10.34 | $10.34 | $9.78 | $9.78 | $9.78 | 964,549 |
| 2023-10-23 | $10.20 | $10.34 | $9.74 | $10.14 | $10.14 | 2,541,240 |
| 2023-10-20 | $10.54 | $10.57 | $10.21 | $10.25 | $10.25 | 835,718 |
| 2023-10-19 | $10.52 | $10.74 | $10.48 | $10.51 | $10.51 | 361,459 |
| 2023-10-18 | $10.84 | $10.84 | $10.53 | $10.62 | $10.62 | 384,399 |
| 2023-10-17 | $10.75 | $11.19 | $10.71 | $10.92 | $10.92 | 672,945 |
| 2023-10-16 | $10.33 | $10.71 | $10.33 | $10.69 | $10.69 | 1,168,822 |
| 2023-10-13 | $9.87 | $10.02 | $9.85 | $10.02 | $10.02 | 675,638 |
| 2023-10-12 | $10.17 | $10.17 | $9.82 | $9.88 | $9.88 | 522,312 |
| 2023-10-11 | $10.11 | $10.14 | $9.98 | $9.98 | $9.98 | 424,987 |
| 2023-10-10 | $10.10 | $10.17 | $10.06 | $10.12 | $10.12 | 469,094 |
| 2023-10-09 | $9.74 | $10.07 | $9.71 | $10.00 | $10.00 | 518,134 |
| 2023-10-06 | $9.94 | $9.98 | $9.61 | $9.85 | $9.85 | 579,426 |
| 2023-10-05 | $10.03 | $10.12 | $9.87 | $9.96 | $9.96 | 623,374 |
| 2023-10-04 | $10.04 | $10.12 | $9.90 | $10.08 | $10.08 | 530,821 |
| 2023-10-03 | $9.98 | $10.12 | $9.72 | $10.07 | $10.07 | 493,209 |
| 2023-10-02 | $10.19 | $10.19 | $9.85 | $9.89 | $9.89 | 382,331 |
| 2023-09-29 | $10.42 | $10.42 | $10.18 | $10.25 | $10.25 | 412,424 |
| 2023-09-28 | $10.34 | $10.53 | $10.31 | $10.32 | $10.32 | 443,080 |
| 2023-09-27 | $10.14 | $10.39 | $10.13 | $10.31 | $10.31 | 424,297 |
| 2023-09-26 | $10.17 | $10.43 | $9.98 | $9.99 | $9.99 | 473,755 |
| 2023-09-25 | $9.95 | $10.32 | $9.95 | $10.26 | $10.26 | 402,064 |
| 2023-09-22 | $9.95 | $10.08 | $9.82 | $10.02 | $10.02 | 1,072,444 |
| 2023-09-21 | $10.25 | $10.27 | $9.80 | $9.86 | $9.86 | 1,835,247 |
| 2023-09-20 | $10.36 | $10.47 | $10.25 | $10.26 | $10.26 | 635,414 |
| 2023-09-19 | $10.16 | $10.36 | $10.16 | $10.32 | $10.32 | 769,832 |
| 2023-09-18 | $10.17 | $10.23 | $10.00 | $10.15 | $10.15 | 396,682 |
| 2023-09-15 | $10.35 | $10.59 | $10.15 | $10.16 | $10.16 | 1,131,657 |
| 2023-09-14 | $9.99 | $10.42 | $9.99 | $10.36 | $10.36 | 596,888 |
| 2023-09-13 | $9.95 | $9.96 | $9.80 | $9.90 | $9.90 | 1,149,167 |
| 2023-09-12 | $9.91 | $9.98 | $9.76 | $9.96 | $9.96 | 1,186,649 |
| 2023-09-11 | $9.68 | $9.88 | $9.59 | $9.86 | $9.86 | 895,945 |
| 2023-09-08 | $9.32 | $9.59 | $9.16 | $9.55 | $9.55 | 536,317 |
| 2023-09-07 | $9.60 | $9.67 | $9.21 | $9.26 | $9.26 | 974,156 |
| 2023-09-06 | $9.65 | $9.75 | $9.36 | $9.64 | $9.64 | 688,856 |
| 2023-09-05 | $9.62 | $9.63 | $9.38 | $9.60 | $9.60 | 987,250 |
| 2023-09-01 | $9.35 | $9.83 | $9.35 | $9.75 | $9.75 | 1,354,748 |
| 2023-08-31 | $9.28 | $9.33 | $9.21 | $9.32 | $9.32 | 1,199,474 |
| 2023-08-30 | $9.19 | $9.38 | $9.18 | $9.28 | $9.28 | 415,852 |
| 2023-08-29 | $9.23 | $9.28 | $9.14 | $9.23 | $9.23 | 285,235 |
| 2023-08-28 | $9.18 | $9.36 | $9.12 | $9.22 | $9.22 | 298,156 |
| 2023-08-25 | $9.31 | $9.37 | $9.09 | $9.15 | $9.15 | 323,283 |
| 2023-08-24 | $9.25 | $9.31 | $9.18 | $9.23 | $9.23 | 351,690 |
| 2023-08-23 | $9.14 | $9.33 | $9.04 | $9.29 | $9.29 | 459,665 |
| 2023-08-22 | $9.07 | $9.20 | $9.01 | $9.10 | $9.10 | 461,134 |
| 2023-08-21 | $9.12 | $9.25 | $9.04 | $9.08 | $9.08 | 358,799 |
| 2023-08-18 | $9.00 | $9.18 | $8.94 | $9.14 | $9.14 | 291,922 |
| 2023-08-17 | $9.00 | $9.18 | $9.00 | $9.13 | $9.13 | 668,916 |
| 2023-08-16 | $9.09 | $9.25 | $8.93 | $8.94 | $8.94 | 351,926 |
| 2023-08-15 | $9.10 | $9.10 | $8.90 | $9.01 | $9.01 | 410,457 |
| 2023-08-14 | $8.97 | $9.29 | $8.92 | $9.23 | $9.23 | 366,313 |
| 2023-08-11 | $9.01 | $9.11 | $8.96 | $9.06 | $9.06 | 443,550 |
| 2023-08-10 | $9.02 | $9.21 | $8.95 | $9.03 | $9.03 | 634,902 |
| 2023-08-09 | $9.24 | $9.28 | $8.95 | $9.05 | $9.05 | 1,206,702 |
| 2023-08-08 | $8.56 | $9.33 | $8.15 | $9.30 | $9.30 | 2,138,626 |
| 2023-08-07 | $11.22 | $11.47 | $11.14 | $11.15 | $11.15 | 653,819 |
| 2023-08-04 | $11.08 | $11.35 | $11.07 | $11.17 | $11.17 | 331,758 |
| 2023-08-03 | $11.07 | $11.25 | $10.90 | $11.07 | $11.07 | 381,818 |
| 2023-08-02 | $11.28 | $11.28 | $11.01 | $11.19 | $11.19 | 320,910 |
| 2023-08-01 | $11.28 | $11.47 | $11.21 | $11.45 | $11.45 | 256,943 |
| 2023-07-31 | $11.25 | $11.35 | $11.22 | $11.29 | $11.29 | 290,156 |
| 2023-07-28 | $11.16 | $11.23 | $11.09 | $11.20 | $11.20 | 313,262 |
| 2023-07-27 | $11.23 | $11.23 | $10.97 | $11.02 | $11.02 | 416,265 |
| 2023-07-26 | $11.31 | $11.45 | $11.17 | $11.20 | $11.20 | 425,483 |
| 2023-07-25 | $11.09 | $11.39 | $11.05 | $11.32 | $11.32 | 493,889 |
| 2023-07-24 | $10.82 | $11.19 | $10.77 | $11.17 | $11.17 | 446,151 |
| 2023-07-21 | $10.97 | $11.03 | $10.67 | $10.77 | $10.77 | 1,662,291 |
| 2023-07-20 | $11.10 | $11.10 | $10.75 | $10.84 | $10.84 | 606,699 |
| 2023-07-19 | $11.00 | $11.10 | $10.89 | $11.01 | $11.01 | 802,381 |
| 2023-07-18 | $10.83 | $11.16 | $10.83 | $11.05 | $11.05 | 504,437 |
| 2023-07-17 | $10.57 | $10.81 | $10.56 | $10.80 | $10.80 | 475,109 |
| 2023-07-14 | $10.54 | $10.58 | $10.27 | $10.54 | $10.54 | 595,597 |
| 2023-07-13 | $10.38 | $10.60 | $10.31 | $10.59 | $10.59 | 568,819 |
| 2023-07-12 | $10.29 | $10.46 | $10.22 | $10.38 | $10.38 | 343,459 |
| 2023-07-11 | $9.99 | $10.14 | $9.90 | $10.10 | $10.10 | 321,309 |
| 2023-07-10 | $9.84 | $10.10 | $9.84 | $9.96 | $9.96 | 275,525 |
| 2023-07-07 | $9.45 | $10.01 | $9.45 | $9.93 | $9.93 | 665,159 |
| 2023-07-06 | $9.62 | $9.72 | $9.26 | $9.46 | $9.46 | 435,175 |
| 2023-07-05 | $10.00 | $10.06 | $9.76 | $9.76 | $9.76 | 285,115 |
| 2023-07-03 | $10.00 | $10.17 | $9.97 | $10.14 | $10.14 | 147,912 |
| 2023-06-30 | $10.35 | $10.35 | $10.03 | $10.07 | $10.07 | 567,706 |
| 2023-06-29 | $10.17 | $10.41 | $10.17 | $10.21 | $10.21 | 601,271 |
| 2023-06-28 | $10.40 | $10.40 | $10.11 | $10.17 | $10.17 | 377,557 |
| 2023-06-27 | $10.27 | $10.60 | $10.21 | $10.42 | $10.42 | 966,161 |
| 2023-06-26 | $10.22 | $10.50 | $10.11 | $10.26 | $10.26 | 784,754 |
| 2023-06-23 | $9.85 | $10.33 | $9.85 | $10.26 | $10.26 | 2,933,865 |
| 2023-06-22 | $10.06 | $10.18 | $9.92 | $10.08 | $10.08 | 438,570 |
| 2023-06-21 | $9.91 | $10.19 | $9.88 | $10.11 | $10.11 | 359,543 |
| 2023-06-20 | $9.89 | $9.98 | $9.71 | $9.97 | $9.97 | 386,110 |
| 2023-06-16 | $10.17 | $10.17 | $9.93 | $9.94 | $9.94 | 721,777 |
| 2023-06-15 | $9.82 | $10.12 | $9.82 | $10.04 | $10.04 | 377,980 |
| 2023-06-14 | $10.14 | $10.22 | $9.78 | $9.90 | $9.90 | 402,233 |
| 2023-06-13 | $9.94 | $10.33 | $9.93 | $10.11 | $10.11 | 385,766 |
| 2023-06-12 | $9.77 | $9.97 | $9.67 | $9.91 | $9.91 | 418,683 |
| 2023-06-09 | $9.89 | $9.89 | $9.60 | $9.77 | $9.77 | 510,671 |
| 2023-06-08 | $9.84 | $9.97 | $9.70 | $9.86 | $9.86 | 882,448 |
| 2023-06-07 | $9.66 | $10.00 | $9.63 | $9.93 | $9.93 | 673,142 |
| 2023-06-06 | $9.18 | $9.65 | $9.14 | $9.56 | $9.56 | 928,953 |
| 2023-06-05 | $9.46 | $9.47 | $9.20 | $9.26 | $9.26 | 401,001 |
| 2023-06-02 | $9.11 | $9.56 | $9.10 | $9.41 | $9.41 | 622,777 |
| 2023-06-01 | $8.70 | $8.94 | $8.62 | $8.88 | $8.88 | 665,098 |
| 2023-05-31 | $8.81 | $8.85 | $8.58 | $8.69 | $8.69 | 850,708 |
| 2023-05-30 | $9.09 | $9.14 | $8.85 | $8.87 | $8.87 | 423,728 |
| 2023-05-26 | $9.05 | $9.18 | $9.01 | $9.15 | $9.15 | 339,490 |
| 2023-05-25 | $8.99 | $9.14 | $8.84 | $9.04 | $9.04 | 528,933 |
| 2023-05-24 | $9.22 | $9.22 | $8.99 | $9.14 | $9.14 | 446,674 |
| 2023-05-23 | $9.06 | $9.35 | $9.03 | $9.25 | $9.25 | 587,007 |
| 2023-05-22 | $9.11 | $9.20 | $9.07 | $9.15 | $9.15 | 368,666 |
| 2023-05-19 | $9.36 | $9.37 | $9.02 | $9.06 | $9.06 | 400,545 |
| 2023-05-18 | $8.94 | $9.31 | $8.87 | $9.26 | $9.26 | 502,851 |
| 2023-05-17 | $8.85 | $9.00 | $8.80 | $8.94 | $8.94 | 431,365 |
| 2023-05-16 | $8.73 | $8.86 | $8.67 | $8.74 | $8.74 | 552,660 |
| 2023-05-15 | $8.70 | $8.97 | $8.70 | $8.82 | $8.82 | 485,377 |
| 2023-05-12 | $8.61 | $8.72 | $8.51 | $8.68 | $8.68 | 572,887 |
| 2023-05-11 | $8.60 | $8.77 | $8.49 | $8.55 | $8.55 | 597,170 |
| 2023-05-10 | $9.09 | $9.10 | $8.58 | $8.77 | $8.77 | 574,575 |
| 2023-05-09 | $9.11 | $9.34 | $8.73 | $8.89 | $8.89 | 681,968 |
| 2023-05-08 | $9.00 | $9.11 | $8.89 | $9.01 | $9.01 | 575,873 |
| 2023-05-05 | $8.91 | $9.05 | $8.81 | $8.86 | $8.86 | 436,173 |
| 2023-05-04 | $8.94 | $9.01 | $8.60 | $8.63 | $8.63 | 543,586 |
| 2023-05-03 | $9.20 | $9.34 | $9.00 | $9.03 | $9.03 | 677,713 |
| 2023-05-02 | $9.54 | $9.60 | $9.05 | $9.24 | $9.24 | 576,774 |
| 2023-05-01 | $9.69 | $9.90 | $9.65 | $9.67 | $9.67 | 575,782 |
| 2023-04-28 | $9.59 | $9.86 | $9.57 | $9.74 | $9.74 | 539,199 |
| 2023-04-27 | $9.65 | $9.71 | $9.47 | $9.61 | $9.61 | 586,609 |
| 2023-04-26 | $9.64 | $9.82 | $9.46 | $9.66 | $9.66 | 753,495 |
| 2023-04-25 | $9.90 | $10.05 | $9.72 | $9.75 | $9.75 | 623,658 |
| 2023-04-24 | $9.55 | $10.21 | $9.51 | $10.06 | $10.06 | 772,517 |
| 2023-04-21 | $9.47 | $9.53 | $9.22 | $9.39 | $9.39 | 574,398 |
| 2023-04-20 | $9.39 | $9.50 | $9.31 | $9.46 | $9.46 | 432,999 |
| 2023-04-19 | $9.14 | $9.60 | $9.10 | $9.51 | $9.51 | 839,458 |
| 2023-04-18 | $9.36 | $9.47 | $9.16 | $9.22 | $9.22 | 740,410 |
| 2023-04-17 | $9.40 | $9.46 | $9.30 | $9.32 | $9.32 | 447,253 |
| 2023-04-14 | $9.30 | $9.65 | $9.27 | $9.46 | $9.46 | 1,098,263 |
| 2023-04-13 | $9.30 | $9.34 | $9.20 | $9.22 | $9.22 | 434,736 |
| 2023-04-12 | $9.35 | $9.38 | $9.17 | $9.26 | $9.26 | 557,648 |
| 2023-04-11 | $9.38 | $9.46 | $9.16 | $9.19 | $9.19 | 333,692 |
| 2023-04-10 | $9.24 | $9.47 | $9.22 | $9.32 | $9.32 | 515,043 |
| 2023-04-06 | $9.38 | $9.40 | $9.21 | $9.30 | $9.30 | 445,734 |
| 2023-04-05 | $9.67 | $9.83 | $9.37 | $9.45 | $9.45 | 667,358 |
| 2023-04-04 | $10.06 | $10.14 | $9.66 | $9.78 | $9.78 | 585,439 |
| 2023-04-03 | $9.94 | $10.23 | $9.89 | $10.01 | $10.01 | 671,455 |
| 2023-03-31 | $9.60 | $9.73 | $9.44 | $9.72 | $9.72 | 776,886 |
| 2023-03-30 | $9.59 | $9.65 | $9.45 | $9.59 | $9.59 | 404,897 |
| 2023-03-29 | $9.62 | $9.64 | $9.40 | $9.47 | $9.47 | 329,510 |
| 2023-03-28 | $9.31 | $9.53 | $9.29 | $9.46 | $9.46 | 301,946 |
| 2023-03-27 | $9.32 | $9.44 | $9.15 | $9.35 | $9.35 | 364,469 |
| 2023-03-24 | $8.79 | $9.23 | $8.75 | $9.11 | $9.11 | 650,289 |
| 2023-03-23 | $9.10 | $9.32 | $8.88 | $8.96 | $8.96 | 563,882 |
| 2023-03-22 | $9.33 | $9.36 | $9.04 | $9.05 | $9.05 | 634,898 |
| 2023-03-21 | $9.19 | $9.37 | $9.14 | $9.26 | $9.26 | 617,845 |
| 2023-03-20 | $8.81 | $9.04 | $8.75 | $8.88 | $8.88 | 791,142 |
| 2023-03-17 | $8.88 | $8.93 | $8.66 | $8.72 | $8.72 | 1,204,068 |
| 2023-03-16 | $8.56 | $9.08 | $8.48 | $8.97 | $8.97 | 922,454 |
| 2023-03-15 | $9.10 | $9.20 | $8.56 | $8.83 | $8.83 | 1,498,616 |
| 2023-03-14 | $9.83 | $9.85 | $9.36 | $9.50 | $9.50 | 658,527 |
| 2023-03-13 | $9.62 | $9.70 | $9.24 | $9.46 | $9.46 | 914,626 |
| 2023-03-10 | $10.63 | $10.66 | $9.85 | $9.93 | $9.93 | 792,217 |
| 2023-03-09 | $11.21 | $11.28 | $10.68 | $10.70 | $10.70 | 615,884 |
| 2023-03-08 | $11.23 | $11.23 | $10.93 | $11.19 | $11.19 | 664,217 |
| 2023-03-07 | $11.20 | $11.23 | $11.01 | $11.21 | $11.21 | 516,332 |
| 2023-03-06 | $11.71 | $11.73 | $11.04 | $11.24 | $11.24 | 888,223 |
| 2023-03-03 | $11.45 | $11.80 | $11.34 | $11.80 | $11.80 | 638,525 |
| 2023-03-02 | $11.24 | $11.60 | $11.17 | $11.49 | $11.49 | 560,825 |
| 2023-03-01 | $11.13 | $11.32 | $11.09 | $11.32 | $11.32 | 515,980 |
| 2023-02-28 | $11.25 | $11.65 | $11.19 | $11.20 | $11.20 | 685,368 |
| 2023-02-27 | $11.06 | $11.35 | $10.90 | $11.16 | $11.16 | 758,645 |
| 2023-02-24 | $10.96 | $11.04 | $10.82 | $10.89 | $10.89 | 516,727 |
| 2023-02-23 | $11.32 | $11.36 | $11.14 | $11.16 | $11.16 | 725,379 |
| 2023-02-22 | $11.40 | $11.55 | $11.17 | $11.19 | $11.19 | 786,713 |
| 2023-02-21 | $11.35 | $11.49 | $11.21 | $11.36 | $11.36 | 723,942 |
| 2023-02-17 | $11.71 | $11.73 | $11.44 | $11.50 | $11.50 | 1,008,834 |
| 2023-02-16 | $12.00 | $12.11 | $11.71 | $11.72 | $11.72 | 1,265,817 |
| 2023-02-15 | $12.68 | $12.72 | $12.06 | $12.15 | $12.15 | 1,113,869 |
| 2023-02-14 | $13.07 | $13.23 | $11.33 | $12.86 | $12.86 | 1,785,649 |
| 2023-02-13 | $13.25 | $13.70 | $13.12 | $13.39 | $13.39 | 1,548,528 |
| 2023-02-10 | $13.10 | $13.37 | $13.10 | $13.27 | $13.27 | 681,506 |
| 2023-02-09 | $13.38 | $13.58 | $13.10 | $13.10 | $13.10 | 725,435 |
| 2023-02-08 | $13.74 | $13.80 | $13.28 | $13.31 | $13.31 | 631,684 |
| 2023-02-07 | $13.18 | $13.90 | $13.13 | $13.81 | $13.81 | 1,098,757 |
| 2023-02-06 | $13.31 | $13.40 | $13.00 | $13.15 | $13.15 | 363,245 |
| 2023-02-03 | $13.08 | $13.38 | $12.97 | $13.30 | $13.30 | 872,446 |
| 2023-02-02 | $13.45 | $13.55 | $13.14 | $13.18 | $13.18 | 806,570 |
| 2023-02-01 | $13.58 | $13.73 | $12.96 | $13.34 | $13.34 | 787,329 |
| 2023-01-31 | $12.95 | $13.60 | $12.83 | $13.60 | $13.60 | 1,433,002 |
| 2023-01-30 | $12.71 | $13.08 | $12.63 | $12.92 | $12.92 | 707,095 |
| 2023-01-27 | $12.77 | $12.97 | $12.60 | $12.82 | $12.82 | 870,057 |
| 2023-01-26 | $12.62 | $12.73 | $12.13 | $12.58 | $12.58 | 403,810 |
| 2023-01-25 | $11.91 | $12.58 | $11.87 | $12.49 | $12.49 | 689,734 |
| 2023-01-24 | $12.08 | $12.18 | $11.86 | $12.05 | $12.05 | 404,154 |
| 2023-01-23 | $11.95 | $12.17 | $11.90 | $12.04 | $12.04 | 445,717 |
| 2023-01-20 | $11.88 | $12.07 | $11.68 | $11.88 | $11.88 | 398,990 |
| 2023-01-19 | $11.60 | $11.84 | $11.53 | $11.74 | $11.74 | 382,483 |
| 2023-01-18 | $12.18 | $12.32 | $11.71 | $11.73 | $11.73 | 429,434 |
| 2023-01-17 | $12.17 | $12.25 | $12.05 | $12.05 | $12.05 | 341,341 |
| 2023-01-13 | $12.29 | $12.45 | $12.12 | $12.19 | $12.19 | 247,288 |
| 2023-01-12 | $12.12 | $12.44 | $12.04 | $12.34 | $12.34 | 364,441 |
| 2023-01-11 | $12.21 | $12.39 | $11.98 | $12.05 | $12.05 | 386,298 |
| 2023-01-10 | $11.82 | $12.21 | $11.82 | $12.16 | $12.16 | 347,840 |
| 2023-01-09 | $11.69 | $12.05 | $11.65 | $11.88 | $11.88 | 427,173 |
| 2023-01-06 | $11.37 | $11.75 | $11.31 | $11.49 | $11.49 | 277,182 |
| 2023-01-05 | $11.29 | $11.44 | $11.07 | $11.17 | $11.17 | 309,921 |
| 2023-01-04 | $11.23 | $11.38 | $11.13 | $11.32 | $11.32 | 382,939 |
| 2023-01-03 | $11.62 | $11.65 | $11.04 | $11.20 | $11.20 | 527,658 |
| 2022-12-30 | $11.47 | $11.66 | $11.41 | $11.58 | $11.58 | 468,160 |
| 2022-12-29 | $11.46 | $11.65 | $11.30 | $11.60 | $11.60 | 312,691 |
| 2022-12-28 | $11.72 | $11.74 | $11.24 | $11.32 | $11.32 | 467,207 |
| 2022-12-27 | $11.80 | $11.90 | $11.64 | $11.74 | $11.74 | 262,447 |
| 2022-12-23 | $11.67 | $11.81 | $11.60 | $11.70 | $11.70 | 278,932 |
| 2022-12-22 | $11.80 | $11.81 | $11.28 | $11.60 | $11.60 | 339,203 |
| 2022-12-21 | $11.86 | $12.01 | $11.67 | $11.93 | $11.93 | 404,638 |
| 2022-12-20 | $11.37 | $11.71 | $11.34 | $11.69 | $11.69 | 500,398 |
| 2022-12-19 | $11.55 | $11.84 | $11.34 | $11.49 | $11.49 | 454,786 |
| 2022-12-16 | $11.30 | $11.54 | $11.20 | $11.50 | $11.50 | 851,298 |
| 2022-12-15 | $11.78 | $11.88 | $11.46 | $11.57 | $11.57 | 607,134 |
| 2022-12-14 | $11.90 | $12.16 | $11.62 | $12.00 | $12.00 | 823,794 |
| 2022-12-13 | $12.01 | $12.03 | $11.73 | $11.92 | $11.92 | 425,495 |
| 2022-12-12 | $11.20 | $11.66 | $11.19 | $11.60 | $11.60 | 549,166 |
| 2022-12-09 | $11.35 | $11.61 | $11.13 | $11.14 | $11.14 | 416,377 |
| 2022-12-08 | $11.44 | $11.54 | $11.34 | $11.43 | $11.43 | 291,208 |
| 2022-12-07 | $11.51 | $11.57 | $11.30 | $11.30 | $11.30 | 374,899 |
| 2022-12-06 | $11.46 | $11.74 | $11.38 | $11.57 | $11.57 | 705,102 |
| 2022-12-05 | $11.95 | $12.08 | $11.45 | $11.49 | $11.49 | 433,159 |
| 2022-12-02 | $11.54 | $11.97 | $11.45 | $11.92 | $11.92 | 326,737 |
| 2022-12-01 | $11.90 | $11.97 | $11.66 | $11.67 | $11.67 | 368,688 |
| 2022-11-30 | $11.57 | $11.79 | $11.31 | $11.76 | $11.76 | 543,349 |
| 2022-11-29 | $11.47 | $11.62 | $11.30 | $11.46 | $11.46 | 304,153 |
| 2022-11-28 | $11.45 | $11.64 | $11.34 | $11.49 | $11.49 | 379,205 |
| 2022-11-25 | $11.66 | $11.75 | $11.56 | $11.64 | $11.64 | 139,983 |
| 2022-11-23 | $11.70 | $11.94 | $11.46 | $11.57 | $11.57 | 246,529 |
| 2022-11-22 | $11.69 | $11.94 | $11.65 | $11.84 | $11.84 | 457,716 |
| 2022-11-21 | $11.80 | $11.97 | $11.33 | $11.49 | $11.49 | 591,090 |
| 2022-11-18 | $11.99 | $12.11 | $11.84 | $11.98 | $11.98 | 534,943 |
| 2022-11-17 | $11.60 | $11.92 | $11.52 | $11.88 | $11.88 | 443,411 |
| 2022-11-16 | $11.59 | $11.75 | $11.38 | $11.70 | $11.70 | 618,178 |
| 2022-11-15 | $11.48 | $11.76 | $11.38 | $11.57 | $11.57 | 344,365 |
| 2022-11-14 | $11.61 | $11.85 | $11.35 | $11.41 | $11.41 | 502,062 |
| 2022-11-11 | $11.77 | $11.93 | $11.49 | $11.56 | $11.56 | 460,495 |
| 2022-11-10 | $11.41 | $11.95 | $11.18 | $11.55 | $11.55 | 1,190,731 |
| 2022-11-09 | $10.69 | $11.22 | $10.25 | $10.81 | $10.81 | 1,098,716 |
| 2022-11-08 | $9.95 | $10.02 | $9.69 | $9.75 | $9.75 | 483,873 |
| 2022-11-07 | $10.04 | $10.15 | $9.93 | $10.01 | $10.01 | 531,751 |
| 2022-11-04 | $9.91 | $10.11 | $9.74 | $10.01 | $10.01 | 268,435 |
| 2022-11-03 | $9.83 | $9.92 | $9.59 | $9.63 | $9.63 | 358,356 |
| 2022-11-02 | $10.15 | $10.43 | $9.87 | $9.95 | $9.95 | 361,405 |
| 2022-11-01 | $10.20 | $10.29 | $9.96 | $10.16 | $10.16 | 336,611 |
| 2022-10-31 | $9.81 | $10.13 | $9.81 | $10.03 | $10.03 | 647,069 |
| 2022-10-28 | $9.91 | $10.04 | $9.75 | $9.84 | $9.84 | 374,982 |
| 2022-10-27 | $10.00 | $10.23 | $9.85 | $9.92 | $9.92 | 357,957 |
| 2022-10-26 | $9.71 | $9.90 | $9.59 | $9.81 | $9.81 | 496,184 |
| 2022-10-25 | $9.26 | $9.67 | $9.21 | $9.55 | $9.55 | 279,785 |
| 2022-10-24 | $9.18 | $9.42 | $9.08 | $9.30 | $9.30 | 501,766 |
| 2022-10-21 | $9.02 | $9.34 | $9.00 | $9.16 | $9.16 | 527,751 |
| 2022-10-20 | $8.94 | $9.16 | $8.79 | $8.91 | $8.91 | 272,862 |
| 2022-10-19 | $8.87 | $9.06 | $8.81 | $8.91 | $8.91 | 384,433 |
| 2022-10-18 | $9.23 | $9.42 | $8.90 | $8.97 | $8.97 | 702,165 |
| 2022-10-17 | $9.00 | $9.30 | $8.95 | $9.07 | $9.07 | 645,262 |
| 2022-10-14 | $9.21 | $9.28 | $8.67 | $8.69 | $8.69 | 537,734 |
| 2022-10-13 | $8.42 | $9.26 | $8.29 | $9.22 | $9.22 | 1,039,081 |
| 2022-10-12 | $8.55 | $8.67 | $8.43 | $8.55 | $8.55 | 840,463 |
| 2022-10-11 | $8.00 | $8.75 | $8.00 | $8.54 | $8.54 | 1,727,396 |
| 2022-10-10 | $8.18 | $8.33 | $7.98 | $8.22 | $8.22 | 724,382 |
| 2022-10-07 | $8.21 | $8.27 | $8.01 | $8.08 | $8.08 | 377,393 |
| 2022-10-06 | $8.34 | $8.59 | $8.26 | $8.31 | $8.31 | 347,704 |
| 2022-10-05 | $8.18 | $8.54 | $8.18 | $8.49 | $8.49 | 523,095 |
| 2022-10-04 | $7.84 | $8.31 | $7.84 | $8.31 | $8.31 | 705,669 |
| 2022-10-03 | $7.44 | $7.74 | $7.38 | $7.69 | $7.69 | 792,448 |
| 2022-09-30 | $7.27 | $7.41 | $7.15 | $7.19 | $7.19 | 1,170,805 |
| 2022-09-29 | $7.40 | $7.57 | $7.07 | $7.29 | $7.29 | 519,853 |
| 2022-09-28 | $7.24 | $7.58 | $7.16 | $7.49 | $7.49 | 1,098,993 |
| 2022-09-27 | $7.35 | $7.47 | $7.12 | $7.20 | $7.20 | 512,381 |
| 2022-09-26 | $7.15 | $7.51 | $7.03 | $7.25 | $7.25 | 999,612 |
| 2022-09-23 | $7.91 | $7.94 | $7.03 | $7.22 | $7.22 | 1,617,768 |
| 2022-09-22 | $8.54 | $8.65 | $8.12 | $8.13 | $8.13 | 960,587 |
| 2022-09-21 | $9.11 | $9.11 | $8.42 | $8.44 | $8.44 | 707,835 |
| 2022-09-20 | $9.35 | $9.37 | $8.93 | $8.95 | $8.95 | 473,964 |
| 2022-09-19 | $9.24 | $9.50 | $9.24 | $9.44 | $9.44 | 291,156 |
| 2022-09-16 | $9.58 | $9.68 | $9.25 | $9.47 | $9.47 | 2,133,901 |
| 2022-09-15 | $9.56 | $9.82 | $9.55 | $9.70 | $9.70 | 460,678 |
| 2022-09-14 | $9.75 | $9.85 | $9.63 | $9.76 | $9.76 | 456,806 |
| 2022-09-13 | $9.84 | $9.97 | $9.55 | $9.64 | $9.64 | 379,248 |
| 2022-09-12 | $9.88 | $9.96 | $9.82 | $9.95 | $9.95 | 515,435 |
| 2022-09-09 | $9.64 | $9.87 | $9.64 | $9.81 | $9.81 | 390,660 |
| 2022-09-08 | $9.57 | $9.61 | $9.42 | $9.49 | $9.49 | 305,271 |
| 2022-09-07 | $9.54 | $9.72 | $9.40 | $9.62 | $9.62 | 360,638 |
| 2022-09-06 | $9.56 | $9.77 | $9.53 | $9.66 | $9.66 | 511,003 |
| 2022-09-02 | $9.59 | $9.66 | $9.39 | $9.50 | $9.50 | 296,004 |
| 2022-09-01 | $9.54 | $9.60 | $9.22 | $9.39 | $9.39 | 474,408 |
| 2022-08-31 | $9.75 | $9.94 | $9.59 | $9.73 | $9.73 | 539,870 |
| 2022-08-30 | $10.36 | $10.40 | $9.88 | $9.89 | $9.89 | 608,882 |
| 2022-08-29 | $10.32 | $10.52 | $10.27 | $10.43 | $10.43 | 312,571 |
| 2022-08-26 | $10.54 | $10.73 | $10.34 | $10.38 | $10.38 | 567,802 |
| 2022-08-25 | $10.11 | $10.69 | $10.07 | $10.58 | $10.58 | 658,407 |
| 2022-08-24 | $9.79 | $10.19 | $9.77 | $10.14 | $10.14 | 443,361 |
| 2022-08-23 | $9.67 | $10.12 | $9.65 | $9.83 | $9.83 | 580,835 |
| 2022-08-22 | $9.58 | $9.72 | $9.45 | $9.61 | $9.61 | 396,392 |
| 2022-08-19 | $9.90 | $9.90 | $9.59 | $9.70 | $9.70 | 565,425 |
| 2022-08-18 | $9.65 | $10.05 | $9.65 | $9.97 | $9.97 | 526,520 |
| 2022-08-17 | $9.25 | $9.70 | $9.25 | $9.61 | $9.61 | 641,501 |
| 2022-08-16 | $9.46 | $9.75 | $9.34 | $9.35 | $9.35 | 745,994 |
| 2022-08-15 | $9.76 | $9.87 | $9.54 | $9.57 | $9.57 | 992,606 |
| 2022-08-12 | $10.05 | $10.29 | $9.90 | $10.07 | $10.07 | 406,010 |
| 2022-08-11 | $10.19 | $10.47 | $9.88 | $10.01 | $10.01 | 1,183,001 |
| 2022-08-10 | $10.18 | $10.20 | $9.69 | $10.01 | $10.01 | 1,500,175 |
| 2022-08-09 | $10.40 | $10.67 | $9.54 | $9.94 | $9.94 | 1,869,337 |
| 2022-08-08 | $11.50 | $11.72 | $11.35 | $11.49 | $11.49 | 628,428 |
| 2022-08-05 | $11.00 | $11.66 | $10.92 | $11.44 | $11.44 | 1,307,334 |
| 2022-08-04 | $11.40 | $11.40 | $11.09 | $11.12 | $11.12 | 573,019 |
| 2022-08-03 | $11.48 | $11.60 | $11.24 | $11.32 | $11.32 | 841,692 |
| 2022-08-02 | $11.53 | $11.64 | $11.34 | $11.36 | $11.36 | 352,225 |
| 2022-08-01 | $11.49 | $11.73 | $11.39 | $11.51 | $11.51 | 632,185 |
| 2022-07-29 | $11.40 | $11.66 | $11.35 | $11.62 | $11.62 | 529,952 |
| 2022-07-28 | $11.42 | $11.61 | $11.22 | $11.29 | $11.29 | 478,505 |
| 2022-07-27 | $11.13 | $11.49 | $11.09 | $11.39 | $11.39 | 346,037 |
| 2022-07-26 | $11.35 | $11.43 | $11.00 | $11.15 | $11.15 | 417,356 |
| 2022-07-25 | $10.82 | $11.33 | $10.70 | $11.27 | $11.27 | 532,795 |
| 2022-07-22 | $10.82 | $10.92 | $10.62 | $10.82 | $10.82 | 651,031 |
| 2022-07-21 | $10.59 | $10.82 | $10.27 | $10.73 | $10.73 | 372,325 |
| 2022-07-20 | $10.73 | $10.81 | $10.47 | $10.71 | $10.71 | 443,774 |
| 2022-07-19 | $10.33 | $10.74 | $10.33 | $10.73 | $10.73 | 496,406 |
| 2022-07-18 | $10.25 | $10.53 | $10.16 | $10.18 | $10.18 | 357,094 |
| 2022-07-15 | $10.28 | $10.28 | $9.89 | $10.11 | $10.11 | 331,246 |
| 2022-07-14 | $9.90 | $10.03 | $9.67 | $9.99 | $9.99 | 427,948 |
| 2022-07-13 | $10.16 | $10.56 | $10.15 | $10.25 | $10.25 | 458,781 |
| 2022-07-12 | $10.30 | $10.54 | $9.95 | $10.25 | $10.25 | 715,518 |
| 2022-07-11 | $10.73 | $10.93 | $10.44 | $10.48 | $10.48 | 784,726 |
| 2022-07-08 | $10.22 | $10.86 | $9.86 | $10.73 | $10.73 | 1,056,254 |
| 2022-07-07 | $9.21 | $9.62 | $9.20 | $9.36 | $9.36 | 408,963 |
| 2022-07-06 | $9.03 | $9.15 | $8.69 | $8.95 | $8.95 | 322,968 |
| 2022-07-05 | $9.67 | $9.69 | $9.01 | $9.12 | $9.12 | 402,673 |
| 2022-07-01 | $9.92 | $10.06 | $9.66 | $10.01 | $10.01 | 342,635 |
| 2022-06-30 | $9.67 | $10.05 | $9.46 | $9.96 | $9.96 | 394,606 |
| 2022-06-29 | $9.90 | $10.04 | $9.63 | $9.79 | $9.79 | 360,761 |
| 2022-06-28 | $10.22 | $10.45 | $9.81 | $9.85 | $9.85 | 587,489 |
| 2022-06-27 | $9.64 | $10.02 | $9.62 | $9.99 | $9.99 | 590,140 |
| 2022-06-24 | $9.05 | $9.56 | $9.05 | $9.54 | $9.54 | 2,515,899 |
| 2022-06-23 | $9.42 | $9.65 | $8.70 | $8.94 | $8.94 | 588,696 |
| 2022-06-22 | $9.43 | $9.60 | $9.22 | $9.47 | $9.47 | 769,174 |
| 2022-06-21 | $9.61 | $10.03 | $9.53 | $9.74 | $9.74 | 641,953 |
| 2022-06-17 | $9.81 | $10.25 | $9.35 | $9.37 | $9.37 | 921,346 |
| 2022-06-16 | $10.16 | $10.24 | $9.66 | $9.82 | $9.82 | 734,324 |
| 2022-06-15 | $10.41 | $10.70 | $10.41 | $10.49 | $10.49 | 949,206 |
| 2022-06-14 | $10.42 | $10.43 | $10.12 | $10.27 | $10.27 | 579,928 |
| 2022-06-13 | $10.53 | $10.66 | $10.15 | $10.26 | $10.26 | 456,251 |
| 2022-06-10 | $11.24 | $11.34 | $10.79 | $10.86 | $10.86 | 366,132 |
| 2022-06-09 | $11.56 | $11.56 | $11.24 | $11.27 | $11.27 | 430,348 |
| 2022-06-08 | $12.01 | $12.06 | $11.55 | $11.65 | $11.65 | 310,582 |
| 2022-06-07 | $11.82 | $12.05 | $11.80 | $12.02 | $12.02 | 412,621 |
| 2022-06-06 | $11.71 | $11.98 | $11.62 | $11.96 | $11.96 | 510,755 |
| 2022-06-03 | $11.59 | $11.63 | $11.40 | $11.57 | $11.57 | 409,347 |
| 2022-06-02 | $11.39 | $11.57 | $11.30 | $11.55 | $11.55 | 283,845 |
| 2022-06-01 | $11.28 | $11.39 | $10.90 | $11.32 | $11.32 | 373,261 |
| 2022-05-31 | $11.40 | $11.56 | $11.05 | $11.19 | $11.19 | 792,248 |
| 2022-05-27 | $11.19 | $11.46 | $11.19 | $11.38 | $11.38 | 384,581 |
| 2022-05-26 | $10.79 | $11.27 | $10.75 | $11.19 | $11.19 | 595,170 |
| 2022-05-25 | $10.48 | $10.71 | $10.33 | $10.59 | $10.59 | 895,942 |
| 2022-05-24 | $10.52 | $10.68 | $10.22 | $10.40 | $10.40 | 500,612 |
| 2022-05-23 | $10.43 | $10.71 | $10.19 | $10.52 | $10.52 | 475,667 |
| 2022-05-20 | $10.22 | $10.44 | $10.02 | $10.27 | $10.27 | 711,543 |
| 2022-05-19 | $9.97 | $10.33 | $9.90 | $10.07 | $10.07 | 566,336 |
| 2022-05-18 | $10.30 | $10.59 | $10.05 | $10.20 | $10.20 | 453,224 |
| 2022-05-17 | $10.30 | $10.67 | $10.27 | $10.38 | $10.38 | 556,373 |
| 2022-05-16 | $10.14 | $10.30 | $10.00 | $10.08 | $10.08 | 628,093 |
| 2022-05-13 | $9.44 | $10.11 | $9.44 | $10.04 | $10.04 | 872,338 |
| 2022-05-12 | $9.71 | $9.74 | $9.15 | $9.39 | $9.39 | 1,018,565 |
| 2022-05-11 | $9.75 | $10.36 | $9.64 | $9.67 | $9.67 | 1,344,138 |
| 2022-05-10 | $10.99 | $11.00 | $9.02 | $9.76 | $9.76 | 2,507,383 |
| 2022-05-09 | $11.83 | $11.97 | $11.07 | $11.14 | $11.14 | 663,563 |
| 2022-05-06 | $12.35 | $12.55 | $11.88 | $12.08 | $12.08 | 708,717 |
| 2022-05-05 | $12.45 | $12.58 | $11.93 | $12.31 | $12.31 | 1,046,620 |
| 2022-05-04 | $12.24 | $12.50 | $12.01 | $12.37 | $12.37 | 477,047 |
| 2022-05-03 | $11.70 | $12.18 | $11.67 | $12.10 | $12.10 | 325,385 |
| 2022-05-02 | $11.98 | $12.09 | $11.47 | $11.72 | $11.72 | 515,560 |
| 2022-04-29 | $12.17 | $12.49 | $11.91 | $11.99 | $11.99 | 1,010,805 |
| 2022-04-28 | $12.21 | $12.38 | $11.69 | $12.25 | $12.25 | 404,057 |
| 2022-04-27 | $12.08 | $12.48 | $11.90 | $12.15 | $12.15 | 447,725 |
| 2022-04-26 | $11.92 | $12.43 | $11.80 | $12.08 | $12.08 | 517,659 |
| 2022-04-25 | $12.26 | $12.34 | $11.82 | $11.90 | $11.90 | 753,658 |
| 2022-04-22 | $13.11 | $13.37 | $12.56 | $12.66 | $12.66 | 656,282 |
| 2022-04-21 | $13.19 | $13.25 | $12.85 | $13.06 | $13.06 | 879,402 |
| 2022-04-20 | $13.16 | $13.45 | $12.85 | $13.07 | $13.07 | 532,846 |
| 2022-04-19 | $12.68 | $13.11 | $12.60 | $13.09 | $13.09 | 1,074,753 |
| 2022-04-18 | $12.15 | $12.58 | $12.04 | $12.57 | $12.57 | 879,159 |
| 2022-04-14 | $11.92 | $12.14 | $11.80 | $12.05 | $12.05 | 624,119 |
| 2022-04-13 | $11.75 | $11.99 | $11.68 | $11.93 | $11.93 | 354,268 |
| 2022-04-12 | $11.55 | $11.84 | $11.53 | $11.67 | $11.67 | 340,551 |
| 2022-04-11 | $11.28 | $11.50 | $11.02 | $11.37 | $11.37 | 449,704 |
| 2022-04-08 | $11.51 | $11.60 | $11.33 | $11.36 | $11.36 | 371,815 |
| 2022-04-07 | $11.45 | $11.46 | $11.13 | $11.40 | $11.40 | 532,953 |
| 2022-04-06 | $11.46 | $11.58 | $11.18 | $11.42 | $11.42 | 604,476 |
| 2022-04-05 | $11.93 | $12.25 | $11.37 | $11.43 | $11.43 | 760,325 |
| 2022-04-04 | $12.21 | $12.48 | $11.68 | $11.86 | $11.86 | 844,585 |
| 2022-04-01 | $11.90 | $12.40 | $11.88 | $12.20 | $12.20 | 799,167 |
| 2022-03-31 | $11.49 | $12.06 | $11.47 | $11.91 | $11.91 | 1,334,924 |
| 2022-03-30 | $11.79 | $12.20 | $11.58 | $11.63 | $11.63 | 580,757 |
| 2022-03-29 | $11.41 | $11.71 | $11.29 | $11.67 | $11.67 | 626,637 |
| 2022-03-28 | $11.58 | $11.60 | $11.26 | $11.56 | $11.56 | 677,803 |
| 2022-03-25 | $11.45 | $11.74 | $11.43 | $11.74 | $11.74 | 847,964 |
| 2022-03-24 | $11.84 | $11.89 | $11.44 | $11.48 | $11.48 | 922,147 |
| 2022-03-23 | $11.70 | $11.82 | $11.58 | $11.75 | $11.75 | 824,324 |
| 2022-03-22 | $11.94 | $12.08 | $11.62 | $11.65 | $11.65 | 607,536 |
| 2022-03-21 | $11.40 | $12.26 | $11.40 | $11.92 | $11.92 | 1,063,356 |
| 2022-03-18 | $11.81 | $11.88 | $11.11 | $11.33 | $11.33 | 1,255,184 |
| 2022-03-17 | $11.75 | $12.49 | $11.64 | $11.77 | $11.77 | 1,413,263 |
| 2022-03-16 | $11.49 | $11.81 | $11.27 | $11.62 | $11.62 | 1,155,295 |
| 2022-03-15 | $11.26 | $11.74 | $11.02 | $11.46 | $11.46 | 1,185,114 |
| 2022-03-14 | $11.29 | $11.59 | $10.92 | $11.47 | $11.47 | 918,066 |
| 2022-03-11 | $11.59 | $11.88 | $11.31 | $11.36 | $11.36 | 1,058,213 |
| 2022-03-10 | $11.52 | $11.77 | $11.42 | $11.75 | $11.75 | 552,490 |
| 2022-03-09 | $11.40 | $11.71 | $11.24 | $11.55 | $11.55 | 1,372,179 |
| 2022-03-08 | $12.17 | $12.34 | $11.62 | $11.62 | $11.62 | 2,101,980 |
| 2022-03-07 | $11.28 | $12.17 | $11.16 | $11.99 | $11.99 | 2,469,208 |
| 2022-03-04 | $10.53 | $11.25 | $10.50 | $11.23 | $11.23 | 1,340,779 |
| 2022-03-03 | $10.66 | $10.72 | $10.45 | $10.59 | $10.59 | 599,083 |
| 2022-03-02 | $10.32 | $10.76 | $10.32 | $10.72 | $10.72 | 741,287 |
| 2022-03-01 | $10.09 | $10.34 | $10.04 | $10.27 | $10.27 | 785,872 |
| 2022-02-28 | $9.91 | $10.18 | $9.81 | $10.10 | $10.10 | 689,904 |
| 2022-02-25 | $9.56 | $9.91 | $9.54 | $9.90 | $9.90 | 878,369 |
| 2022-02-24 | $9.80 | $9.82 | $9.30 | $9.55 | $9.55 | 878,851 |
| 2022-02-23 | $9.88 | $10.06 | $9.60 | $10.03 | $10.03 | 1,178,471 |
| 2022-02-22 | $9.72 | $9.81 | $9.49 | $9.72 | $9.72 | 1,178,829 |
| 2022-02-18 | $9.45 | $9.86 | $9.40 | $9.64 | $9.64 | 988,925 |
| 2022-02-17 | $8.77 | $9.93 | $8.73 | $9.54 | $9.54 | 1,774,430 |
| 2022-02-16 | $8.31 | $8.93 | $8.14 | $8.71 | $8.71 | 992,372 |
| 2022-02-15 | $7.72 | $7.96 | $7.71 | $7.87 | $7.87 | 492,263 |
| 2022-02-14 | $7.79 | $7.85 | $7.56 | $7.66 | $7.66 | 602,687 |
| 2022-02-11 | $7.75 | $7.96 | $7.62 | $7.77 | $7.77 | 799,307 |
| 2022-02-10 | $7.73 | $8.05 | $7.73 | $7.79 | $7.79 | 481,746 |
| 2022-02-09 | $7.75 | $7.91 | $7.74 | $7.85 | $7.85 | 501,651 |
| 2022-02-08 | $7.66 | $7.75 | $7.51 | $7.67 | $7.67 | 1,167,049 |
| 2022-02-07 | $7.49 | $7.68 | $7.44 | $7.63 | $7.63 | 1,951,446 |
| 2022-02-04 | $7.66 | $7.91 | $7.53 | $7.54 | $7.54 | 569,180 |
| 2022-02-03 | $7.65 | $7.74 | $7.54 | $7.65 | $7.65 | 1,531,736 |
| 2022-02-02 | $7.55 | $7.73 | $7.52 | $7.67 | $7.67 | 642,169 |
| 2022-02-01 | $7.34 | $7.65 | $7.34 | $7.60 | $7.60 | 450,172 |
| 2022-01-31 | $7.29 | $7.59 | $7.21 | $7.41 | $7.41 | 956,432 |
| 2022-01-28 | $7.37 | $7.49 | $7.14 | $7.37 | $7.37 | 481,992 |
| 2022-01-27 | $7.79 | $7.98 | $7.38 | $7.41 | $7.41 | 398,934 |
| 2022-01-26 | $7.94 | $8.15 | $7.54 | $7.70 | $7.70 | 396,778 |
| 2022-01-25 | $7.70 | $7.90 | $7.48 | $7.88 | $7.88 | 549,561 |
| 2022-01-24 | $7.33 | $7.74 | $7.19 | $7.70 | $7.70 | 586,219 |
| 2022-01-21 | $7.68 | $7.80 | $7.49 | $7.52 | $7.52 | 568,648 |
| 2022-01-20 | $7.99 | $8.12 | $7.72 | $7.74 | $7.74 | 972,015 |
| 2022-01-19 | $8.20 | $8.23 | $7.98 | $8.05 | $8.05 | 630,892 |
| 2022-01-18 | $8.23 | $8.26 | $8.01 | $8.14 | $8.14 | 525,379 |
| 2022-01-14 | $7.96 | $8.22 | $7.87 | $8.20 | $8.20 | 473,448 |
| 2022-01-13 | $7.88 | $8.12 | $7.86 | $8.06 | $8.06 | 836,241 |
| 2022-01-12 | $7.71 | $7.92 | $7.68 | $7.83 | $7.83 | 659,496 |
| 2022-01-11 | $7.63 | $7.72 | $7.47 | $7.66 | $7.66 | 826,071 |
| 2022-01-10 | $7.66 | $7.66 | $7.45 | $7.59 | $7.59 | 443,807 |
| 2022-01-07 | $7.59 | $7.68 | $7.51 | $7.64 | $7.64 | 320,319 |
| 2022-01-06 | $7.56 | $7.68 | $7.40 | $7.59 | $7.59 | 422,295 |
| 2022-01-05 | $7.38 | $7.60 | $7.38 | $7.46 | $7.46 | 455,559 |
| 2022-01-04 | $7.16 | $7.34 | $7.05 | $7.32 | $7.32 | 697,774 |
| 2022-01-03 | $6.94 | $7.25 | $6.94 | $7.07 | $7.07 | 317,781 |
| 2021-12-31 | $6.83 | $6.90 | $6.78 | $6.88 | $6.88 | 325,073 |
| 2021-12-30 | $6.96 | $7.04 | $6.85 | $6.86 | $6.86 | 403,841 |
| 2021-12-29 | $7.22 | $7.23 | $6.93 | $6.93 | $6.93 | 404,586 |
| 2021-12-28 | $7.23 | $7.41 | $7.15 | $7.22 | $7.22 | 390,944 |
| 2021-12-27 | $7.19 | $7.31 | $7.10 | $7.26 | $7.26 | 747,925 |
| 2021-12-23 | $6.69 | $7.25 | $6.68 | $7.15 | $7.15 | 1,082,317 |
| 2021-12-22 | $6.87 | $7.01 | $6.64 | $6.67 | $6.67 | 3,872,468 |
| 2021-12-21 | $6.73 | $6.97 | $6.70 | $6.83 | $6.83 | 1,441,914 |
| 2021-12-20 | $6.51 | $6.62 | $6.38 | $6.62 | $6.62 | 696,175 |
| 2021-12-17 | $6.70 | $6.80 | $6.56 | $6.60 | $6.60 | 1,225,878 |
| 2021-12-16 | $6.99 | $7.06 | $6.73 | $6.78 | $6.78 | 628,180 |
| 2021-12-15 | $6.92 | $7.01 | $6.65 | $6.87 | $6.87 | 845,152 |
| 2021-12-14 | $6.95 | $7.13 | $6.92 | $6.94 | $6.94 | 451,470 |
| 2021-12-13 | $7.23 | $7.25 | $6.93 | $6.99 | $6.99 | 494,298 |
| 2021-12-10 | $7.36 | $7.39 | $7.16 | $7.31 | $7.31 | 362,842 |
| 2021-12-09 | $7.24 | $7.36 | $7.22 | $7.28 | $7.28 | 290,422 |
| 2021-12-08 | $7.40 | $7.46 | $7.32 | $7.35 | $7.35 | 294,437 |
| 2021-12-07 | $7.37 | $7.66 | $7.33 | $7.35 | $7.35 | 616,851 |
| 2021-12-06 | $7.26 | $7.39 | $7.07 | $7.27 | $7.27 | 483,821 |
| 2021-12-03 | $7.28 | $7.32 | $6.99 | $7.09 | $7.09 | 477,235 |
| 2021-12-02 | $6.86 | $7.25 | $6.76 | $7.20 | $7.20 | 815,318 |
| 2021-12-01 | $7.09 | $7.12 | $6.78 | $6.79 | $6.79 | 994,674 |
| 2021-11-30 | $7.35 | $7.41 | $6.86 | $6.88 | $6.88 | 830,757 |
| 2021-11-29 | $7.93 | $7.95 | $7.38 | $7.52 | $7.52 | 1,229,785 |
| 2021-11-26 | $7.64 | $7.83 | $7.33 | $7.71 | $7.71 | 902,552 |
| 2021-11-24 | $8.06 | $8.29 | $8.02 | $8.09 | $8.09 | 831,969 |
| 2021-11-23 | $8.17 | $8.30 | $8.10 | $8.16 | $8.16 | 485,088 |
| 2021-11-22 | $8.01 | $8.27 | $7.98 | $8.11 | $8.11 | 875,177 |
| 2021-11-19 | $8.05 | $8.21 | $7.91 | $8.04 | $8.04 | 759,335 |
| 2021-11-18 | $8.34 | $8.34 | $8.14 | $8.22 | $8.22 | 781,545 |
| 2021-11-17 | $8.38 | $8.52 | $8.25 | $8.29 | $8.29 | 534,233 |
| 2021-11-16 | $8.33 | $8.45 | $8.24 | $8.45 | $8.45 | 517,050 |
| 2021-11-15 | $8.26 | $8.48 | $8.19 | $8.37 | $8.37 | 534,015 |
| 2021-11-12 | $8.25 | $8.44 | $8.18 | $8.27 | $8.27 | 330,770 |
| 2021-11-11 | $8.31 | $8.48 | $8.14 | $8.26 | $8.26 | 485,565 |
| 2021-11-10 | $8.54 | $9.05 | $8.20 | $8.28 | $8.28 | 790,123 |
| 2021-11-09 | $8.35 | $8.64 | $7.21 | $8.23 | $8.23 | 1,967,183 |
| 2021-11-08 | $9.26 | $9.37 | $9.11 | $9.25 | $9.25 | 415,099 |
| 2021-11-05 | $8.80 | $9.17 | $8.70 | $9.07 | $9.07 | 569,199 |
| 2021-11-04 | $8.76 | $8.94 | $8.57 | $8.64 | $8.64 | 477,665 |
| 2021-11-03 | $8.35 | $8.71 | $8.35 | $8.63 | $8.63 | 448,068 |
| 2021-11-02 | $8.53 | $8.54 | $8.37 | $8.46 | $8.46 | 488,784 |
| 2021-11-01 | $8.37 | $8.62 | $8.33 | $8.53 | $8.53 | 440,164 |
| 2021-10-29 | $8.51 | $8.60 | $8.28 | $8.30 | $8.30 | 585,450 |
| 2021-10-28 | $8.42 | $8.61 | $8.34 | $8.50 | $8.50 | 519,135 |
| 2021-10-27 | $8.72 | $8.80 | $8.43 | $8.46 | $8.46 | 684,597 |
| 2021-10-26 | $8.75 | $9.10 | $8.59 | $8.82 | $8.82 | 1,073,654 |
| 2021-10-25 | $8.60 | $8.79 | $8.58 | $8.72 | $8.72 | 524,852 |
| 2021-10-22 | $8.76 | $8.81 | $8.54 | $8.56 | $8.56 | 511,252 |
| 2021-10-21 | $9.13 | $9.19 | $8.74 | $8.77 | $8.77 | 872,765 |
| 2021-10-20 | $8.70 | $9.21 | $8.68 | $9.21 | $9.21 | 725,522 |
| 2021-10-19 | $8.72 | $8.82 | $8.57 | $8.72 | $8.72 | 493,669 |
| 2021-10-18 | $8.57 | $8.83 | $8.57 | $8.69 | $8.69 | 692,556 |
| 2021-10-15 | $8.67 | $8.81 | $8.48 | $8.56 | $8.56 | 787,449 |
| 2021-10-14 | $8.37 | $8.52 | $8.30 | $8.44 | $8.44 | 887,526 |
| 2021-10-13 | $7.97 | $8.29 | $7.85 | $8.27 | $8.27 | 877,582 |
| 2021-10-12 | $7.75 | $8.09 | $7.74 | $8.00 | $8.00 | 1,024,371 |
| 2021-10-11 | $8.10 | $8.13 | $7.76 | $7.78 | $7.78 | 1,616,736 |
| 2021-10-08 | $7.56 | $7.94 | $7.45 | $7.79 | $7.79 | 4,663,091 |
| 2021-10-07 | $7.39 | $7.71 | $7.38 | $7.49 | $7.49 | 2,221,552 |
| 2021-10-06 | $7.57 | $7.67 | $7.20 | $7.37 | $7.37 | 1,074,083 |
| 2021-10-05 | $7.81 | $7.91 | $7.61 | $7.74 | $7.74 | 2,053,292 |
| 2021-10-04 | $7.56 | $7.72 | $7.45 | $7.71 | $7.71 | 5,334,929 |
| 2021-10-01 | $7.38 | $7.63 | $7.38 | $7.49 | $7.49 | 1,604,458 |
| 2021-09-30 | $7.45 | $7.67 | $7.31 | $7.34 | $7.34 | 1,086,542 |
| 2021-09-29 | $7.70 | $7.70 | $7.28 | $7.43 | $7.43 | 1,425,269 |
| 2021-09-28 | $7.70 | $8.04 | $7.65 | $7.70 | $7.70 | 2,332,985 |
| 2021-09-27 | $7.59 | $7.87 | $7.50 | $7.65 | $7.65 | 1,778,590 |
| 2021-09-24 | $7.55 | $7.63 | $7.47 | $7.53 | $7.53 | 400,332 |
| 2021-09-23 | $7.34 | $7.80 | $7.34 | $7.62 | $7.62 | 763,184 |
| 2021-09-22 | $7.33 | $7.60 | $7.31 | $7.36 | $7.36 | 477,685 |
| 2021-09-21 | $7.41 | $7.43 | $7.09 | $7.18 | $7.18 | 497,107 |
| 2021-09-20 | $7.19 | $7.43 | $7.06 | $7.29 | $7.29 | 389,995 |
| 2021-09-17 | $7.56 | $7.56 | $7.29 | $7.39 | $7.39 | 639,103 |
| 2021-09-16 | $8.11 | $8.14 | $7.41 | $7.55 | $7.55 | 718,367 |
| 2021-09-15 | $7.94 | $8.18 | $7.89 | $8.10 | $8.10 | 316,439 |
| 2021-09-14 | $8.23 | $8.25 | $7.78 | $7.83 | $7.83 | 503,549 |
| 2021-09-13 | $7.91 | $8.18 | $7.91 | $8.15 | $8.15 | 205,870 |
| 2021-09-10 | $7.86 | $8.03 | $7.79 | $7.80 | $7.80 | 234,576 |
| 2021-09-09 | $7.79 | $7.99 | $7.70 | $7.71 | $7.71 | 186,505 |
| 2021-09-08 | $8.09 | $8.12 | $7.73 | $7.82 | $7.82 | 244,140 |
| 2021-09-07 | $8.05 | $8.33 | $8.05 | $8.14 | $8.14 | 181,262 |
| 2021-09-03 | $8.15 | $8.24 | $7.96 | $8.14 | $8.14 | 350,807 |
| 2021-09-02 | $8.17 | $8.30 | $8.06 | $8.19 | $8.19 | 250,028 |
| 2021-09-01 | $8.16 | $8.18 | $7.94 | $8.04 | $8.04 | 204,130 |
| 2021-08-31 | $8.13 | $8.31 | $8.05 | $8.20 | $8.20 | 389,510 |
| 2021-08-30 | $8.61 | $8.61 | $8.15 | $8.16 | $8.16 | 165,190 |
| 2021-08-27 | $8.00 | $8.62 | $7.99 | $8.57 | $8.57 | 310,119 |
| 2021-08-26 | $7.98 | $8.06 | $7.93 | $7.98 | $7.98 | 160,086 |
| 2021-08-25 | $7.92 | $8.16 | $7.92 | $8.03 | $8.03 | 187,137 |
| 2021-08-24 | $8.02 | $8.22 | $7.99 | $8.00 | $8.00 | 286,895 |
| 2021-08-23 | $7.71 | $7.95 | $7.71 | $7.94 | $7.94 | 208,660 |
| 2021-08-20 | $7.39 | $7.64 | $7.39 | $7.58 | $7.58 | 223,581 |
| 2021-08-19 | $7.63 | $7.73 | $7.39 | $7.48 | $7.48 | 316,504 |
| 2021-08-18 | $7.92 | $8.09 | $7.79 | $7.82 | $7.82 | 196,858 |
| 2021-08-17 | $7.98 | $8.12 | $7.89 | $7.96 | $7.96 | 422,269 |
| 2021-08-16 | $8.17 | $8.26 | $8.01 | $8.11 | $8.11 | 212,195 |
| 2021-08-13 | $8.53 | $8.53 | $8.30 | $8.35 | $8.35 | 150,687 |
| 2021-08-12 | $8.72 | $8.75 | $8.49 | $8.54 | $8.54 | 174,700 |
| 2021-08-11 | $8.56 | $8.80 | $8.47 | $8.78 | $8.78 | 213,926 |
| 2021-08-10 | $8.31 | $8.76 | $8.22 | $8.58 | $8.58 | 280,213 |
| 2021-08-09 | $8.33 | $8.41 | $7.99 | $8.25 | $8.25 | 463,970 |
| 2021-08-06 | $8.48 | $8.57 | $8.24 | $8.40 | $8.40 | 570,369 |
| 2021-08-05 | $8.03 | $8.46 | $8.03 | $8.32 | $8.32 | 300,737 |
| 2021-08-04 | $8.42 | $8.45 | $7.93 | $8.03 | $8.03 | 1,019,531 |
| 2021-08-03 | $8.51 | $8.66 | $8.18 | $8.66 | $8.66 | 393,241 |
| 2021-08-02 | $9.07 | $9.13 | $8.19 | $8.55 | $8.55 | 756,207 |
| 2021-07-30 | $8.53 | $9.55 | $8.53 | $9.17 | $9.17 | 684,873 |
| 2021-07-29 | $9.62 | $9.80 | $9.36 | $9.70 | $9.70 | 321,276 |
| 2021-07-28 | $8.99 | $9.61 | $8.95 | $9.58 | $9.58 | 487,103 |
| 2021-07-27 | $8.98 | $9.16 | $8.88 | $8.93 | $8.93 | 197,487 |
| 2021-07-26 | $8.85 | $9.17 | $8.85 | $9.16 | $9.16 | 196,019 |
| 2021-07-23 | $8.76 | $8.95 | $8.59 | $8.80 | $8.80 | 328,165 |
| 2021-07-22 | $8.82 | $8.82 | $8.52 | $8.66 | $8.66 | 359,123 |
| 2021-07-21 | $8.78 | $9.01 | $8.63 | $8.87 | $8.87 | 322,301 |
| 2021-07-20 | $8.31 | $8.69 | $8.27 | $8.51 | $8.51 | 332,314 |
| 2021-07-19 | $8.19 | $8.52 | $8.02 | $8.38 | $8.38 | 371,201 |
| 2021-07-16 | $8.94 | $9.28 | $8.48 | $8.53 | $8.53 | 575,511 |
| 2021-07-15 | $8.71 | $8.87 | $8.67 | $8.70 | $8.70 | 260,065 |
| 2021-07-14 | $9.21 | $9.38 | $8.84 | $8.90 | $8.90 | 182,115 |
| 2021-07-13 | $9.25 | $9.35 | $9.07 | $9.15 | $9.15 | 422,096 |
| 2021-07-12 | $9.01 | $9.39 | $9.00 | $9.38 | $9.38 | 281,999 |
| 2021-07-09 | $9.14 | $9.33 | $8.99 | $9.21 | $9.21 | 233,890 |
| 2021-07-08 | $8.80 | $9.14 | $8.76 | $8.88 | $8.88 | 328,835 |
| 2021-07-07 | $8.91 | $9.13 | $8.87 | $9.02 | $9.02 | 369,320 |
| 2021-07-06 | $9.24 | $9.27 | $8.83 | $9.02 | $9.02 | 646,681 |
| 2021-07-02 | $9.62 | $9.62 | $9.25 | $9.25 | $9.25 | 555,378 |
| 2021-07-01 | $9.65 | $9.76 | $9.43 | $9.71 | $9.71 | 528,638 |
| 2021-06-30 | $9.32 | $9.57 | $9.17 | $9.40 | $9.40 | 385,197 |
| 2021-06-29 | $9.43 | $9.62 | $9.26 | $9.27 | $9.27 | 387,825 |
| 2021-06-28 | $9.93 | $9.93 | $9.35 | $9.38 | $9.38 | 702,214 |
| 2021-06-25 | $10.48 | $10.72 | $9.86 | $9.88 | $9.88 | 1,076,034 |
| 2021-06-24 | $10.10 | $10.64 | $9.91 | $10.39 | $10.39 | 1,295,006 |
| 2021-06-23 | $9.92 | $10.06 | $9.84 | $10.03 | $10.03 | 998,533 |
| 2021-06-22 | $9.99 | $9.99 | $9.72 | $9.84 | $9.84 | 491,218 |
| 2021-06-21 | $9.78 | $10.20 | $9.78 | $10.02 | $10.02 | 465,351 |
| 2021-06-18 | $9.41 | $9.92 | $9.38 | $9.68 | $9.68 | 889,644 |
| 2021-06-17 | $10.37 | $10.37 | $9.60 | $9.74 | $9.74 | 300,818 |
| 2021-06-16 | $10.46 | $10.50 | $10.16 | $10.40 | $10.40 | 308,432 |
| 2021-06-15 | $10.27 | $10.48 | $10.20 | $10.45 | $10.45 | 290,098 |
| 2021-06-14 | $10.98 | $11.03 | $10.19 | $10.31 | $10.31 | 638,165 |
| 2021-06-11 | $10.95 | $11.09 | $10.91 | $10.94 | $10.94 | 149,394 |
| 2021-06-10 | $11.00 | $11.15 | $10.84 | $10.88 | $10.88 | 284,341 |
| 2021-06-09 | $11.40 | $11.46 | $10.83 | $10.83 | $10.83 | 301,606 |
| 2021-06-08 | $10.98 | $11.48 | $10.88 | $11.40 | $11.40 | 286,720 |
| 2021-06-07 | $11.29 | $11.33 | $11.05 | $11.05 | $11.05 | 360,730 |
| 2021-06-04 | $11.34 | $11.40 | $11.12 | $11.26 | $11.26 | 257,927 |
| 2021-06-03 | $10.95 | $11.21 | $10.78 | $11.18 | $11.18 | 227,417 |
| 2021-06-02 | $11.17 | $11.23 | $10.83 | $11.02 | $11.02 | 272,592 |
| 2021-06-01 | $10.87 | $11.23 | $10.76 | $11.09 | $11.09 | 499,897 |
| 2021-05-28 | $10.88 | $10.89 | $10.62 | $10.74 | $10.74 | 231,045 |
| 2021-05-27 | $10.91 | $10.96 | $10.79 | $10.80 | $10.80 | 265,290 |
| 2021-05-26 | $10.56 | $10.72 | $10.47 | $10.69 | $10.69 | 182,387 |
| 2021-05-25 | $10.94 | $11.03 | $10.57 | $10.58 | $10.58 | 431,776 |
| 2021-05-24 | $10.99 | $11.07 | $10.64 | $10.94 | $10.94 | 334,916 |
| 2021-05-21 | $11.04 | $11.10 | $10.82 | $10.94 | $10.94 | 273,906 |
| 2021-05-20 | $11.08 | $11.16 | $10.69 | $10.85 | $10.85 | 219,631 |
| 2021-05-19 | $11.24 | $11.37 | $10.93 | $11.12 | $11.12 | 266,676 |
| 2021-05-18 | $12.05 | $12.21 | $11.53 | $11.54 | $11.54 | 413,075 |
| 2021-05-17 | $11.77 | $12.06 | $11.43 | $12.06 | $12.06 | 439,539 |
| 2021-05-14 | $11.42 | $11.95 | $11.42 | $11.82 | $11.82 | 367,775 |
| 2021-05-13 | $10.90 | $11.36 | $10.86 | $11.20 | $11.20 | 233,369 |
| 2021-05-12 | $11.16 | $11.42 | $10.99 | $11.04 | $11.04 | 349,140 |
| 2021-05-11 | $11.35 | $11.75 | $11.08 | $11.13 | $11.13 | 355,831 |
| 2021-05-10 | $11.80 | $12.11 | $11.46 | $11.53 | $11.53 | 540,867 |
| 2021-05-07 | $10.98 | $11.67 | $10.95 | $11.67 | $11.67 | 442,343 |
| 2021-05-06 | $11.01 | $11.15 | $10.60 | $11.07 | $11.07 | 641,233 |
| 2021-05-05 | $9.73 | $11.18 | $9.73 | $11.01 | $11.01 | 1,267,400 |
| 2021-05-04 | $9.40 | $9.70 | $9.28 | $9.65 | $9.65 | 1,108,787 |
| 2021-05-03 | $9.67 | $9.69 | $9.23 | $9.40 | $9.40 | 736,023 |
| 2021-04-30 | $9.80 | $9.89 | $9.30 | $9.42 | $9.42 | 539,633 |
| 2021-04-29 | $9.38 | $9.97 | $9.37 | $9.87 | $9.87 | 575,435 |
| 2021-04-28 | $8.20 | $9.08 | $8.20 | $9.06 | $9.06 | 466,148 |
| 2021-04-27 | $8.55 | $8.79 | $8.47 | $8.57 | $8.57 | 352,626 |
| 2021-04-26 | $8.68 | $8.93 | $8.59 | $8.60 | $8.60 | 304,386 |
| 2021-04-23 | $8.46 | $8.73 | $8.42 | $8.63 | $8.63 | 400,673 |
| 2021-04-22 | $8.58 | $8.62 | $8.40 | $8.49 | $8.49 | 331,738 |
| 2021-04-21 | $8.51 | $8.74 | $8.32 | $8.50 | $8.50 | 383,764 |
| 2021-04-20 | $9.07 | $9.07 | $8.59 | $8.61 | $8.61 | 527,123 |
| 2021-04-19 | $9.18 | $9.28 | $9.05 | $9.14 | $9.14 | 357,998 |
| 2021-04-16 | $9.47 | $9.47 | $9.16 | $9.21 | $9.21 | 266,446 |
| 2021-04-15 | $9.42 | $9.42 | $9.09 | $9.31 | $9.31 | 314,591 |
| 2021-04-14 | $9.14 | $9.55 | $9.14 | $9.31 | $9.31 | 310,677 |
| 2021-04-13 | $9.25 | $9.30 | $9.01 | $9.10 | $9.10 | 404,676 |
| 2021-04-12 | $9.30 | $9.38 | $9.06 | $9.34 | $9.34 | 318,438 |
| 2021-04-09 | $9.24 | $9.39 | $9.14 | $9.23 | $9.23 | 332,995 |
| 2021-04-08 | $9.21 | $9.32 | $8.97 | $9.26 | $9.26 | 348,194 |
| 2021-04-07 | $9.42 | $9.56 | $9.15 | $9.25 | $9.25 | 426,698 |
| 2021-04-06 | $9.68 | $9.90 | $9.40 | $9.44 | $9.44 | 373,194 |
| 2021-04-05 | $9.77 | $9.89 | $9.41 | $9.62 | $9.62 | 447,124 |
| 2021-04-01 | $9.12 | $9.64 | $9.10 | $9.64 | $9.64 | 390,674 |
| 2021-03-31 | $9.08 | $9.23 | $8.87 | $9.03 | $9.03 | 802,230 |
| 2021-03-30 | $8.82 | $9.18 | $8.81 | $9.04 | $9.04 | 517,585 |
| 2021-03-29 | $9.13 | $9.39 | $8.88 | $8.88 | $8.88 | 516,289 |
| 2021-03-26 | $9.26 | $9.31 | $9.05 | $9.22 | $9.22 | 390,196 |
| 2021-03-25 | $8.42 | $9.07 | $8.26 | $9.02 | $9.02 | 595,236 |
| 2021-03-24 | $8.69 | $9.11 | $8.61 | $8.65 | $8.65 | 419,042 |
| 2021-03-23 | $9.02 | $9.19 | $8.40 | $8.48 | $8.48 | 859,931 |
| 2021-03-22 | $9.37 | $9.50 | $9.15 | $9.24 | $9.24 | 461,637 |
| 2021-03-19 | $9.24 | $9.48 | $8.70 | $9.41 | $9.41 | 1,395,768 |
| 2021-03-18 | $9.56 | $9.71 | $9.16 | $9.24 | $9.24 | 481,349 |
| 2021-03-17 | $9.28 | $9.69 | $9.24 | $9.67 | $9.67 | 284,291 |
| 2021-03-16 | $9.59 | $9.62 | $9.20 | $9.29 | $9.29 | 680,462 |
| 2021-03-15 | $9.98 | $9.98 | $9.49 | $9.67 | $9.67 | 520,665 |
| 2021-03-12 | $9.91 | $10.00 | $9.71 | $9.98 | $9.98 | 357,608 |
| 2021-03-11 | $9.90 | $9.96 | $9.70 | $9.92 | $9.92 | 385,549 |
| 2021-03-10 | $9.48 | $9.96 | $9.48 | $9.92 | $9.92 | 453,838 |
| 2021-03-09 | $9.57 | $9.57 | $9.17 | $9.48 | $9.48 | 350,899 |
| 2021-03-08 | $9.41 | $9.65 | $9.23 | $9.57 | $9.57 | 676,885 |
| 2021-03-05 | $9.14 | $9.30 | $8.68 | $9.29 | $9.29 | 468,666 |
| 2021-03-04 | $9.06 | $9.15 | $8.65 | $8.90 | $8.90 | 621,183 |
| 2021-03-03 | $8.98 | $9.36 | $8.97 | $9.07 | $9.07 | 276,915 |
| 2021-03-02 | $8.83 | $9.17 | $8.77 | $8.92 | $8.92 | 365,288 |
| 2021-03-01 | $8.95 | $9.17 | $8.74 | $8.94 | $8.94 | 410,791 |
| 2021-02-26 | $8.98 | $9.11 | $8.51 | $8.74 | $8.74 | 404,326 |
| 2021-02-25 | $9.42 | $9.50 | $8.91 | $9.03 | $9.03 | 447,568 |
| 2021-02-24 | $8.62 | $9.40 | $8.50 | $9.40 | $9.40 | 636,182 |
| 2021-02-23 | $8.53 | $8.57 | $8.21 | $8.48 | $8.48 | 438,543 |
| 2021-02-22 | $8.15 | $8.91 | $8.15 | $8.61 | $8.61 | 495,253 |
| 2021-02-19 | $8.26 | $8.30 | $7.70 | $8.20 | $8.20 | 1,389,222 |
| 2021-02-18 | $8.65 | $8.76 | $8.50 | $8.60 | $8.60 | 420,773 |
| 2021-02-17 | $8.71 | $8.83 | $8.48 | $8.70 | $8.70 | 493,289 |
| 2021-02-16 | $8.81 | $8.99 | $8.68 | $8.77 | $8.77 | 474,290 |
| 2021-02-12 | $8.88 | $8.96 | $8.48 | $8.65 | $8.65 | 823,803 |
| 2021-02-11 | $9.30 | $9.45 | $8.85 | $9.19 | $9.19 | 375,767 |
| 2021-02-10 | $9.47 | $9.47 | $9.02 | $9.30 | $9.30 | 496,969 |
| 2021-02-09 | $9.05 | $9.46 | $8.95 | $9.41 | $9.41 | 438,298 |
| 2021-02-08 | $9.36 | $9.49 | $9.12 | $9.32 | $9.32 | 1,110,160 |
| 2021-02-05 | $9.83 | $9.95 | $8.88 | $9.09 | $9.09 | 1,000,528 |
| 2021-02-04 | $9.37 | $9.60 | $8.98 | $9.57 | $9.57 | 894,597 |
| 2021-02-03 | $8.92 | $9.56 | $8.86 | $9.05 | $9.05 | 1,282,207 |
| 2021-02-02 | $7.63 | $8.98 | $7.52 | $8.87 | $8.87 | 3,180,435 |
| 2021-02-01 | $6.90 | $7.49 | $6.60 | $7.43 | $7.43 | 974,768 |
| 2021-01-29 | $7.00 | $7.49 | $6.86 | $6.91 | $6.91 | 777,470 |
| 2021-01-28 | $6.76 | $7.15 | $6.69 | $7.04 | $7.04 | 465,496 |
| 2021-01-27 | $6.69 | $6.85 | $6.44 | $6.60 | $6.60 | 448,918 |
| 2021-01-26 | $7.10 | $7.15 | $6.88 | $6.89 | $6.89 | 299,658 |
| 2021-01-25 | $7.02 | $7.04 | $6.62 | $7.00 | $7.00 | 538,785 |
| 2021-01-22 | $7.09 | $7.19 | $6.81 | $7.12 | $7.12 | 404,926 |
| 2021-01-21 | $7.57 | $7.57 | $7.21 | $7.31 | $7.31 | 381,488 |
| 2021-01-20 | $8.25 | $8.28 | $7.52 | $7.60 | $7.60 | 631,299 |
| 2021-01-19 | $8.00 | $8.17 | $7.83 | $8.11 | $8.11 | 503,359 |
| 2021-01-15 | $7.67 | $7.87 | $7.51 | $7.80 | $7.80 | 394,203 |
| 2021-01-14 | $7.65 | $7.90 | $7.51 | $7.88 | $7.88 | 384,105 |
| 2021-01-13 | $7.83 | $7.86 | $7.46 | $7.54 | $7.54 | 378,732 |
| 2021-01-12 | $7.20 | $7.90 | $7.20 | $7.85 | $7.85 | 419,454 |
| 2021-01-11 | $7.07 | $7.24 | $6.84 | $7.15 | $7.15 | 401,235 |
| 2021-01-08 | $7.11 | $7.31 | $6.91 | $7.30 | $7.30 | 398,828 |
| 2021-01-07 | $7.55 | $7.55 | $6.96 | $7.00 | $7.00 | 507,635 |
| 2021-01-06 | $7.17 | $7.43 | $7.06 | $7.42 | $7.42 | 573,506 |
| 2021-01-05 | $6.49 | $7.03 | $6.46 | $6.95 | $6.95 | 360,682 |
| 2021-01-04 | $6.77 | $6.86 | $6.32 | $6.41 | $6.41 | 446,263 |
| 2020-12-31 | $6.60 | $6.75 | $6.50 | $6.63 | $6.63 | 302,911 |
| 2020-12-30 | $6.51 | $6.69 | $6.51 | $6.62 | $6.62 | 203,961 |
| 2020-12-29 | $6.78 | $6.78 | $6.44 | $6.50 | $6.50 | 243,814 |
| 2020-12-28 | $6.70 | $7.05 | $6.62 | $6.72 | $6.72 | 366,618 |
| 2020-12-24 | $6.64 | $6.66 | $6.43 | $6.59 | $6.59 | 248,613 |
| 2020-12-23 | $6.61 | $6.70 | $6.51 | $6.61 | $6.61 | 319,985 |
| 2020-12-22 | $6.48 | $6.51 | $6.33 | $6.50 | $6.50 | 393,138 |
| 2020-12-21 | $6.45 | $6.56 | $6.33 | $6.50 | $6.50 | 474,869 |
| 2020-12-18 | $6.89 | $6.98 | $6.73 | $6.76 | $6.76 | 886,525 |
| 2020-12-17 | $6.84 | $6.95 | $6.74 | $6.88 | $6.88 | 405,613 |
| 2020-12-16 | $6.88 | $6.88 | $6.69 | $6.78 | $6.78 | 442,845 |
| 2020-12-15 | $6.60 | $7.07 | $6.60 | $6.87 | $6.87 | 457,001 |
| 2020-12-14 | $6.59 | $6.59 | $6.40 | $6.50 | $6.50 | 334,470 |
| 2020-12-11 | $6.59 | $6.60 | $6.35 | $6.43 | $6.43 | 317,478 |
| 2020-12-10 | $6.33 | $6.74 | $6.30 | $6.72 | $6.72 | 584,391 |
| 2020-12-09 | $6.65 | $6.65 | $6.26 | $6.40 | $6.40 | 380,738 |
| 2020-12-08 | $6.38 | $6.65 | $6.35 | $6.53 | $6.53 | 568,621 |
| 2020-12-07 | $6.61 | $6.72 | $6.41 | $6.45 | $6.45 | 377,196 |
| 2020-12-04 | $6.16 | $6.72 | $6.16 | $6.68 | $6.68 | 525,834 |
| 2020-12-03 | $6.17 | $6.18 | $5.96 | $6.07 | $6.07 | 329,472 |
| 2020-12-02 | $5.83 | $6.23 | $5.80 | $6.16 | $6.16 | 432,472 |
| 2020-12-01 | $5.95 | $6.16 | $5.83 | $5.85 | $5.85 | 368,256 |
| 2020-11-30 | $6.27 | $6.27 | $5.76 | $5.78 | $5.78 | 607,655 |
| 2020-11-27 | $6.23 | $6.27 | $6.00 | $6.27 | $6.27 | 458,313 |
| 2020-11-25 | $6.78 | $6.78 | $6.14 | $6.24 | $6.24 | 452,294 |
| 2020-11-24 | $6.50 | $6.95 | $6.43 | $6.89 | $6.89 | 739,171 |
| 2020-11-23 | $6.02 | $6.44 | $5.94 | $6.34 | $6.34 | 510,589 |
| 2020-11-20 | $5.82 | $5.90 | $5.67 | $5.88 | $5.88 | 318,564 |
| 2020-11-19 | $5.93 | $5.94 | $5.75 | $5.93 | $5.93 | 360,168 |
| 2020-11-18 | $5.98 | $6.21 | $5.94 | $5.97 | $5.97 | 429,784 |
| 2020-11-17 | $5.72 | $5.87 | $5.58 | $5.87 | $5.87 | 462,634 |
| 2020-11-16 | $5.49 | $5.84 | $5.43 | $5.84 | $5.84 | 534,607 |
| 2020-11-13 | $4.88 | $5.30 | $4.87 | $5.23 | $5.23 | 555,594 |
| 2020-11-12 | $4.87 | $4.96 | $4.74 | $4.81 | $4.81 | 622,954 |
| 2020-11-11 | $5.41 | $5.48 | $4.78 | $4.86 | $4.86 | 418,131 |
| 2020-11-10 | $5.27 | $5.39 | $5.12 | $5.37 | $5.37 | 602,247 |
| 2020-11-09 | $5.00 | $5.44 | $5.00 | $5.15 | $5.15 | 713,483 |
| 2020-11-06 | $4.66 | $4.70 | $4.44 | $4.45 | $4.45 | 254,242 |
| 2020-11-05 | $4.55 | $4.76 | $4.52 | $4.69 | $4.69 | 298,815 |
| 2020-11-04 | $4.74 | $4.78 | $4.43 | $4.52 | $4.52 | 396,325 |
| 2020-11-03 | $4.89 | $4.97 | $4.62 | $4.79 | $4.79 | 430,115 |
| 2020-11-02 | $4.30 | $4.77 | $4.30 | $4.76 | $4.76 | 413,710 |
| 2020-10-30 | $4.35 | $4.53 | $4.26 | $4.26 | $4.26 | 669,639 |
| 2020-10-29 | $4.28 | $4.67 | $4.05 | $4.37 | $4.37 | 1,035,468 |
| 2020-10-28 | $4.02 | $4.12 | $3.97 | $4.01 | $4.01 | 595,451 |
| 2020-10-27 | $4.43 | $4.43 | $4.18 | $4.20 | $4.20 | 446,340 |
| 2020-10-26 | $4.70 | $4.76 | $4.44 | $4.46 | $4.46 | 355,639 |
| 2020-10-23 | $4.96 | $5.05 | $4.81 | $4.82 | $4.82 | 441,745 |
| 2020-10-22 | $4.76 | $4.94 | $4.76 | $4.93 | $4.93 | 419,508 |
| 2020-10-21 | $4.83 | $4.86 | $4.68 | $4.75 | $4.75 | 521,248 |
| 2020-10-20 | $4.81 | $4.96 | $4.80 | $4.85 | $4.85 | 1,203,181 |
| 2020-10-19 | $4.65 | $4.82 | $4.57 | $4.74 | $4.74 | 463,817 |
| 2020-10-16 | $4.70 | $4.74 | $4.39 | $4.61 | $4.61 | 473,983 |
| 2020-10-15 | $4.57 | $4.75 | $4.46 | $4.69 | $4.69 | 545,163 |
| 2020-10-14 | $4.58 | $4.83 | $4.53 | $4.67 | $4.67 | 559,273 |
| 2020-10-13 | $4.58 | $4.67 | $4.43 | $4.52 | $4.52 | 406,106 |
| 2020-10-12 | $4.66 | $4.75 | $4.50 | $4.65 | $4.65 | 478,235 |
| 2020-10-09 | $4.65 | $4.72 | $4.48 | $4.68 | $4.68 | 631,303 |
| 2020-10-08 | $4.61 | $4.67 | $4.53 | $4.64 | $4.64 | 513,049 |
| 2020-10-07 | $4.45 | $4.52 | $4.34 | $4.49 | $4.49 | 976,418 |
| 2020-10-06 | $4.44 | $4.62 | $4.36 | $4.39 | $4.39 | 1,680,420 |
| 2020-10-05 | $4.39 | $4.44 | $4.23 | $4.38 | $4.38 | 651,784 |
| 2020-10-02 | $4.00 | $4.41 | $3.93 | $4.33 | $4.33 | 741,577 |
| 2020-10-01 | $4.25 | $4.29 | $4.06 | $4.13 | $4.13 | 716,811 |
| 2020-09-30 | $4.43 | $4.59 | $4.26 | $4.28 | $4.28 | 784,953 |
| 2020-09-29 | $4.67 | $4.67 | $4.33 | $4.45 | $4.45 | 716,630 |
| 2020-09-28 | $4.61 | $4.86 | $4.59 | $4.67 | $4.67 | 915,951 |
| 2020-09-25 | $4.70 | $4.76 | $4.33 | $4.52 | $4.52 | 1,747,900 |
| 2020-09-24 | $5.00 | $5.17 | $4.76 | $4.78 | $4.78 | 1,649,471 |
| 2020-09-23 | $5.62 | $5.79 | $5.04 | $5.05 | $5.05 | 777,927 |
| 2020-09-22 | $5.55 | $5.72 | $5.48 | $5.59 | $5.59 | 872,427 |
| 2020-09-21 | $5.84 | $5.92 | $5.53 | $5.58 | $5.58 | 1,046,840 |
| 2020-09-18 | $6.43 | $6.69 | $5.90 | $5.97 | $5.97 | 2,679,362 |
| 2020-09-17 | $5.95 | $6.41 | $5.80 | $6.39 | $6.39 | 771,880 |
| 2020-09-16 | $5.28 | $6.17 | $5.20 | $6.05 | $6.05 | 1,233,102 |
| 2020-09-15 | $5.35 | $5.49 | $5.15 | $5.23 | $5.23 | 1,144,048 |
| 2020-09-14 | $5.47 | $5.49 | $5.12 | $5.31 | $5.31 | 794,524 |
| 2020-09-11 | $5.46 | $5.52 | $5.25 | $5.46 | $5.46 | 608,649 |
| 2020-09-10 | $5.91 | $5.91 | $5.19 | $5.44 | $5.44 | 1,165,586 |
| 2020-09-09 | $6.31 | $6.31 | $5.74 | $5.96 | $5.96 | 1,135,559 |
| 2020-09-08 | $6.47 | $6.52 | $6.12 | $6.26 | $6.26 | 1,129,488 |
| 2020-09-04 | $6.22 | $6.60 | $6.19 | $6.56 | $6.56 | 736,100 |
| 2020-09-03 | $6.19 | $6.37 | $6.01 | $6.08 | $6.08 | 682,663 |
| 2020-09-02 | $5.92 | $6.37 | $5.89 | $6.23 | $6.23 | 1,021,252 |
| 2020-09-01 | $5.63 | $5.94 | $5.59 | $5.94 | $5.94 | 832,908 |
| 2020-08-31 | $5.80 | $5.80 | $5.62 | $5.69 | $5.69 | 733,377 |
| 2020-08-28 | $5.80 | $5.84 | $5.72 | $5.84 | $5.84 | 256,043 |
| 2020-08-27 | $5.77 | $5.95 | $5.67 | $5.73 | $5.73 | 238,750 |
| 2020-08-26 | $5.67 | $5.89 | $5.62 | $5.71 | $5.71 | 380,384 |
| 2020-08-25 | $5.97 | $6.04 | $5.68 | $5.70 | $5.70 | 565,446 |
| 2020-08-24 | $5.62 | $5.95 | $5.54 | $5.95 | $5.95 | 463,041 |
| 2020-08-21 | $5.54 | $5.63 | $5.48 | $5.56 | $5.56 | 495,198 |
| 2020-08-20 | $5.56 | $5.70 | $5.54 | $5.63 | $5.63 | 328,306 |
| 2020-08-19 | $5.68 | $5.76 | $5.64 | $5.69 | $5.69 | 309,344 |
| 2020-08-18 | $5.74 | $5.78 | $5.64 | $5.68 | $5.68 | 360,904 |
| 2020-08-17 | $6.10 | $6.10 | $5.72 | $5.77 | $5.77 | 377,833 |
| 2020-08-14 | $6.04 | $6.16 | $5.82 | $6.11 | $6.11 | 303,507 |
| 2020-08-13 | $6.25 | $6.36 | $6.10 | $6.17 | $6.17 | 356,127 |
| 2020-08-12 | $6.67 | $6.68 | $6.16 | $6.26 | $6.26 | 412,844 |
| 2020-08-11 | $6.50 | $6.89 | $6.45 | $6.55 | $6.55 | 1,019,395 |
| 2020-08-10 | $5.93 | $6.45 | $5.91 | $6.40 | $6.40 | 1,126,650 |
| 2020-08-07 | $5.91 | $6.11 | $5.85 | $5.91 | $5.91 | 709,488 |
| 2020-08-06 | $6.13 | $6.16 | $6.03 | $6.04 | $6.04 | 484,684 |
| 2020-08-05 | $5.92 | $6.17 | $5.86 | $6.17 | $6.17 | 501,819 |
| 2020-08-04 | $5.68 | $5.97 | $5.61 | $5.84 | $5.84 | 634,712 |
| 2020-08-03 | $5.89 | $5.91 | $5.53 | $5.71 | $5.71 | 1,185,754 |
| 2020-07-31 | $6.03 | $6.08 | $5.76 | $5.95 | $5.95 | 803,089 |
| 2020-07-30 | $6.17 | $6.17 | $5.88 | $6.09 | $6.09 | 746,722 |
| 2020-07-29 | $6.35 | $6.35 | $5.85 | $6.31 | $6.31 | 905,022 |
| 2020-07-28 | $6.34 | $6.39 | $6.08 | $6.22 | $6.22 | 1,017,540 |
| 2020-07-27 | $6.09 | $6.32 | $6.02 | $6.29 | $6.29 | 909,525 |
| 2020-07-24 | $6.20 | $6.34 | $6.10 | $6.13 | $6.13 | 367,089 |
| 2020-07-23 | $5.96 | $6.28 | $5.92 | $6.19 | $6.19 | 401,783 |
| 2020-07-22 | $5.96 | $6.23 | $5.91 | $5.98 | $5.98 | 751,152 |
| 2020-07-21 | $5.79 | $6.13 | $5.79 | $6.08 | $6.08 | 750,348 |
| 2020-07-20 | $5.86 | $5.96 | $5.72 | $5.73 | $5.73 | 349,928 |
| 2020-07-17 | $5.93 | $6.05 | $5.88 | $5.92 | $5.92 | 319,800 |
| 2020-07-16 | $5.85 | $6.06 | $5.72 | $5.92 | $5.92 | 388,000 |
| 2020-07-15 | $5.56 | $5.96 | $5.32 | $5.88 | $5.88 | 595,100 |
| 2020-07-14 | $5.10 | $5.34 | $5.01 | $5.32 | $5.32 | 1,143,600 |
| 2020-07-13 | $5.40 | $5.52 | $5.02 | $5.16 | $5.16 | 731,500 |
| 2020-07-10 | $5.03 | $5.33 | $5.01 | $5.33 | $5.33 | 403,000 |
| 2020-07-09 | $5.37 | $5.44 | $5.02 | $5.05 | $5.05 | 434,000 |
| 2020-07-08 | $5.43 | $5.56 | $5.30 | $5.42 | $5.42 | 626,000 |
| 2020-07-07 | $5.83 | $5.83 | $5.43 | $5.43 | $5.43 | 787,400 |
| 2020-07-06 | $5.93 | $6.00 | $5.79 | $5.95 | $5.95 | 305,000 |
| 2020-07-02 | $5.76 | $5.96 | $5.66 | $5.71 | $5.71 | 622,400 |
| 2020-07-01 | $5.89 | $6.05 | $5.69 | $5.72 | $5.72 | 616,200 |
| 2020-06-30 | $6.12 | $6.16 | $5.77 | $5.91 | $5.91 | 968,700 |
| 2020-06-29 | $5.74 | $6.18 | $5.71 | $6.18 | $6.18 | 667,500 |
| 2020-06-26 | $5.61 | $5.65 | $5.33 | $5.63 | $5.63 | 1,466,655 |
| 2020-06-25 | $5.55 | $5.78 | $5.51 | $5.70 | $5.70 | 819,725 |
| 2020-06-24 | $5.93 | $5.94 | $5.57 | $5.64 | $5.64 | 998,563 |
| 2020-06-23 | $5.91 | $6.01 | $5.84 | $5.96 | $5.96 | 638,475 |
| 2020-06-22 | $5.76 | $5.87 | $5.64 | $5.77 | $5.77 | 557,794 |
| 2020-06-19 | $5.89 | $5.96 | $5.73 | $5.82 | $5.82 | 934,769 |
| 2020-06-18 | $5.92 | $6.09 | $5.72 | $5.80 | $5.80 | 450,330 |
| 2020-06-17 | $6.48 | $6.48 | $6.03 | $6.04 | $6.04 | 527,169 |
| 2020-06-16 | $6.34 | $6.52 | $6.09 | $6.49 | $6.49 | 898,733 |
| 2020-06-15 | $5.48 | $6.03 | $5.40 | $5.91 | $5.91 | 585,723 |
| 2020-06-12 | $5.90 | $6.04 | $5.52 | $5.79 | $5.79 | 1,066,928 |
| 2020-06-11 | $6.01 | $6.16 | $5.54 | $5.59 | $5.59 | 881,630 |
| 2020-06-10 | $7.30 | $7.31 | $6.48 | $6.56 | $6.56 | 1,026,150 |
| 2020-06-09 | $7.80 | $8.26 | $7.36 | $7.39 | $7.39 | 826,032 |
| 2020-06-08 | $8.01 | $8.20 | $7.94 | $8.11 | $8.11 | 777,775 |
| 2020-06-05 | $7.29 | $7.81 | $7.16 | $7.61 | $7.61 | 1,724,628 |
| 2020-06-04 | $6.40 | $6.80 | $6.34 | $6.76 | $6.76 | 1,119,900 |
| 2020-06-03 | $6.34 | $6.55 | $6.19 | $6.40 | $6.40 | 644,323 |
| 2020-06-02 | $6.25 | $6.49 | $6.22 | $6.23 | $6.23 | 1,264,222 |
| 2020-06-01 | $5.97 | $6.22 | $5.85 | $6.12 | $6.12 | 1,070,153 |
| 2020-05-29 | $5.90 | $6.03 | $5.62 | $5.92 | $5.92 | 1,167,993 |
| 2020-05-28 | $6.24 | $6.38 | $5.98 | $6.03 | $6.03 | 1,721,193 |
| 2020-05-27 | $5.81 | $6.15 | $5.73 | $6.14 | $6.14 | 1,348,862 |
| 2020-05-26 | $5.47 | $5.76 | $5.45 | $5.65 | $5.65 | 868,304 |
| 2020-05-22 | $5.29 | $5.33 | $5.13 | $5.28 | $5.28 | 378,919 |
| 2020-05-21 | $5.28 | $5.37 | $5.17 | $5.30 | $5.30 | 641,953 |
| 2020-05-20 | $5.15 | $5.41 | $5.13 | $5.21 | $5.21 | 1,217,983 |
| 2020-05-19 | $5.21 | $5.24 | $4.97 | $5.04 | $5.04 | 968,702 |
| 2020-05-18 | $4.88 | $5.26 | $4.88 | $5.19 | $5.19 | 1,347,547 |
| 2020-05-15 | $4.43 | $4.63 | $4.33 | $4.57 | $4.57 | 654,116 |
| 2020-05-14 | $4.28 | $4.46 | $4.09 | $4.39 | $4.39 | 1,220,012 |
| 2020-05-13 | $4.77 | $4.80 | $4.34 | $4.44 | $4.44 | 854,971 |
| 2020-05-12 | $4.90 | $4.98 | $4.75 | $4.76 | $4.76 | 1,280,046 |
| 2020-05-11 | $4.76 | $4.91 | $4.60 | $4.87 | $4.87 | 1,157,916 |
| 2020-05-08 | $4.88 | $4.98 | $4.76 | $4.86 | $4.86 | 884,341 |
| 2020-05-07 | $4.76 | $4.89 | $4.64 | $4.77 | $4.77 | 1,455,775 |
| 2020-05-06 | $4.32 | $4.80 | $4.20 | $4.59 | $4.59 | 2,574,051 |
| 2020-05-05 | $4.56 | $4.71 | $4.25 | $4.28 | $4.28 | 1,552,309 |
| 2020-05-04 | $4.62 | $4.71 | $4.30 | $4.43 | $4.43 | 1,184,299 |
| 2020-05-01 | $5.14 | $5.28 | $4.70 | $4.77 | $4.77 | 1,113,036 |
| 2020-04-30 | $5.99 | $6.02 | $5.30 | $5.36 | $5.36 | 2,079,566 |
| 2020-04-29 | $4.92 | $5.99 | $4.92 | $5.78 | $5.78 | 3,692,934 |
| 2020-04-28 | $4.23 | $4.51 | $4.21 | $4.47 | $4.47 | 1,688,563 |
| 2020-04-27 | $3.75 | $4.11 | $3.68 | $4.03 | $4.03 | 1,320,909 |
| 2020-04-24 | $3.89 | $3.99 | $3.59 | $3.80 | $3.80 | 1,380,816 |
| 2020-04-23 | $3.59 | $3.99 | $3.50 | $3.88 | $3.88 | 1,081,277 |
| 2020-04-22 | $3.93 | $3.96 | $3.53 | $3.57 | $3.57 | 948,224 |
| 2020-04-21 | $3.70 | $3.88 | $3.67 | $3.75 | $3.75 | 791,522 |
| 2020-04-20 | $3.90 | $3.99 | $3.79 | $3.90 | $3.90 | 819,983 |
| 2020-04-17 | $3.88 | $4.07 | $3.88 | $4.06 | $4.06 | 953,719 |
| 2020-04-16 | $4.10 | $4.18 | $3.74 | $3.75 | $3.75 | 1,253,015 |
| 2020-04-15 | $4.25 | $4.49 | $4.11 | $4.16 | $4.16 | 1,318,484 |
| 2020-04-14 | $4.84 | $4.99 | $4.47 | $4.49 | $4.49 | 458,769 |
| 2020-04-13 | $5.16 | $5.26 | $4.69 | $4.73 | $4.73 | 537,520 |
| 2020-04-09 | $4.95 | $5.32 | $4.76 | $5.08 | $5.08 | 1,234,429 |
| 2020-04-08 | $4.23 | $4.83 | $4.15 | $4.74 | $4.74 | 1,036,853 |
| 2020-04-07 | $4.12 | $4.39 | $3.94 | $4.13 | $4.13 | 1,311,538 |
| 2020-04-06 | $3.89 | $4.15 | $3.85 | $4.01 | $4.01 | 1,081,927 |
| 2020-04-03 | $4.12 | $4.15 | $3.72 | $3.78 | $3.78 | 1,194,935 |
| 2020-04-02 | $3.98 | $4.59 | $3.97 | $4.09 | $4.09 | 757,446 |
| 2020-04-01 | $4.29 | $4.29 | $3.82 | $3.88 | $3.88 | 752,826 |
| 2020-03-31 | $4.13 | $4.47 | $4.13 | $4.26 | $4.26 | 952,686 |
| 2020-03-30 | $4.31 | $4.33 | $3.92 | $4.22 | $4.22 | 975,852 |
| 2020-03-27 | $4.31 | $4.49 | $4.13 | $4.38 | $4.38 | 827,837 |
| 2020-03-26 | $4.36 | $4.67 | $4.20 | $4.62 | $4.62 | 1,185,015 |
| 2020-03-25 | $4.33 | $4.69 | $4.15 | $4.31 | $4.31 | 1,464,588 |
| 2020-03-24 | $4.56 | $4.88 | $4.26 | $4.39 | $4.39 | 1,098,707 |
| 2020-03-23 | $4.07 | $4.40 | $3.95 | $4.33 | $4.33 | 1,264,281 |
| 2020-03-20 | $4.01 | $4.35 | $3.78 | $4.02 | $4.02 | 1,607,801 |
| 2020-03-19 | $3.67 | $4.23 | $3.44 | $3.89 | $3.89 | 1,983,806 |
| 2020-03-18 | $3.77 | $4.20 | $3.31 | $3.52 | $3.52 | 1,558,198 |
| 2020-03-17 | $4.01 | $4.06 | $3.58 | $3.80 | $3.80 | 1,366,167 |
| 2020-03-16 | $4.52 | $5.47 | $3.90 | $3.98 | $3.98 | 2,150,534 |
| 2020-03-13 | $4.93 | $5.10 | $4.22 | $5.10 | $5.10 | 1,673,361 |
| 2020-03-12 | $4.51 | $4.95 | $4.44 | $4.54 | $4.54 | 1,655,019 |
| 2020-03-11 | $4.53 | $5.24 | $4.36 | $5.05 | $5.05 | 2,795,973 |
| 2020-03-10 | $4.07 | $4.48 | $3.70 | $4.48 | $4.48 | 1,922,295 |
| 2020-03-09 | $5.25 | $5.25 | $3.68 | $3.69 | $3.69 | 2,666,581 |
| 2020-03-06 | $7.71 | $8.18 | $7.50 | $7.59 | $7.59 | 798,037 |
| 2020-03-05 | $8.64 | $8.69 | $7.98 | $8.11 | $8.11 | 1,161,559 |
| 2020-03-04 | $8.66 | $8.97 | $8.57 | $8.88 | $8.88 | 1,052,881 |
| 2020-03-03 | $8.81 | $9.20 | $8.43 | $8.54 | $8.54 | 1,266,351 |
| 2020-03-02 | $8.78 | $8.81 | $8.30 | $8.75 | $8.75 | 1,723,687 |
| 2020-02-28 | $8.45 | $8.80 | $8.45 | $8.70 | $8.70 | 2,347,349 |
| 2020-02-27 | $8.52 | $8.98 | $8.37 | $8.61 | $8.61 | 1,933,673 |
| 2020-02-26 | $9.27 | $9.29 | $8.79 | $8.86 | $8.86 | 1,144,290 |
| 2020-02-25 | $9.42 | $9.55 | $9.06 | $9.19 | $9.19 | 1,539,114 |
| 2020-02-24 | $9.24 | $9.31 | $9.12 | $9.21 | $9.21 | 2,212,245 |
| 2020-02-21 | $9.93 | $9.97 | $9.59 | $9.74 | $9.74 | 780,403 |
| 2020-02-20 | $10.09 | $10.38 | $9.96 | $9.96 | $9.96 | 1,622,977 |
| 2020-02-19 | $10.37 | $10.45 | $10.09 | $10.12 | $10.12 | 1,551,438 |
| 2020-02-18 | $10.33 | $10.80 | $10.29 | $10.58 | $10.58 | 1,372,332 |
| 2020-02-14 | $10.50 | $11.44 | $10.19 | $10.46 | $10.46 | 2,744,589 |
| 2020-02-13 | $11.34 | $11.45 | $11.16 | $11.44 | $11.44 | 979,033 |
| 2020-02-12 | $11.36 | $11.68 | $11.20 | $11.40 | $11.40 | 835,175 |
| 2020-02-11 | $10.96 | $11.35 | $10.85 | $11.12 | $11.12 | 872,760 |
| 2020-02-10 | $10.65 | $10.81 | $10.37 | $10.80 | $10.80 | 1,030,779 |
| 2020-02-07 | $11.08 | $11.09 | $10.63 | $10.92 | $10.92 | 1,306,475 |
| 2020-02-06 | $11.83 | $11.88 | $11.20 | $11.22 | $11.22 | 877,493 |
| 2020-02-05 | $11.57 | $11.88 | $11.49 | $11.79 | $11.79 | 676,476 |
| 2020-02-04 | $11.33 | $11.65 | $11.31 | $11.34 | $11.34 | 916,175 |
| 2020-02-03 | $11.28 | $11.28 | $10.98 | $11.08 | $11.08 | 1,167,631 |
| 2020-01-31 | $11.33 | $11.38 | $11.19 | $11.26 | $11.26 | 1,018,030 |
| 2020-01-30 | $11.41 | $11.66 | $11.27 | $11.43 | $11.43 | 889,069 |
| 2020-01-29 | $11.71 | $11.82 | $11.60 | $11.62 | $11.62 | 583,419 |
| 2020-01-28 | $11.66 | $11.77 | $11.48 | $11.70 | $11.70 | 408,369 |
| 2020-01-27 | $11.62 | $11.84 | $11.52 | $11.59 | $11.59 | 757,948 |
| 2020-01-24 | $12.37 | $12.39 | $11.96 | $12.01 | $12.01 | 716,361 |
| 2020-01-23 | $12.37 | $12.56 | $12.02 | $12.42 | $12.42 | 825,917 |
| 2020-01-22 | $12.80 | $12.85 | $12.44 | $12.54 | $12.54 | 630,972 |
| 2020-01-21 | $13.26 | $13.27 | $12.75 | $12.78 | $12.78 | 819,291 |
| 2020-01-17 | $13.59 | $13.60 | $13.37 | $13.40 | $13.40 | 745,655 |
| 2020-01-16 | $13.44 | $13.71 | $13.44 | $13.54 | $13.54 | 937,660 |
| 2020-01-15 | $13.59 | $13.64 | $13.26 | $13.30 | $13.30 | 528,297 |
| 2020-01-14 | $13.77 | $13.88 | $13.60 | $13.78 | $13.78 | 560,510 |
| 2020-01-13 | $13.69 | $13.86 | $13.52 | $13.79 | $13.79 | 679,466 |
| 2020-01-10 | $13.58 | $13.81 | $13.48 | $13.69 | $13.69 | 658,772 |
| 2020-01-09 | $13.86 | $13.91 | $13.58 | $13.60 | $13.60 | 930,033 |
| 2020-01-08 | $13.85 | $13.91 | $13.67 | $13.81 | $13.81 | 443,379 |
| 2020-01-07 | $13.87 | $14.08 | $13.78 | $13.94 | $13.94 | 373,512 |
| 2020-01-06 | $13.73 | $14.16 | $13.73 | $13.97 | $13.97 | 709,076 |
| 2020-01-03 | $13.59 | $13.59 | $13.37 | $13.52 | $13.52 | 467,450 |
| 2020-01-02 | $13.77 | $13.77 | $13.44 | $13.53 | $13.53 | 356,807 |
| 2019-12-31 | $13.45 | $13.71 | $13.45 | $13.64 | $13.64 | 481,904 |
| 2019-12-30 | $13.46 | $13.76 | $13.46 | $13.59 | $13.59 | 496,605 |
| 2019-12-27 | $13.73 | $13.79 | $13.43 | $13.48 | $13.48 | 308,740 |
| 2019-12-26 | $14.06 | $14.06 | $13.70 | $13.71 | $13.71 | 305,843 |
| 2019-12-24 | $14.04 | $14.12 | $13.91 | $13.97 | $13.97 | 153,875 |
| 2019-12-23 | $13.89 | $13.94 | $13.76 | $13.92 | $13.92 | 1,236,435 |
| 2019-12-20 | $14.02 | $14.07 | $13.80 | $13.87 | $13.87 | 884,600 |
| 2019-12-19 | $13.98 | $14.10 | $13.90 | $13.95 | $13.95 | 1,184,764 |
| 2019-12-18 | $13.87 | $14.01 | $13.70 | $13.92 | $13.92 | 1,722,881 |
| 2019-12-17 | $13.90 | $13.92 | $13.68 | $13.90 | $13.90 | 335,366 |
| 2019-12-16 | $13.96 | $14.23 | $13.85 | $13.92 | $13.92 | 816,086 |
| 2019-12-13 | $13.93 | $13.96 | $13.58 | $13.69 | $13.69 | 914,475 |
| 2019-12-12 | $13.69 | $14.04 | $13.67 | $13.95 | $13.95 | 715,645 |
| 2019-12-11 | $13.59 | $13.73 | $13.48 | $13.66 | $13.66 | 328,687 |
| 2019-12-10 | $13.63 | $13.63 | $13.45 | $13.52 | $13.52 | 911,496 |
| 2019-12-09 | $13.65 | $13.82 | $13.53 | $13.64 | $13.64 | 674,391 |
| 2019-12-06 | $13.40 | $13.79 | $13.40 | $13.76 | $13.76 | 458,465 |
| 2019-12-05 | $13.48 | $13.60 | $13.12 | $13.25 | $13.25 | 517,496 |
| 2019-12-04 | $13.02 | $13.62 | $13.02 | $13.39 | $13.39 | 1,057,603 |
| 2019-12-03 | $13.07 | $13.12 | $12.78 | $12.92 | $12.92 | 858,658 |
| 2019-12-02 | $13.51 | $13.70 | $13.30 | $13.30 | $13.30 | 575,888 |
| 2019-11-29 | $13.43 | $13.56 | $13.29 | $13.34 | $13.34 | 438,071 |
| 2019-11-27 | $13.65 | $13.78 | $13.57 | $13.60 | $13.60 | 447,214 |
| 2019-11-26 | $13.90 | $13.98 | $13.71 | $13.71 | $13.71 | 724,966 |
| 2019-11-25 | $13.69 | $14.01 | $13.61 | $13.95 | $13.95 | 979,970 |
| 2019-11-22 | $13.82 | $13.92 | $13.62 | $13.66 | $13.66 | 475,327 |
| 2019-11-21 | $13.65 | $13.93 | $13.49 | $13.76 | $13.76 | 594,168 |
| 2019-11-20 | $13.65 | $13.92 | $13.48 | $13.57 | $13.57 | 902,937 |
| 2019-11-19 | $13.88 | $13.98 | $13.70 | $13.71 | $13.71 | 763,816 |
| 2019-11-18 | $14.02 | $14.12 | $13.74 | $13.92 | $13.92 | 904,266 |
| 2019-11-15 | $14.46 | $14.55 | $14.19 | $14.19 | $14.19 | 536,863 |
| 2019-11-14 | $14.79 | $14.80 | $14.29 | $14.31 | $14.31 | 577,686 |
| 2019-11-13 | $14.98 | $15.06 | $14.77 | $14.83 | $14.83 | 545,512 |
| 2019-11-12 | $15.19 | $15.33 | $15.01 | $15.14 | $15.14 | 604,362 |
| 2019-11-11 | $14.81 | $15.22 | $14.77 | $15.15 | $15.15 | 1,310,006 |
| 2019-11-08 | $15.09 | $15.36 | $14.85 | $14.99 | $14.99 | 1,181,547 |
| 2019-11-07 | $15.08 | $15.29 | $14.99 | $15.10 | $15.10 | 1,243,639 |
| 2019-11-06 | $14.93 | $15.25 | $14.64 | $14.79 | $14.79 | 924,569 |
| 2019-11-05 | $15.06 | $15.47 | $14.78 | $14.92 | $14.92 | 2,193,650 |
| 2019-11-04 | $14.30 | $14.92 | $14.24 | $14.85 | $14.85 | 1,995,498 |
| 2019-11-01 | $13.50 | $14.96 | $13.40 | $14.00 | $14.00 | 4,411,594 |
| 2019-10-31 | $11.42 | $11.67 | $11.26 | $11.36 | $11.36 | 804,398 |
| 2019-10-30 | $11.92 | $12.08 | $11.37 | $11.48 | $11.48 | 1,183,656 |
| 2019-10-29 | $11.71 | $12.02 | $11.54 | $11.98 | $11.98 | 794,091 |
| 2019-10-28 | $11.66 | $12.03 | $11.58 | $11.85 | $11.85 | 955,267 |
| 2019-10-25 | $11.48 | $11.71 | $11.43 | $11.56 | $11.56 | 933,381 |
| 2019-10-24 | $11.57 | $11.64 | $11.27 | $11.50 | $11.50 | 934,830 |
| 2019-10-23 | $11.45 | $11.66 | $11.29 | $11.50 | $11.50 | 952,300 |
| 2019-10-22 | $11.25 | $11.54 | $11.06 | $11.48 | $11.48 | 759,593 |
| 2019-10-21 | $11.15 | $11.46 | $11.12 | $11.25 | $11.25 | 546,496 |
| 2019-10-18 | $11.18 | $11.37 | $11.06 | $11.06 | $11.06 | 462,819 |
| 2019-10-17 | $11.33 | $11.51 | $11.13 | $11.22 | $11.22 | 682,221 |
| 2019-10-16 | $11.34 | $11.66 | $11.30 | $11.32 | $11.32 | 626,971 |
| 2019-10-15 | $11.14 | $11.54 | $11.12 | $11.37 | $11.37 | 934,824 |
| 2019-10-14 | $11.12 | $11.19 | $10.73 | $11.15 | $11.15 | 667,648 |
| 2019-10-11 | $11.15 | $11.73 | $11.15 | $11.34 | $11.34 | 1,125,156 |
| 2019-10-10 | $10.90 | $11.05 | $10.74 | $10.98 | $10.98 | 1,582,258 |
| 2019-10-09 | $11.24 | $11.28 | $10.73 | $10.80 | $10.80 | 916,749 |
| 2019-10-08 | $11.22 | $11.23 | $10.92 | $11.11 | $11.11 | 1,019,566 |
| 2019-10-07 | $11.53 | $11.57 | $11.28 | $11.35 | $11.35 | 1,003,791 |
| 2019-10-04 | $11.50 | $11.65 | $11.23 | $11.57 | $11.57 | 988,354 |
| 2019-10-03 | $11.40 | $11.56 | $11.27 | $11.48 | $11.48 | 1,496,903 |
| 2019-10-02 | $11.39 | $11.58 | $11.37 | $11.52 | $11.52 | 1,004,086 |
| 2019-10-01 | $12.27 | $12.49 | $11.49 | $11.50 | $11.50 | 1,091,908 |
| 2019-09-30 | $12.00 | $12.27 | $11.76 | $12.13 | $12.13 | 1,089,255 |
| 2019-09-27 | $12.13 | $12.43 | $11.87 | $12.03 | $12.03 | 749,145 |
| 2019-09-26 | $12.64 | $12.64 | $12.19 | $12.20 | $12.20 | 504,174 |
| 2019-09-25 | $12.26 | $12.79 | $12.20 | $12.74 | $12.74 | 621,785 |
| 2019-09-24 | $12.83 | $12.87 | $12.24 | $12.36 | $12.36 | 700,750 |
| 2019-09-23 | $12.65 | $13.08 | $12.49 | $12.96 | $12.96 | 520,117 |
| 2019-09-20 | $13.26 | $13.46 | $12.85 | $12.93 | $12.93 | 1,701,583 |
| 2019-09-19 | $13.39 | $13.51 | $13.18 | $13.20 | $13.20 | 1,270,758 |
| 2019-09-18 | $13.57 | $13.80 | $13.30 | $13.30 | $13.30 | 950,382 |
| 2019-09-17 | $13.71 | $13.74 | $13.30 | $13.66 | $13.66 | 733,570 |
| 2019-09-16 | $13.31 | $13.82 | $13.31 | $13.81 | $13.81 | 1,075,784 |
| 2019-09-13 | $13.46 | $13.68 | $13.23 | $13.23 | $13.23 | 855,193 |
| 2019-09-12 | $13.18 | $13.65 | $12.77 | $13.25 | $13.25 | 910,073 |
| 2019-09-11 | $13.17 | $13.74 | $12.89 | $13.73 | $13.73 | 2,267,441 |
| 2019-09-10 | $13.00 | $13.42 | $12.85 | $13.11 | $13.11 | 780,400 |
| 2019-09-09 | $12.16 | $13.00 | $12.16 | $12.96 | $12.96 | 1,575,194 |
| 2019-09-06 | $11.94 | $12.14 | $11.19 | $12.08 | $12.08 | 2,817,379 |
| 2019-09-05 | $12.45 | $12.84 | $12.31 | $12.74 | $12.74 | 699,250 |
| 2019-09-04 | $12.42 | $12.57 | $12.17 | $12.27 | $12.27 | 773,499 |
| 2019-09-03 | $12.32 | $12.37 | $11.99 | $12.21 | $12.21 | 960,223 |
| 2019-08-30 | $12.67 | $12.77 | $12.48 | $12.57 | $12.57 | 1,222,171 |
| 2019-08-29 | $12.30 | $12.67 | $12.30 | $12.57 | $12.57 | 654,461 |
| 2019-08-28 | $12.03 | $12.36 | $11.85 | $12.21 | $12.21 | 515,118 |
| 2019-08-27 | $12.24 | $12.24 | $11.91 | $12.02 | $12.02 | 853,370 |
| 2019-08-26 | $12.51 | $12.51 | $12.08 | $12.17 | $12.17 | 442,978 |
| 2019-08-23 | $12.57 | $12.70 | $12.21 | $12.29 | $12.29 | 673,151 |
| 2019-08-22 | $12.96 | $13.22 | $12.76 | $12.77 | $12.77 | 503,828 |
| 2019-08-21 | $12.88 | $12.96 | $12.65 | $12.89 | $12.89 | 877,202 |
| 2019-08-20 | $12.89 | $12.92 | $12.55 | $12.66 | $12.66 | 1,028,301 |
| 2019-08-19 | $13.42 | $13.42 | $12.96 | $12.98 | $12.98 | 698,928 |
| 2019-08-16 | $13.30 | $13.45 | $13.17 | $13.20 | $13.20 | 495,955 |
| 2019-08-15 | $13.21 | $13.29 | $13.05 | $13.21 | $13.21 | 700,063 |
| 2019-08-14 | $13.55 | $13.55 | $13.10 | $13.23 | $13.23 | 814,932 |
| 2019-08-13 | $13.84 | $14.43 | $13.71 | $13.88 | $13.88 | 721,637 |
| 2019-08-12 | $13.70 | $13.93 | $13.47 | $13.92 | $13.92 | 1,467,001 |
| 2019-08-09 | $14.09 | $14.09 | $13.38 | $13.66 | $13.66 | 951,088 |
| 2019-08-08 | $13.85 | $14.19 | $13.73 | $14.17 | $14.17 | 922,954 |
| 2019-08-07 | $13.49 | $13.83 | $13.09 | $13.76 | $13.76 | 934,522 |
| 2019-08-06 | $14.04 | $14.28 | $13.70 | $13.91 | $13.91 | 977,277 |
| 2019-08-05 | $14.48 | $14.53 | $13.66 | $13.97 | $13.97 | 2,221,283 |
| 2019-08-02 | $14.46 | $15.36 | $14.26 | $15.11 | $15.11 | 1,972,430 |
| 2019-08-01 | $15.46 | $15.60 | $14.48 | $14.63 | $14.63 | 1,154,022 |
| 2019-07-31 | $15.90 | $16.23 | $15.62 | $15.64 | $15.64 | 643,207 |
| 2019-07-30 | $15.33 | $15.99 | $15.18 | $15.90 | $15.90 | 671,093 |
| 2019-07-29 | $15.85 | $15.85 | $15.30 | $15.48 | $15.48 | 631,519 |
| 2019-07-26 | $15.86 | $15.89 | $15.57 | $15.85 | $15.85 | 596,138 |
| 2019-07-25 | $16.28 | $16.28 | $15.66 | $15.87 | $15.87 | 874,535 |
| 2019-07-24 | $15.93 | $16.29 | $15.75 | $16.22 | $16.22 | 710,073 |
| 2019-07-23 | $15.22 | $16.08 | $15.22 | $16.06 | $16.06 | 729,101 |
| 2019-07-22 | $15.28 | $15.33 | $14.94 | $15.12 | $15.12 | 1,341,853 |
| 2019-07-19 | $15.11 | $15.33 | $14.96 | $15.21 | $15.21 | 921,804 |
| 2019-07-18 | $15.46 | $15.46 | $14.79 | $15.10 | $15.10 | 994,890 |
| 2019-07-17 | $16.14 | $16.14 | $15.52 | $15.52 | $15.52 | 753,661 |
| 2019-07-16 | $16.20 | $16.39 | $15.98 | $16.21 | $16.21 | 515,001 |
| 2019-07-15 | $16.89 | $16.89 | $16.28 | $16.29 | $16.29 | 719,080 |
| 2019-07-12 | $16.50 | $17.06 | $16.50 | $16.85 | $16.85 | 896,347 |
| 2019-07-11 | $16.79 | $16.79 | $16.28 | $16.44 | $16.44 | 817,035 |
| 2019-07-10 | $16.45 | $16.77 | $16.35 | $16.68 | $16.68 | 835,889 |
| 2019-07-09 | $16.51 | $16.51 | $15.94 | $16.41 | $16.41 | 662,063 |
| 2019-07-08 | $16.79 | $16.90 | $16.07 | $16.69 | $16.69 | 721,999 |
| 2019-07-05 | $16.53 | $16.86 | $16.40 | $16.81 | $16.81 | 269,534 |
| 2019-07-03 | $16.97 | $16.97 | $16.50 | $16.68 | $16.68 | 316,091 |
| 2019-07-02 | $16.90 | $16.98 | $16.74 | $16.93 | $16.93 | 431,471 |
| 2019-07-01 | $17.44 | $17.67 | $16.85 | $16.94 | $16.94 | 996,942 |
| 2019-06-28 | $16.99 | $17.27 | $16.96 | $17.12 | $17.12 | 2,019,987 |
| 2019-06-27 | $16.81 | $16.99 | $16.64 | $16.98 | $16.98 | 402,071 |
| 2019-06-26 | $16.12 | $16.73 | $16.12 | $16.68 | $16.68 | 605,570 |
| 2019-06-25 | $16.06 | $16.22 | $15.95 | $16.00 | $16.00 | 1,151,609 |
| 2019-06-24 | $16.00 | $16.17 | $15.95 | $16.01 | $16.01 | 778,475 |
| 2019-06-21 | $16.08 | $16.16 | $15.79 | $15.94 | $15.94 | 1,023,315 |
| 2019-06-20 | $16.03 | $16.42 | $16.03 | $16.18 | $16.18 | 588,815 |
| 2019-06-19 | $15.85 | $16.03 | $15.65 | $15.68 | $15.68 | 857,714 |
| 2019-06-18 | $15.80 | $16.18 | $15.80 | $15.91 | $15.91 | 436,607 |
| 2019-06-17 | $15.36 | $15.70 | $15.19 | $15.64 | $15.64 | 348,450 |
| 2019-06-14 | $15.85 | $15.85 | $15.38 | $15.41 | $15.41 | 431,775 |
| 2019-06-13 | $15.83 | $16.09 | $15.72 | $16.04 | $16.04 | 280,926 |
| 2019-06-12 | $15.87 | $15.91 | $15.59 | $15.65 | $15.65 | 308,237 |
| 2019-06-11 | $16.08 | $16.34 | $15.99 | $16.02 | $16.02 | 1,198,332 |
| 2019-06-10 | $15.66 | $16.16 | $15.55 | $15.90 | $15.90 | 631,376 |
| 2019-06-07 | $15.33 | $15.71 | $15.19 | $15.60 | $15.60 | 1,146,357 |
| 2019-06-06 | $15.29 | $15.47 | $14.93 | $15.26 | $15.26 | 571,119 |
| 2019-06-05 | $15.62 | $15.71 | $15.08 | $15.29 | $15.29 | 350,656 |
| 2019-06-04 | $15.22 | $15.59 | $15.20 | $15.58 | $15.58 | 1,128,043 |
| 2019-06-03 | $14.81 | $15.27 | $14.78 | $15.00 | $15.00 | 1,052,308 |
| 2019-05-31 | $14.91 | $15.12 | $14.75 | $14.80 | $14.80 | 359,244 |
| 2019-05-30 | $15.41 | $15.65 | $15.24 | $15.25 | $15.25 | 343,408 |
| 2019-05-29 | $15.34 | $15.55 | $15.20 | $15.31 | $15.31 | 655,518 |
| 2019-05-28 | $15.59 | $15.75 | $15.48 | $15.55 | $15.55 | 618,835 |
| 2019-05-24 | $15.55 | $15.67 | $15.22 | $15.52 | $15.52 | 882,468 |
| 2019-05-23 | $15.81 | $15.81 | $15.07 | $15.37 | $15.37 | 576,936 |
| 2019-05-22 | $16.54 | $16.64 | $16.11 | $16.12 | $16.12 | 812,222 |
| 2019-05-21 | $16.27 | $16.74 | $16.25 | $16.62 | $16.62 | 1,314,102 |
| 2019-05-20 | $16.18 | $16.36 | $15.99 | $16.15 | $16.15 | 943,935 |
| 2019-05-17 | $16.65 | $16.78 | $16.22 | $16.33 | $16.33 | 446,232 |
| 2019-05-16 | $16.60 | $17.04 | $16.55 | $16.80 | $16.80 | 520,817 |
| 2019-05-15 | $16.31 | $16.57 | $16.12 | $16.51 | $16.51 | 1,892,008 |
| 2019-05-14 | $16.20 | $16.62 | $16.08 | $16.55 | $16.55 | 447,933 |
| 2019-05-13 | $16.14 | $16.29 | $15.91 | $16.09 | $16.09 | 1,757,201 |
| 2019-05-10 | $16.57 | $16.62 | $16.24 | $16.53 | $16.53 | 314,631 |
| 2019-05-09 | $16.55 | $16.81 | $16.29 | $16.69 | $16.69 | 1,853,518 |
| 2019-05-08 | $16.97 | $17.12 | $16.79 | $16.82 | $16.82 | 328,120 |
| 2019-05-07 | $17.45 | $17.54 | $16.65 | $17.00 | $17.00 | 1,375,176 |
| 2019-05-06 | $17.51 | $17.69 | $17.14 | $17.69 | $17.69 | 776,905 |
| 2019-05-03 | $17.17 | $17.96 | $16.79 | $17.95 | $17.95 | 1,854,906 |
| 2019-05-02 | $16.51 | $16.66 | $16.09 | $16.35 | $16.35 | 1,078,795 |
| 2019-05-01 | $17.38 | $17.50 | $16.66 | $16.66 | $16.66 | 1,160,117 |
| 2019-04-30 | $18.10 | $18.10 | $17.29 | $17.33 | $17.33 | 1,793,337 |
| 2019-04-29 | $18.07 | $18.17 | $18.01 | $18.05 | $18.05 | 259,161 |
| 2019-04-26 | $18.03 | $18.15 | $17.75 | $18.10 | $18.10 | 1,071,147 |
| 2019-04-25 | $18.29 | $18.42 | $17.92 | $18.02 | $18.02 | 915,005 |
| 2019-04-24 | $18.76 | $18.76 | $18.44 | $18.44 | $18.44 | 984,114 |
| 2019-04-23 | $18.65 | $18.91 | $18.54 | $18.73 | $18.73 | 691,349 |
| 2019-04-22 | $18.41 | $18.67 | $18.35 | $18.65 | $18.65 | 416,328 |
| 2019-04-18 | $18.18 | $18.39 | $18.05 | $18.29 | $18.29 | 737,293 |
| 2019-04-17 | $18.42 | $18.51 | $18.13 | $18.18 | $18.18 | 1,404,582 |
| 2019-04-16 | $18.29 | $18.35 | $17.86 | $18.34 | $18.34 | 681,665 |
| 2019-04-15 | $18.77 | $18.82 | $18.48 | $18.58 | $18.58 | 952,808 |
| 2019-04-12 | $18.90 | $18.91 | $18.57 | $18.71 | $18.71 | 382,362 |
| 2019-04-11 | $18.48 | $18.77 | $18.33 | $18.57 | $18.57 | 1,298,839 |
| 2019-04-10 | $18.05 | $18.57 | $18.05 | $18.41 | $18.41 | 548,787 |
| 2019-04-09 | $18.23 | $18.28 | $17.96 | $18.03 | $18.03 | 1,424,889 |
| 2019-04-08 | $18.21 | $18.35 | $17.98 | $18.31 | $18.31 | 735,309 |
| 2019-04-05 | $18.15 | $18.42 | $17.98 | $18.29 | $18.29 | 2,252,477 |
| 2019-04-04 | $17.93 | $18.19 | $17.85 | $18.07 | $18.07 | 940,818 |
| 2019-04-03 | $18.32 | $18.46 | $17.85 | $17.88 | $17.88 | 1,179,114 |
| 2019-04-02 | $18.23 | $18.31 | $17.98 | $18.16 | $18.16 | 858,762 |
| 2019-04-01 | $17.69 | $18.44 | $17.67 | $18.18 | $18.18 | 1,139,255 |
| 2019-03-29 | $17.90 | $18.04 | $17.33 | $17.48 | $17.48 | 683,988 |
| 2019-03-28 | $17.33 | $17.72 | $17.33 | $17.69 | $17.69 | 438,848 |
| 2019-03-27 | $17.17 | $17.41 | $16.93 | $17.35 | $17.35 | 1,017,409 |
| 2019-03-26 | $17.35 | $17.61 | $17.15 | $17.25 | $17.25 | 420,374 |
| 2019-03-25 | $16.87 | $17.03 | $16.60 | $16.95 | $16.95 | 581,289 |
| 2019-03-22 | $17.39 | $17.39 | $16.68 | $16.85 | $16.85 | 855,140 |
| 2019-03-21 | $17.59 | $17.99 | $17.48 | $17.65 | $17.65 | 580,119 |
| 2019-03-20 | $17.39 | $17.94 | $17.34 | $17.68 | $17.68 | 466,556 |
| 2019-03-19 | $17.63 | $17.76 | $17.39 | $17.44 | $17.44 | 658,344 |
| 2019-03-18 | $17.16 | $17.52 | $17.08 | $17.46 | $17.46 | 628,495 |
| 2019-03-15 | $17.03 | $17.30 | $16.90 | $17.02 | $17.02 | 1,198,157 |
| 2019-03-14 | $17.39 | $17.42 | $17.08 | $17.09 | $17.09 | 575,653 |
| 2019-03-13 | $17.14 | $17.49 | $16.96 | $17.36 | $17.36 | 743,070 |
| 2019-03-12 | $16.82 | $17.04 | $16.73 | $16.97 | $16.97 | 691,460 |
| 2019-03-11 | $16.50 | $16.86 | $16.35 | $16.77 | $16.77 | 662,551 |
| 2019-03-08 | $16.20 | $16.41 | $16.03 | $16.40 | $16.40 | 774,897 |
| 2019-03-07 | $16.72 | $16.72 | $16.33 | $16.46 | $16.46 | 725,340 |
| 2019-03-06 | $17.00 | $17.06 | $16.65 | $16.69 | $16.69 | 816,063 |
| 2019-03-05 | $17.32 | $17.35 | $17.02 | $17.04 | $17.04 | 566,134 |
| 2019-03-04 | $17.29 | $17.44 | $17.00 | $17.26 | $17.26 | 1,229,322 |
| 2019-03-01 | $17.03 | $17.24 | $16.80 | $17.21 | $17.21 | 809,204 |
| 2019-02-28 | $17.13 | $17.14 | $16.60 | $16.86 | $16.86 | 814,079 |
| 2019-02-27 | $17.28 | $17.39 | $17.08 | $17.11 | $17.11 | 649,043 |
| 2019-02-26 | $17.85 | $17.94 | $17.23 | $17.26 | $17.26 | 577,277 |
| 2019-02-25 | $18.00 | $18.25 | $17.70 | $17.86 | $17.86 | 678,285 |
| 2019-02-22 | $18.59 | $18.61 | $17.97 | $18.04 | $18.04 | 798,021 |
| 2019-02-21 | $18.55 | $18.75 | $18.29 | $18.43 | $18.43 | 1,085,363 |
| 2019-02-20 | $18.22 | $18.93 | $18.12 | $18.84 | $18.84 | 1,807,249 |
| 2019-02-19 | $17.81 | $18.52 | $17.67 | $18.33 | $18.33 | 6,735,105 |
| 2019-02-15 | $16.62 | $18.10 | $16.48 | $17.87 | $17.87 | 2,696,670 |
| 2019-02-14 | $16.26 | $16.45 | $16.23 | $16.28 | $16.28 | 901,307 |
| 2019-02-13 | $16.13 | $16.42 | $16.04 | $16.36 | $16.36 | 833,739 |
| 2019-02-12 | $15.99 | $16.35 | $15.99 | $16.04 | $16.04 | 899,172 |
| 2019-02-11 | $15.43 | $15.82 | $15.26 | $15.80 | $15.80 | 666,108 |
| 2019-02-08 | $15.24 | $15.47 | $15.22 | $15.46 | $15.46 | 614,562 |
| 2019-02-07 | $15.72 | $15.75 | $15.06 | $15.36 | $15.36 | 765,806 |
| 2019-02-06 | $15.74 | $16.06 | $15.61 | $15.87 | $15.87 | 644,064 |
| 2019-02-05 | $15.87 | $16.05 | $15.64 | $15.80 | $15.80 | 531,183 |
| 2019-02-04 | $15.55 | $15.96 | $15.55 | $15.89 | $15.89 | 397,634 |
| 2019-02-01 | $15.66 | $15.87 | $15.59 | $15.66 | $15.66 | 627,278 |
| 2019-01-31 | $15.71 | $15.93 | $15.49 | $15.62 | $15.62 | 436,152 |
| 2019-01-30 | $15.54 | $15.79 | $15.27 | $15.72 | $15.72 | 593,349 |
| 2019-01-29 | $15.38 | $15.56 | $15.38 | $15.39 | $15.39 | 366,480 |
| 2019-01-28 | $15.15 | $15.36 | $14.99 | $15.26 | $15.26 | 520,208 |
| 2019-01-25 | $15.36 | $15.71 | $15.36 | $15.47 | $15.47 | 467,074 |
| 2019-01-24 | $15.08 | $15.31 | $15.00 | $15.23 | $15.23 | 485,378 |
| 2019-01-23 | $15.65 | $15.69 | $14.98 | $15.11 | $15.11 | 908,989 |
| 2019-01-22 | $15.92 | $15.96 | $15.43 | $15.55 | $15.55 | 958,695 |
| 2019-01-18 | $15.89 | $16.40 | $15.79 | $16.11 | $16.11 | 1,133,280 |
| 2019-01-17 | $15.24 | $15.94 | $15.24 | $15.78 | $15.78 | 884,991 |
| 2019-01-16 | $15.39 | $15.53 | $15.21 | $15.40 | $15.40 | 764,615 |
| 2019-01-15 | $15.61 | $15.64 | $15.14 | $15.45 | $15.45 | 973,694 |
| 2019-01-14 | $15.49 | $15.73 | $15.22 | $15.49 | $15.49 | 1,006,280 |
| 2019-01-11 | $15.34 | $15.91 | $15.12 | $15.79 | $15.79 | 1,065,708 |
| 2019-01-10 | $14.95 | $15.52 | $14.79 | $15.49 | $15.49 | 1,890,253 |
| 2019-01-09 | $14.59 | $15.28 | $14.35 | $15.10 | $15.10 | 1,055,308 |
| 2019-01-08 | $14.15 | $14.62 | $14.05 | $14.42 | $14.42 | 1,088,593 |
| 2019-01-07 | $13.21 | $14.05 | $13.19 | $13.98 | $13.98 | 1,571,019 |
| 2019-01-04 | $12.93 | $13.49 | $12.79 | $13.21 | $13.21 | 1,456,363 |
| 2019-01-03 | $12.71 | $13.03 | $12.33 | $12.69 | $12.69 | 1,026,761 |
| 2019-01-02 | $11.98 | $13.07 | $11.94 | $12.78 | $12.78 | 1,698,595 |
| 2018-12-31 | $12.31 | $12.39 | $11.79 | $12.23 | $12.23 | 683,251 |
| 2018-12-28 | $12.31 | $12.61 | $12.12 | $12.24 | $12.24 | 1,076,683 |
| 2018-12-27 | $12.22 | $12.45 | $11.73 | $12.22 | $12.22 | 1,016,443 |
| 2018-12-26 | $11.95 | $12.51 | $11.62 | $12.51 | $12.51 | 1,433,798 |
| 2018-12-24 | $12.42 | $12.49 | $11.80 | $11.82 | $11.82 | 290,719 |
| 2018-12-21 | $12.70 | $12.86 | $12.38 | $12.55 | $12.55 | 1,422,675 |
| 2018-12-20 | $13.19 | $13.42 | $12.60 | $12.75 | $12.75 | 816,703 |
| 2018-12-19 | $13.53 | $13.90 | $13.27 | $13.38 | $13.38 | 1,826,949 |
| 2018-12-18 | $14.12 | $14.33 | $13.44 | $13.60 | $13.60 | 993,433 |
| 2018-12-17 | $14.00 | $14.40 | $13.89 | $14.10 | $14.10 | 734,935 |
| 2018-12-14 | $14.21 | $14.50 | $13.93 | $14.06 | $14.06 | 1,223,732 |
| 2018-12-13 | $14.83 | $14.83 | $14.19 | $14.41 | $14.41 | 1,228,628 |
| 2018-12-12 | $14.75 | $15.21 | $14.67 | $14.80 | $14.80 | 1,347,929 |
| 2018-12-11 | $14.67 | $14.91 | $14.08 | $14.48 | $14.48 | 949,748 |
| 2018-12-10 | $14.75 | $14.77 | $14.15 | $14.49 | $14.49 | 1,125,214 |
| 2018-12-07 | $15.26 | $15.65 | $14.87 | $14.88 | $14.88 | 755,475 |
| 2018-12-06 | $15.41 | $15.41 | $14.75 | $15.05 | $15.05 | 711,708 |
| 2018-12-04 | $16.40 | $16.48 | $15.73 | $15.75 | $15.75 | 956,563 |
| 2018-12-03 | $16.08 | $16.56 | $16.07 | $16.51 | $16.51 | 535,011 |
| 2018-11-30 | $16.22 | $16.43 | $15.60 | $15.73 | $15.73 | 833,747 |
| 2018-11-29 | $16.37 | $16.47 | $15.95 | $16.32 | $16.32 | 519,612 |
| 2018-11-28 | $15.91 | $16.40 | $15.62 | $16.40 | $16.40 | 536,301 |
| 2018-11-27 | $15.75 | $16.09 | $15.58 | $15.88 | $15.88 | 467,016 |
| 2018-11-26 | $15.55 | $15.98 | $15.52 | $15.90 | $15.90 | 1,012,980 |
| 2018-11-23 | $15.36 | $15.84 | $15.30 | $15.36 | $15.36 | 500,446 |
| 2018-11-21 | $15.44 | $16.08 | $15.35 | $15.78 | $15.78 | 616,729 |
| 2018-11-20 | $15.89 | $16.03 | $15.32 | $15.34 | $15.34 | 754,775 |
| 2018-11-19 | $16.22 | $16.58 | $16.12 | $16.19 | $16.19 | 598,807 |
| 2018-11-16 | $16.10 | $16.35 | $16.07 | $16.29 | $16.29 | 671,405 |
| 2018-11-15 | $15.66 | $16.29 | $15.64 | $16.24 | $16.24 | 765,455 |
| 2018-11-14 | $15.99 | $16.19 | $15.69 | $15.78 | $15.78 | 556,711 |
| 2018-11-13 | $15.99 | $16.27 | $15.74 | $15.76 | $15.76 | 554,618 |
| 2018-11-12 | $16.36 | $16.46 | $15.98 | $15.98 | $15.98 | 591,640 |
| 2018-11-09 | $16.63 | $16.66 | $16.12 | $16.24 | $16.24 | 1,032,852 |
| 2018-11-08 | $17.31 | $17.63 | $16.81 | $16.85 | $16.85 | 578,905 |
| 2018-11-07 | $17.39 | $17.45 | $16.81 | $17.37 | $17.37 | 847,493 |
| 2018-11-06 | $16.96 | $17.41 | $16.92 | $17.20 | $17.20 | 815,577 |
| 2018-11-05 | $16.49 | $17.08 | $16.47 | $17.00 | $17.00 | 981,602 |
| 2018-11-02 | $16.86 | $17.25 | $16.34 | $16.37 | $16.37 | 846,951 |
| 2018-11-01 | $16.27 | $17.24 | $16.08 | $16.86 | $16.86 | 1,724,043 |
| 2018-10-31 | $15.57 | $16.04 | $15.46 | $15.83 | $15.83 | 1,358,585 |
| 2018-10-30 | $14.87 | $15.33 | $14.71 | $15.33 | $15.33 | 1,474,770 |
| 2018-10-29 | $15.48 | $15.64 | $14.87 | $14.98 | $14.98 | 852,170 |
| 2018-10-26 | $15.12 | $15.53 | $14.92 | $15.32 | $15.32 | 1,332,941 |
| 2018-10-25 | $15.31 | $15.47 | $15.05 | $15.34 | $15.34 | 1,383,174 |
| 2018-10-24 | $15.88 | $15.97 | $15.07 | $15.11 | $15.11 | 1,596,428 |
| 2018-10-23 | $15.87 | $16.18 | $15.81 | $15.90 | $15.90 | 991,254 |
| 2018-10-22 | $16.65 | $16.75 | $16.21 | $16.33 | $16.33 | 608,823 |
| 2018-10-19 | $17.04 | $17.05 | $16.49 | $16.64 | $16.64 | 990,253 |
| 2018-10-18 | $17.37 | $17.41 | $17.02 | $17.08 | $17.08 | 488,649 |
| 2018-10-17 | $17.69 | $17.83 | $17.24 | $17.49 | $17.49 | 507,772 |
| 2018-10-16 | $17.58 | $17.82 | $17.27 | $17.81 | $17.81 | 267,278 |
| 2018-10-15 | $17.42 | $17.67 | $17.10 | $17.51 | $17.51 | 393,348 |
| 2018-10-12 | $17.86 | $17.86 | $17.07 | $17.41 | $17.41 | 374,359 |
| 2018-10-11 | $17.76 | $18.13 | $17.44 | $17.50 | $17.50 | 631,040 |
| 2018-10-10 | $18.29 | $18.34 | $17.85 | $17.86 | $17.86 | 1,006,636 |
| 2018-10-09 | $18.43 | $18.58 | $18.28 | $18.40 | $18.40 | 541,981 |
| 2018-10-08 | $18.59 | $18.76 | $18.34 | $18.48 | $18.48 | 419,101 |
| 2018-10-05 | $18.82 | $18.99 | $18.63 | $18.74 | $18.74 | 420,018 |
| 2018-10-04 | $19.08 | $19.13 | $18.70 | $18.86 | $18.86 | 815,447 |
| 2018-10-03 | $18.60 | $19.09 | $18.45 | $19.09 | $19.09 | 549,534 |
| 2018-10-02 | $18.56 | $18.77 | $18.34 | $18.49 | $18.49 | 881,272 |
| 2018-10-01 | $18.86 | $18.90 | $18.52 | $18.57 | $18.57 | 472,113 |
| 2018-09-28 | $18.42 | $18.99 | $18.34 | $18.77 | $18.77 | 769,330 |
| 2018-09-27 | $18.77 | $18.77 | $18.44 | $18.52 | $18.52 | 549,912 |
| 2018-09-26 | $19.10 | $19.23 | $18.66 | $18.68 | $18.68 | 1,024,463 |
| 2018-09-25 | $19.07 | $19.12 | $18.85 | $19.10 | $19.10 | 655,238 |
| 2018-09-24 | $19.14 | $19.15 | $18.74 | $19.01 | $19.01 | 782,550 |
| 2018-09-21 | $19.49 | $19.63 | $19.00 | $19.07 | $19.07 | 1,374,233 |
| 2018-09-20 | $19.74 | $19.88 | $19.10 | $19.45 | $19.45 | 1,100,372 |
| 2018-09-19 | $19.44 | $19.72 | $19.44 | $19.58 | $19.58 | 390,871 |
| 2018-09-18 | $19.34 | $19.63 | $19.34 | $19.44 | $19.44 | 477,429 |
| 2018-09-17 | $19.40 | $19.64 | $19.25 | $19.26 | $19.26 | 547,988 |
| 2018-09-14 | $19.51 | $19.65 | $19.38 | $19.45 | $19.45 | 511,306 |
| 2018-09-13 | $19.50 | $19.58 | $19.21 | $19.30 | $19.30 | 566,075 |
| 2018-09-12 | $19.76 | $19.91 | $19.43 | $19.44 | $19.44 | 718,859 |
| 2018-09-11 | $19.36 | $19.61 | $19.28 | $19.57 | $19.57 | 320,612 |
| 2018-09-10 | $18.91 | $19.62 | $18.91 | $19.44 | $19.44 | 1,097,313 |
| 2018-09-07 | $18.90 | $18.90 | $18.53 | $18.82 | $18.82 | 608,110 |
| 2018-09-06 | $19.56 | $19.72 | $18.75 | $18.96 | $18.96 | 1,235,345 |
| 2018-09-05 | $19.78 | $19.78 | $19.41 | $19.62 | $19.62 | 928,202 |
| 2018-09-04 | $20.59 | $20.59 | $19.86 | $19.89 | $19.89 | 893,508 |
| 2018-08-31 | $20.49 | $20.62 | $20.32 | $20.61 | $20.61 | 589,621 |
| 2018-08-30 | $20.70 | $20.83 | $20.35 | $20.60 | $20.60 | 995,255 |
| 2018-08-29 | $20.28 | $20.70 | $20.20 | $20.68 | $20.68 | 748,369 |
| 2018-08-28 | $19.95 | $20.23 | $19.95 | $20.23 | $20.23 | 651,351 |
| 2018-08-27 | $19.92 | $20.12 | $19.76 | $19.86 | $19.86 | 482,080 |
| 2018-08-24 | $19.79 | $19.87 | $19.62 | $19.85 | $19.85 | 408,780 |
| 2018-08-23 | $19.79 | $19.89 | $19.46 | $19.65 | $19.65 | 657,374 |
| 2018-08-22 | $19.53 | $19.86 | $19.41 | $19.85 | $19.85 | 794,010 |
| 2018-08-21 | $19.42 | $19.59 | $19.29 | $19.49 | $19.49 | 605,813 |
| 2018-08-20 | $19.36 | $19.41 | $19.12 | $19.33 | $19.33 | 817,227 |
| 2018-08-17 | $19.14 | $19.51 | $18.96 | $19.38 | $19.38 | 990,717 |
| 2018-08-16 | $19.24 | $19.36 | $18.97 | $19.17 | $19.17 | 916,966 |
| 2018-08-15 | $19.98 | $19.98 | $19.11 | $19.19 | $19.19 | 1,113,636 |
| 2018-08-14 | $20.47 | $20.57 | $20.01 | $20.15 | $20.15 | 856,814 |
| 2018-08-13 | $20.62 | $20.70 | $20.28 | $20.34 | $20.34 | 924,334 |
| 2018-08-10 | $20.40 | $20.73 | $20.24 | $20.63 | $20.63 | 841,394 |
| 2018-08-09 | $20.72 | $20.89 | $20.48 | $20.50 | $20.50 | 360,586 |
| 2018-08-08 | $20.91 | $20.99 | $20.48 | $20.70 | $20.70 | 596,732 |
| 2018-08-07 | $20.88 | $21.12 | $20.84 | $20.97 | $20.97 | 1,013,226 |
| 2018-08-06 | $20.42 | $20.82 | $20.17 | $20.80 | $20.80 | 829,167 |
| 2018-08-03 | $21.95 | $22.00 | $20.50 | $20.50 | $20.50 | 1,191,433 |
| 2018-08-02 | $21.99 | $22.12 | $20.71 | $21.97 | $21.97 | 1,519,823 |
| 2018-08-01 | $22.58 | $22.85 | $22.17 | $22.55 | $22.55 | 1,347,086 |
| 2018-07-31 | $22.53 | $22.96 | $22.20 | $22.65 | $22.65 | 1,268,517 |
| 2018-07-30 | $22.14 | $22.78 | $22.01 | $22.27 | $22.27 | 786,927 |
| 2018-07-27 | $22.31 | $22.48 | $21.90 | $21.95 | $21.95 | 384,731 |
| 2018-07-26 | $22.08 | $22.29 | $22.03 | $22.26 | $22.26 | 546,187 |
| 2018-07-25 | $22.25 | $22.38 | $21.94 | $22.04 | $22.04 | 537,429 |
| 2018-07-24 | $22.40 | $22.50 | $22.19 | $22.27 | $22.27 | 1,015,645 |
| 2018-07-23 | $22.09 | $22.46 | $21.97 | $22.26 | $22.26 | 950,259 |
| 2018-07-20 | $22.00 | $22.23 | $21.86 | $21.95 | $21.95 | 1,038,225 |
| 2018-07-19 | $21.93 | $22.02 | $21.63 | $21.98 | $21.98 | 520,041 |
| 2018-07-18 | $21.83 | $22.00 | $21.42 | $21.92 | $21.92 | 551,342 |
| 2018-07-17 | $21.80 | $22.01 | $21.68 | $21.81 | $21.81 | 788,172 |
| 2018-07-16 | $22.48 | $22.52 | $21.79 | $21.81 | $21.81 | 772,949 |
| 2018-07-13 | $22.05 | $22.74 | $22.05 | $22.60 | $22.60 | 573,502 |
| 2018-07-12 | $22.15 | $22.15 | $21.71 | $22.05 | $22.05 | 515,716 |
| 2018-07-11 | $21.87 | $22.55 | $21.87 | $21.98 | $21.98 | 586,713 |
| 2018-07-10 | $22.79 | $22.98 | $22.57 | $22.69 | $22.69 | 770,477 |
| 2018-07-09 | $22.59 | $22.81 | $22.41 | $22.64 | $22.64 | 1,280,918 |
| 2018-07-06 | $22.09 | $22.45 | $21.95 | $22.28 | $22.28 | 724,352 |
| 2018-07-05 | $21.87 | $22.16 | $21.56 | $22.13 | $22.13 | 595,792 |
| 2018-07-03 | $21.85 | $22.16 | $21.72 | $21.73 | $21.73 | 268,461 |
| 2018-07-02 | $21.48 | $21.58 | $21.06 | $21.53 | $21.53 | 1,364,778 |
| 2018-06-29 | $21.74 | $22.11 | $21.67 | $21.67 | $21.67 | 935,423 |
| 2018-06-28 | $21.41 | $21.66 | $21.10 | $21.60 | $21.60 | 1,131,327 |
| 2018-06-27 | $21.25 | $21.62 | $21.09 | $21.43 | $21.43 | 1,042,158 |
| 2018-06-26 | $20.90 | $21.18 | $20.73 | $21.15 | $21.15 | 556,411 |
| 2018-06-25 | $20.99 | $21.03 | $20.54 | $20.85 | $20.85 | 878,222 |
| 2018-06-22 | $20.77 | $21.33 | $20.54 | $21.14 | $21.14 | 2,048,814 |
| 2018-06-21 | $20.66 | $20.72 | $20.27 | $20.33 | $20.33 | 668,444 |
| 2018-06-20 | $20.23 | $20.72 | $19.98 | $20.68 | $20.68 | 703,617 |
| 2018-06-19 | $19.82 | $20.17 | $19.48 | $20.15 | $20.15 | 1,399,154 |
| 2018-06-18 | $19.88 | $20.05 | $19.78 | $19.90 | $19.90 | 854,675 |
| 2018-06-15 | $20.23 | $20.23 | $19.90 | $20.02 | $20.02 | 932,398 |
| 2018-06-14 | $20.79 | $20.79 | $20.14 | $20.37 | $20.37 | 630,333 |
| 2018-06-13 | $21.02 | $21.02 | $20.70 | $20.71 | $20.71 | 473,736 |
| 2018-06-12 | $21.33 | $21.43 | $20.84 | $21.02 | $21.02 | 1,211,111 |
| 2018-06-11 | $20.97 | $21.12 | $20.81 | $20.99 | $20.99 | 505,820 |
| 2018-06-08 | $21.26 | $21.34 | $20.75 | $21.03 | $21.03 | 963,889 |
| 2018-06-07 | $20.72 | $21.29 | $20.67 | $21.27 | $21.27 | 544,952 |
| 2018-06-06 | $20.71 | $20.91 | $20.51 | $20.65 | $20.65 | 911,296 |
| 2018-06-05 | $20.35 | $20.69 | $20.25 | $20.67 | $20.67 | 531,820 |
| 2018-06-04 | $20.60 | $20.60 | $20.10 | $20.39 | $20.39 | 834,401 |
| 2018-06-01 | $20.76 | $20.88 | $20.44 | $20.46 | $20.46 | 588,994 |
| 2018-05-31 | $20.85 | $20.92 | $20.51 | $20.65 | $20.65 | 452,237 |
| 2018-05-30 | $20.76 | $20.98 | $20.67 | $20.95 | $20.95 | 421,813 |
| 2018-05-29 | $20.25 | $20.66 | $20.20 | $20.61 | $20.61 | 567,912 |
| 2018-05-25 | $20.48 | $20.56 | $20.22 | $20.40 | $20.40 | 539,045 |
| 2018-05-24 | $20.78 | $20.98 | $20.60 | $20.76 | $20.76 | 805,724 |
| 2018-05-23 | $20.70 | $21.01 | $20.34 | $20.99 | $20.99 | 534,825 |
| 2018-05-22 | $21.24 | $21.31 | $20.80 | $20.81 | $20.81 | 669,022 |
| 2018-05-21 | $20.86 | $21.26 | $20.74 | $21.25 | $21.25 | 458,686 |
| 2018-05-18 | $20.72 | $20.88 | $20.66 | $20.81 | $20.81 | 750,018 |
| 2018-05-17 | $20.46 | $20.86 | $20.39 | $20.66 | $20.66 | 1,035,077 |
| 2018-05-16 | $20.42 | $20.53 | $20.13 | $20.40 | $20.40 | 943,074 |
| 2018-05-15 | $20.03 | $20.33 | $19.93 | $20.33 | $20.33 | 411,146 |
| 2018-05-14 | $20.07 | $20.26 | $19.96 | $20.13 | $20.13 | 514,885 |
| 2018-05-11 | $19.98 | $20.19 | $19.85 | $20.00 | $20.00 | 995,102 |
| 2018-05-10 | $20.13 | $20.16 | $19.83 | $19.97 | $19.97 | 624,520 |
| 2018-05-09 | $20.14 | $20.31 | $19.99 | $20.02 | $20.02 | 787,186 |
| 2018-05-08 | $19.82 | $20.03 | $19.60 | $20.00 | $20.00 | 896,356 |
| 2018-05-07 | $19.78 | $19.98 | $19.62 | $19.78 | $19.78 | 645,093 |
| 2018-05-04 | $19.60 | $20.05 | $19.34 | $19.59 | $19.59 | 1,535,782 |
| 2018-05-03 | $19.49 | $19.77 | $18.79 | $19.12 | $19.12 | 1,346,349 |
| 2018-05-02 | $18.69 | $19.41 | $18.69 | $19.13 | $19.13 | 711,487 |
| 2018-05-01 | $18.65 | $18.71 | $18.24 | $18.70 | $18.70 | 491,756 |
| 2018-04-30 | $18.86 | $19.10 | $18.73 | $18.73 | $18.73 | 540,900 |
| 2018-04-27 | $19.07 | $19.14 | $18.66 | $18.80 | $18.80 | 750,545 |
| 2018-04-26 | $19.09 | $19.17 | $18.86 | $19.15 | $19.15 | 424,320 |
| 2018-04-25 | $18.95 | $19.14 | $18.70 | $19.05 | $19.05 | 478,641 |
| 2018-04-24 | $19.38 | $19.38 | $18.79 | $19.02 | $19.02 | 456,155 |
| 2018-04-23 | $18.92 | $19.39 | $18.92 | $19.19 | $19.19 | 589,876 |
| 2018-04-20 | $18.95 | $19.11 | $18.84 | $18.95 | $18.95 | 744,900 |
| 2018-04-19 | $18.93 | $19.03 | $18.67 | $18.96 | $18.96 | 744,350 |
| 2018-04-18 | $18.93 | $19.00 | $18.79 | $18.87 | $18.87 | 539,711 |
| 2018-04-17 | $18.65 | $18.82 | $18.49 | $18.72 | $18.72 | 403,678 |
| 2018-04-16 | $18.29 | $18.49 | $18.05 | $18.37 | $18.37 | 384,408 |
| 2018-04-13 | $18.53 | $18.56 | $18.32 | $18.33 | $18.33 | 516,096 |
| 2018-04-12 | $18.08 | $18.41 | $17.87 | $18.23 | $18.23 | 594,087 |
| 2018-04-11 | $17.39 | $18.18 | $17.39 | $18.01 | $18.01 | 628,932 |
| 2018-04-10 | $17.43 | $17.80 | $17.41 | $17.52 | $17.52 | 1,195,214 |
| 2018-04-09 | $17.42 | $17.52 | $17.06 | $17.10 | $17.10 | 654,796 |
| 2018-04-06 | $17.22 | $17.58 | $17.08 | $17.26 | $17.26 | 924,688 |
| 2018-04-05 | $17.02 | $17.68 | $17.02 | $17.35 | $17.35 | 1,543,584 |
| 2018-04-04 | $16.41 | $16.89 | $16.38 | $16.86 | $16.86 | 723,240 |
| 2018-04-03 | $16.26 | $16.93 | $16.08 | $16.75 | $16.75 | 828,153 |
| 2018-04-02 | $16.35 | $16.54 | $15.94 | $16.17 | $16.17 | 892,699 |
| 2018-03-29 | $16.02 | $16.53 | $15.99 | $16.44 | $16.44 | 977,534 |
| 2018-03-28 | $16.18 | $16.18 | $15.62 | $15.91 | $15.91 | 832,482 |
| 2018-03-27 | $16.79 | $16.91 | $15.96 | $16.14 | $16.14 | 511,101 |
| 2018-03-26 | $16.72 | $16.87 | $16.15 | $16.76 | $16.76 | 1,213,042 |
| 2018-03-23 | $17.21 | $17.21 | $16.33 | $16.42 | $16.42 | 941,415 |
| 2018-03-22 | $17.77 | $17.97 | $17.10 | $17.13 | $17.13 | 691,918 |
| 2018-03-21 | $17.47 | $18.25 | $17.42 | $18.05 | $18.05 | 1,029,249 |
| 2018-03-20 | $17.61 | $17.79 | $17.30 | $17.39 | $17.39 | 509,302 |
| 2018-03-19 | $17.76 | $17.79 | $17.35 | $17.56 | $17.56 | 788,591 |
| 2018-03-16 | $17.60 | $18.15 | $17.52 | $17.79 | $17.79 | 1,160,195 |
| 2018-03-15 | $18.12 | $18.14 | $17.49 | $17.61 | $17.61 | 611,510 |
| 2018-03-14 | $18.19 | $18.31 | $17.92 | $18.02 | $18.02 | 488,029 |
| 2018-03-13 | $18.24 | $18.47 | $18.05 | $18.06 | $18.06 | 670,366 |
| 2018-03-12 | $18.08 | $18.30 | $17.94 | $18.12 | $18.12 | 632,476 |
| 2018-03-09 | $17.63 | $18.31 | $17.45 | $18.08 | $18.08 | 658,055 |
| 2018-03-08 | $17.44 | $17.54 | $17.25 | $17.49 | $17.49 | 439,092 |
| 2018-03-07 | $17.37 | $17.61 | $17.17 | $17.42 | $17.42 | 641,531 |
| 2018-03-06 | $17.53 | $17.72 | $17.28 | $17.53 | $17.53 | 738,474 |
| 2018-03-05 | $16.78 | $17.65 | $16.72 | $17.45 | $17.45 | 1,275,926 |
| 2018-03-02 | $16.32 | $17.04 | $16.07 | $16.94 | $16.94 | 1,146,375 |
| 2018-03-01 | $16.48 | $16.69 | $16.25 | $16.50 | $16.50 | 619,435 |
| 2018-02-28 | $16.99 | $17.04 | $16.53 | $16.53 | $16.53 | 546,170 |
| 2018-02-27 | $17.13 | $17.50 | $16.86 | $16.87 | $16.87 | 569,032 |
| 2018-02-26 | $17.27 | $17.38 | $17.11 | $17.15 | $17.15 | 612,934 |
| 2018-02-23 | $17.29 | $17.46 | $17.05 | $17.15 | $17.15 | 542,171 |
| 2018-02-22 | $16.51 | $17.37 | $16.51 | $17.17 | $17.17 | 614,793 |
| 2018-02-21 | $16.51 | $16.91 | $16.34 | $16.34 | $16.34 | 706,198 |
| 2018-02-20 | $16.72 | $17.01 | $16.46 | $16.51 | $16.51 | 785,593 |
| 2018-02-16 | $16.62 | $17.16 | $16.33 | $16.73 | $16.73 | 1,325,010 |
| 2018-02-15 | $17.06 | $17.45 | $16.90 | $17.39 | $17.39 | 657,886 |
| 2018-02-14 | $16.14 | $16.96 | $16.09 | $16.94 | $16.94 | 556,237 |
| 2018-02-13 | $16.11 | $16.40 | $16.11 | $16.35 | $16.35 | 363,276 |
| 2018-02-12 | $16.09 | $16.29 | $15.84 | $16.18 | $16.18 | 393,301 |
| 2018-02-09 | $16.07 | $16.11 | $15.30 | $16.00 | $16.00 | 1,010,665 |
| 2018-02-08 | $16.59 | $16.59 | $15.90 | $15.91 | $15.91 | 1,124,862 |
| 2018-02-07 | $17.01 | $17.20 | $16.37 | $16.56 | $16.56 | 631,939 |
| 2018-02-06 | $16.59 | $17.32 | $16.51 | $17.05 | $17.05 | 864,732 |
| 2018-02-05 | $17.38 | $17.64 | $16.85 | $16.94 | $16.94 | 960,404 |
| 2018-02-02 | $17.82 | $17.85 | $17.49 | $17.58 | $17.58 | 822,780 |
| 2018-02-01 | $17.94 | $18.20 | $17.91 | $18.04 | $18.04 | 724,626 |
| 2018-01-31 | $18.30 | $18.40 | $17.78 | $17.98 | $17.98 | 553,311 |
| 2018-01-30 | $18.38 | $18.50 | $18.08 | $18.26 | $18.26 | 465,546 |
| 2018-01-29 | $18.70 | $18.91 | $18.54 | $18.54 | $18.54 | 408,217 |
| 2018-01-26 | $18.78 | $19.23 | $18.67 | $18.78 | $18.78 | 381,893 |
| 2018-01-25 | $19.05 | $19.14 | $18.54 | $18.74 | $18.74 | 723,575 |
| 2018-01-24 | $18.95 | $19.28 | $18.76 | $18.87 | $18.87 | 415,268 |
| 2018-01-23 | $18.95 | $18.96 | $18.47 | $18.91 | $18.91 | 381,671 |
| 2018-01-22 | $18.81 | $18.98 | $18.64 | $18.96 | $18.96 | 729,421 |
| 2018-01-19 | $18.48 | $18.97 | $18.48 | $18.81 | $18.81 | 532,733 |
| 2018-01-18 | $18.57 | $18.61 | $18.27 | $18.50 | $18.50 | 490,810 |
| 2018-01-17 | $18.70 | $18.95 | $18.60 | $18.66 | $18.66 | 451,531 |
| 2018-01-16 | $19.00 | $19.11 | $18.50 | $18.66 | $18.66 | 797,883 |
| 2018-01-12 | $18.38 | $19.00 | $18.33 | $18.98 | $18.98 | 839,149 |
| 2018-01-11 | $17.82 | $18.35 | $17.64 | $18.27 | $18.27 | 545,144 |
| 2018-01-10 | $17.69 | $17.79 | $17.54 | $17.65 | $17.65 | 348,131 |
| 2018-01-09 | $17.96 | $18.08 | $17.69 | $17.73 | $17.73 | 572,093 |
| 2018-01-08 | $17.55 | $17.89 | $17.49 | $17.80 | $17.80 | 569,587 |
| 2018-01-05 | $17.66 | $17.72 | $17.43 | $17.59 | $17.59 | 558,167 |
| 2018-01-04 | $17.47 | $17.73 | $17.23 | $17.65 | $17.65 | 498,124 |
| 2018-01-03 | $17.24 | $17.46 | $17.07 | $17.38 | $17.38 | 553,801 |
| 2018-01-02 | $17.01 | $17.25 | $16.95 | $17.21 | $17.21 | 438,028 |
| 2017-12-29 | $17.00 | $17.10 | $16.82 | $16.92 | $16.92 | 338,970 |
| 2017-12-28 | $16.90 | $16.96 | $16.81 | $16.93 | $16.93 | 255,742 |
| 2017-12-27 | $16.92 | $16.99 | $16.67 | $16.90 | $16.90 | 359,580 |
| 2017-12-26 | $16.63 | $16.88 | $16.63 | $16.84 | $16.84 | 298,404 |
| 2017-12-22 | $16.46 | $16.70 | $16.43 | $16.59 | $16.59 | 320,722 |
| 2017-12-21 | $16.49 | $16.71 | $16.29 | $16.59 | $16.59 | 579,731 |
| 2017-12-20 | $16.01 | $16.43 | $16.01 | $16.38 | $16.38 | 565,197 |
| 2017-12-19 | $16.38 | $16.58 | $15.97 | $16.00 | $16.00 | 855,542 |
| 2017-12-18 | $16.23 | $16.52 | $16.10 | $16.50 | $16.50 | 572,300 |
| 2017-12-15 | $15.93 | $16.03 | $15.64 | $15.98 | $15.98 | 1,191,890 |
| 2017-12-14 | $16.09 | $16.12 | $15.63 | $15.72 | $15.72 | 770,472 |
| 2017-12-13 | $15.96 | $16.17 | $15.96 | $16.03 | $16.03 | 902,544 |
| 2017-12-12 | $16.17 | $16.17 | $15.96 | $15.99 | $15.99 | 724,886 |
| 2017-12-11 | $15.81 | $16.10 | $15.69 | $16.07 | $16.07 | 1,001,798 |
| 2017-12-08 | $16.00 | $16.06 | $15.59 | $15.82 | $15.82 | 1,753,709 |
| 2017-12-07 | $15.78 | $16.03 | $15.67 | $15.90 | $15.90 | 1,093,377 |
| 2017-12-06 | $15.98 | $16.33 | $15.75 | $15.81 | $15.81 | 1,501,279 |
| 2017-12-05 | $16.29 | $16.47 | $16.05 | $16.05 | $16.05 | 1,218,358 |
| 2017-12-04 | $16.22 | $16.87 | $16.16 | $16.34 | $16.34 | 1,762,607 |
| 2017-12-01 | $15.82 | $16.09 | $15.62 | $16.08 | $16.08 | 1,429,468 |
| 2017-11-30 | $15.51 | $15.80 | $15.40 | $15.71 | $15.71 | 1,351,094 |
| 2017-11-29 | $15.27 | $15.69 | $15.27 | $15.38 | $15.38 | 1,082,851 |
| 2017-11-28 | $15.01 | $15.33 | $14.98 | $15.25 | $15.25 | 1,213,225 |
| 2017-11-27 | $15.33 | $15.45 | $14.96 | $15.05 | $15.05 | 1,502,587 |
| 2017-11-24 | $15.32 | $15.46 | $15.25 | $15.35 | $15.35 | 627,183 |
| 2017-11-22 | $15.55 | $15.80 | $15.20 | $15.22 | $15.22 | 670,906 |
| 2017-11-21 | $15.10 | $15.49 | $15.08 | $15.46 | $15.46 | 1,293,638 |
| 2017-11-20 | $14.93 | $15.13 | $14.82 | $15.02 | $15.02 | 919,721 |
| 2017-11-17 | $14.52 | $15.06 | $14.52 | $14.82 | $14.82 | 832,601 |
| 2017-11-16 | $14.31 | $14.59 | $14.10 | $14.55 | $14.55 | 1,175,189 |
| 2017-11-15 | $14.39 | $14.49 | $14.01 | $14.29 | $14.29 | 1,383,246 |
| 2017-11-14 | $15.58 | $15.69 | $14.61 | $14.61 | $14.61 | 1,047,839 |
| 2017-11-13 | $15.66 | $15.87 | $15.52 | $15.71 | $15.71 | 759,397 |
| 2017-11-10 | $15.82 | $15.99 | $15.69 | $15.77 | $15.77 | 1,096,932 |
| 2017-11-09 | $15.78 | $16.07 | $15.71 | $15.85 | $15.85 | 1,123,046 |
| 2017-11-08 | $16.03 | $16.28 | $15.90 | $15.94 | $15.94 | 909,570 |
| 2017-11-07 | $16.30 | $16.54 | $15.81 | $16.12 | $16.12 | 913,022 |
| 2017-11-06 | $16.36 | $16.81 | $16.00 | $16.30 | $16.30 | 1,561,115 |
| 2017-11-03 | $16.55 | $16.90 | $16.16 | $16.58 | $16.58 | 1,710,367 |
| 2017-11-02 | $17.02 | $17.14 | $16.68 | $16.97 | $16.97 | 973,765 |
| 2017-11-01 | $17.34 | $17.44 | $16.49 | $17.04 | $17.04 | 1,509,939 |
| 2017-10-31 | $17.13 | $17.22 | $16.93 | $17.15 | $17.15 | 569,237 |
| 2017-10-30 | $16.93 | $17.13 | $16.76 | $17.07 | $17.07 | 572,124 |
| 2017-10-27 | $16.71 | $16.98 | $16.47 | $16.97 | $16.97 | 549,299 |
| 2017-10-26 | $16.93 | $17.03 | $16.75 | $16.77 | $16.77 | 430,447 |
| 2017-10-25 | $17.00 | $17.07 | $16.59 | $16.89 | $16.89 | 278,674 |
| 2017-10-24 | $17.45 | $17.65 | $17.02 | $17.06 | $17.06 | 469,994 |
| 2017-10-23 | $17.75 | $17.83 | $17.36 | $17.37 | $17.37 | 211,737 |
| 2017-10-20 | $17.74 | $17.81 | $17.56 | $17.74 | $17.74 | 361,307 |
| 2017-10-19 | $17.71 | $17.88 | $17.53 | $17.56 | $17.56 | 364,460 |
| 2017-10-18 | $18.14 | $18.22 | $17.70 | $17.80 | $17.80 | 344,739 |
| 2017-10-17 | $18.29 | $18.47 | $18.00 | $18.09 | $18.09 | 363,920 |
| 2017-10-16 | $18.40 | $18.51 | $18.15 | $18.25 | $18.25 | 460,488 |
| 2017-10-13 | $18.24 | $18.42 | $18.14 | $18.23 | $18.23 | 454,670 |
| 2017-10-12 | $17.91 | $18.15 | $17.72 | $18.07 | $18.07 | 428,048 |
| 2017-10-11 | $17.83 | $18.00 | $17.53 | $17.99 | $17.99 | 456,661 |
| 2017-10-10 | $18.16 | $18.29 | $17.83 | $17.88 | $17.88 | 535,281 |
| 2017-10-09 | $17.91 | $18.08 | $17.79 | $18.07 | $18.07 | 319,883 |
| 2017-10-06 | $17.90 | $17.98 | $17.73 | $17.86 | $17.86 | 266,599 |
| 2017-10-05 | $18.07 | $18.26 | $17.99 | $18.01 | $18.01 | 475,201 |
| 2017-10-04 | $17.82 | $18.07 | $17.73 | $18.04 | $18.04 | 750,397 |
| 2017-10-03 | $17.71 | $17.81 | $17.58 | $17.78 | $17.78 | 417,340 |
| 2017-10-02 | $17.32 | $17.71 | $17.32 | $17.69 | $17.69 | 499,573 |
| 2017-09-29 | $17.44 | $17.57 | $17.30 | $17.49 | $17.49 | 623,194 |
| 2017-09-28 | $17.32 | $17.43 | $16.93 | $17.43 | $17.43 | 1,205,286 |
| 2017-09-27 | $17.10 | $17.40 | $16.88 | $17.23 | $17.23 | 1,338,117 |
| 2017-09-26 | $17.15 | $17.15 | $16.97 | $17.00 | $17.00 | 1,199,993 |
| 2017-09-25 | $17.25 | $17.50 | $17.11 | $17.20 | $17.20 | 860,745 |
| 2017-09-22 | $17.12 | $17.22 | $17.04 | $17.19 | $17.19 | 802,461 |
| 2017-09-21 | $17.33 | $17.34 | $17.09 | $17.13 | $17.13 | 454,349 |
| 2017-09-20 | $17.43 | $17.56 | $17.28 | $17.39 | $17.39 | 550,574 |
| 2017-09-19 | $17.25 | $17.46 | $17.17 | $17.39 | $17.39 | 510,852 |
| 2017-09-18 | $17.09 | $17.39 | $17.07 | $17.21 | $17.21 | 632,407 |
| 2017-09-15 | $17.27 | $17.29 | $16.78 | $16.98 | $16.98 | 932,855 |
| 2017-09-14 | $17.21 | $17.39 | $17.13 | $17.22 | $17.22 | 455,138 |
| 2017-09-13 | $17.12 | $17.42 | $17.02 | $17.18 | $17.18 | 618,517 |
| 2017-09-12 | $17.04 | $17.29 | $17.02 | $17.14 | $17.14 | 550,426 |
| 2017-09-11 | $16.68 | $17.08 | $16.61 | $17.06 | $17.06 | 687,456 |
| 2017-09-08 | $16.63 | $16.76 | $16.37 | $16.61 | $16.61 | 479,681 |
| 2017-09-07 | $16.49 | $16.80 | $16.35 | $16.69 | $16.69 | 393,427 |
| 2017-09-06 | $16.43 | $16.60 | $16.27 | $16.48 | $16.48 | 620,618 |
| 2017-09-05 | $16.08 | $16.38 | $16.08 | $16.26 | $16.26 | 399,391 |
| 2017-09-01 | $15.83 | $16.06 | $15.71 | $16.04 | $16.04 | 350,491 |
| 2017-08-31 | $15.87 | $15.88 | $15.63 | $15.77 | $15.77 | 650,692 |
| 2017-08-30 | $15.76 | $15.81 | $15.55 | $15.64 | $15.64 | 494,231 |
| 2017-08-29 | $15.53 | $15.85 | $15.53 | $15.79 | $15.79 | 472,416 |
| 2017-08-28 | $15.95 | $16.11 | $15.54 | $15.70 | $15.70 | 518,080 |
| 2017-08-25 | $15.73 | $15.96 | $15.61 | $15.88 | $15.88 | 556,641 |
| 2017-08-24 | $15.69 | $15.92 | $15.58 | $15.62 | $15.62 | 537,699 |
| 2017-08-23 | $15.34 | $15.72 | $15.34 | $15.64 | $15.64 | 656,818 |
| 2017-08-22 | $15.53 | $15.71 | $15.48 | $15.57 | $15.57 | 333,264 |
| 2017-08-21 | $15.63 | $15.65 | $15.30 | $15.41 | $15.41 | 799,481 |
| 2017-08-18 | $15.64 | $15.85 | $15.59 | $15.63 | $15.63 | 657,714 |
| 2017-08-17 | $15.54 | $16.02 | $15.54 | $15.81 | $15.81 | 1,058,623 |
| 2017-08-16 | $15.75 | $15.90 | $15.56 | $15.60 | $15.60 | 905,563 |
| 2017-08-15 | $16.08 | $16.08 | $15.63 | $15.69 | $15.69 | 616,562 |
| 2017-08-14 | $15.90 | $16.42 | $15.88 | $16.04 | $16.04 | 801,251 |
| 2017-08-11 | $15.80 | $16.16 | $15.52 | $15.71 | $15.71 | 637,495 |
| 2017-08-10 | $16.11 | $16.38 | $15.89 | $16.04 | $16.04 | 1,065,891 |
| 2017-08-09 | $15.69 | $16.14 | $15.53 | $16.11 | $16.11 | 883,068 |
| 2017-08-08 | $15.58 | $16.01 | $15.39 | $15.68 | $15.68 | 744,484 |
| 2017-08-07 | $15.98 | $16.11 | $15.44 | $15.70 | $15.70 | 956,932 |
| 2017-08-04 | $16.07 | $16.59 | $15.40 | $16.10 | $16.10 | 2,937,212 |
| 2017-08-03 | $16.16 | $16.51 | $16.06 | $16.48 | $16.48 | 1,524,407 |
| 2017-08-02 | $16.32 | $16.54 | $15.86 | $16.09 | $16.09 | 1,765,474 |
| 2017-08-01 | $16.36 | $16.64 | $16.18 | $16.42 | $16.42 | 844,442 |
| 2017-07-31 | $16.32 | $16.39 | $16.12 | $16.34 | $16.34 | 1,005,397 |
| 2017-07-28 | $16.25 | $16.59 | $16.10 | $16.27 | $16.27 | 847,854 |
| 2017-07-27 | $16.47 | $16.47 | $16.14 | $16.26 | $16.26 | 1,047,258 |
| 2017-07-26 | $16.65 | $16.65 | $16.16 | $16.38 | $16.38 | 1,050,910 |
| 2017-07-25 | $16.39 | $16.84 | $16.09 | $16.55 | $16.55 | 467,232 |
| 2017-07-24 | $16.23 | $16.30 | $15.92 | $16.05 | $16.05 | 837,009 |
| 2017-07-21 | $16.63 | $16.86 | $16.13 | $16.18 | $16.18 | 648,841 |
| 2017-07-20 | $17.25 | $17.25 | $16.73 | $16.77 | $16.77 | 578,619 |
| 2017-07-19 | $16.84 | $17.30 | $16.72 | $17.19 | $17.19 | 732,990 |
| 2017-07-18 | $16.83 | $16.90 | $16.48 | $16.81 | $16.81 | 678,517 |
| 2017-07-17 | $16.99 | $17.27 | $16.66 | $16.76 | $16.76 | 1,131,771 |
| 2017-07-14 | $16.92 | $17.23 | $16.76 | $17.06 | $17.06 | 1,653,672 |
| 2017-07-13 | $16.26 | $16.94 | $15.97 | $16.89 | $16.89 | 2,087,857 |
| 2017-07-12 | $16.40 | $16.63 | $15.95 | $16.26 | $16.26 | 1,091,782 |
| 2017-07-11 | $16.27 | $16.41 | $15.92 | $16.08 | $16.08 | 1,398,578 |
| 2017-07-10 | $15.90 | $16.69 | $15.84 | $16.32 | $16.32 | 693,079 |
| 2017-07-07 | $16.19 | $16.35 | $15.70 | $16.07 | $16.07 | 825,435 |
| 2017-07-06 | $16.55 | $16.77 | $16.25 | $16.28 | $16.28 | 449,075 |
| 2017-07-05 | $16.65 | $16.79 | $16.32 | $16.49 | $16.49 | 644,164 |
| 2017-07-03 | $16.63 | $17.14 | $16.63 | $16.80 | $16.80 | 339,954 |
| 2017-06-30 | $16.30 | $16.71 | $16.04 | $16.52 | $16.52 | 756,572 |
| 2017-06-29 | $16.27 | $16.58 | $15.87 | $16.20 | $16.20 | 909,389 |
| 2017-06-28 | $15.85 | $16.31 | $15.80 | $16.10 | $16.10 | 1,024,449 |
| 2017-06-27 | $15.50 | $15.91 | $15.34 | $15.70 | $15.70 | 861,807 |
| 2017-06-26 | $15.33 | $15.60 | $15.06 | $15.49 | $15.49 | 871,021 |
| 2017-06-23 | $15.45 | $15.63 | $15.14 | $15.29 | $15.29 | 1,862,350 |
| 2017-06-22 | $15.15 | $15.69 | $15.07 | $15.46 | $15.46 | 1,405,604 |
| 2017-06-21 | $16.36 | $16.40 | $14.78 | $15.05 | $15.05 | 2,944,040 |
| 2017-06-20 | $16.97 | $17.05 | $16.54 | $16.81 | $16.81 | 855,977 |
| 2017-06-19 | $17.34 | $17.43 | $17.14 | $17.24 | $17.24 | 461,689 |
| 2017-06-16 | $17.46 | $17.61 | $17.07 | $17.25 | $17.25 | 1,209,240 |
| 2017-06-15 | $17.58 | $17.97 | $17.42 | $17.58 | $17.58 | 791,944 |
| 2017-06-14 | $18.79 | $18.79 | $17.72 | $17.80 | $17.80 | 572,202 |
| 2017-06-13 | $18.32 | $18.84 | $17.98 | $18.81 | $18.81 | 774,660 |
| 2017-06-12 | $18.17 | $18.47 | $17.97 | $18.24 | $18.24 | 788,371 |
| 2017-06-09 | $17.57 | $18.08 | $16.99 | $17.97 | $17.97 | 1,196,343 |
| 2017-06-08 | $17.49 | $17.88 | $17.36 | $17.53 | $17.53 | 1,034,331 |
| 2017-06-07 | $18.31 | $18.41 | $17.43 | $17.57 | $17.57 | 973,510 |
| 2017-06-06 | $18.34 | $18.59 | $17.91 | $18.40 | $18.40 | 681,492 |
| 2017-06-05 | $17.81 | $18.32 | $17.51 | $18.17 | $18.17 | 878,577 |
| 2017-06-02 | $18.25 | $18.39 | $17.89 | $17.90 | $17.90 | 1,014,876 |
| 2017-06-01 | $18.13 | $18.43 | $17.92 | $18.33 | $18.33 | 832,833 |
| 2017-05-31 | $18.10 | $18.20 | $17.66 | $18.05 | $18.05 | 991,791 |
| 2017-05-30 | $19.46 | $19.50 | $18.32 | $18.32 | $18.32 | 695,604 |
| 2017-05-26 | $19.84 | $19.84 | $19.45 | $19.67 | $19.67 | 686,852 |
| 2017-05-25 | $20.44 | $20.53 | $19.75 | $19.77 | $19.77 | 554,331 |
| 2017-05-24 | $20.71 | $20.77 | $20.15 | $20.35 | $20.35 | 496,456 |
| 2017-05-23 | $20.46 | $20.74 | $20.15 | $20.66 | $20.66 | 733,650 |
| 2017-05-22 | $20.35 | $20.46 | $20.18 | $20.38 | $20.38 | 730,604 |
| 2017-05-19 | $19.74 | $20.30 | $19.73 | $20.11 | $20.11 | 731,523 |
| 2017-05-18 | $19.39 | $19.69 | $19.05 | $19.54 | $19.54 | 661,539 |
| 2017-05-17 | $20.12 | $20.13 | $19.44 | $19.57 | $19.57 | 921,769 |
| 2017-05-16 | $20.26 | $20.61 | $20.02 | $20.55 | $20.55 | 1,268,739 |
| 2017-05-15 | $20.02 | $20.22 | $19.70 | $20.19 | $20.19 | 1,164,632 |
| 2017-05-12 | $19.40 | $19.63 | $19.36 | $19.60 | $19.60 | 825,344 |
| 2017-05-11 | $19.05 | $19.56 | $18.93 | $19.52 | $19.52 | 1,080,160 |
| 2017-05-10 | $18.94 | $19.08 | $18.80 | $19.04 | $19.04 | 685,292 |
| 2017-05-09 | $19.07 | $19.16 | $18.58 | $18.88 | $18.88 | 702,931 |
| 2017-05-08 | $19.08 | $19.31 | $18.76 | $19.05 | $19.05 | 1,361,968 |
| 2017-05-05 | $18.15 | $19.07 | $18.01 | $19.04 | $19.04 | 1,120,253 |
| 2017-05-04 | $18.28 | $18.53 | $17.57 | $17.60 | $17.60 | 1,867,835 |
| 2017-05-03 | $18.22 | $18.42 | $18.14 | $18.30 | $18.30 | 800,077 |
| 2017-05-02 | $18.49 | $18.53 | $18.08 | $18.22 | $18.22 | 608,384 |
| 2017-05-01 | $18.32 | $18.52 | $17.95 | $18.39 | $18.39 | 652,674 |
| 2017-04-28 | $18.62 | $18.73 | $18.21 | $18.23 | $18.23 | 769,166 |
| 2017-04-27 | $18.83 | $18.83 | $18.01 | $18.46 | $18.46 | 763,217 |
| 2017-04-26 | $18.45 | $19.28 | $18.37 | $18.92 | $18.92 | 818,772 |
| 2017-04-25 | $18.51 | $18.77 | $18.42 | $18.59 | $18.59 | 364,388 |
| 2017-04-24 | $18.57 | $18.69 | $18.30 | $18.36 | $18.36 | 734,445 |
| 2017-04-21 | $18.16 | $18.25 | $17.90 | $18.11 | $18.11 | 602,065 |
| 2017-04-20 | $18.17 | $18.31 | $17.94 | $18.16 | $18.16 | 716,676 |
| 2017-04-19 | $18.47 | $18.87 | $17.92 | $17.95 | $17.95 | 1,055,570 |
| 2017-04-18 | $18.28 | $18.32 | $17.85 | $18.14 | $18.14 | 497,057 |
| 2017-04-17 | $18.26 | $18.53 | $18.05 | $18.48 | $18.48 | 574,126 |
| 2017-04-13 | $18.80 | $18.86 | $18.16 | $18.16 | $18.16 | 581,436 |
| 2017-04-12 | $19.50 | $19.55 | $18.75 | $18.78 | $18.78 | 920,198 |
| 2017-04-11 | $19.62 | $19.80 | $19.39 | $19.62 | $19.62 | 744,564 |
| 2017-04-10 | $19.15 | $19.48 | $19.11 | $19.41 | $19.41 | 555,294 |
| 2017-04-07 | $19.10 | $19.29 | $19.01 | $19.10 | $19.10 | 826,443 |
| 2017-04-06 | $18.37 | $19.21 | $18.14 | $19.17 | $19.17 | 1,089,810 |
| 2017-04-05 | $18.68 | $19.04 | $18.10 | $18.17 | $18.17 | 814,072 |
| 2017-04-04 | $18.31 | $18.60 | $18.13 | $18.42 | $18.42 | 670,834 |
| 2017-04-03 | $18.33 | $18.58 | $17.83 | $18.30 | $18.30 | 1,214,128 |
| 2017-03-31 | $18.11 | $18.47 | $18.07 | $18.33 | $18.33 | 683,699 |
| 2017-03-30 | $18.15 | $18.26 | $17.93 | $18.19 | $18.19 | 613,811 |
| 2017-03-29 | $17.94 | $18.18 | $17.85 | $18.12 | $18.12 | 741,376 |
| 2017-03-28 | $17.50 | $18.15 | $17.35 | $18.03 | $18.03 | 1,019,435 |
| 2017-03-27 | $17.52 | $17.73 | $17.21 | $17.51 | $17.51 | 1,174,116 |
| 2017-03-24 | $18.01 | $18.20 | $17.78 | $17.86 | $17.86 | 1,398,172 |
| 2017-03-23 | $17.67 | $18.04 | $17.67 | $17.89 | $17.89 | 1,391,129 |
| 2017-03-22 | $17.25 | $17.73 | $17.04 | $17.67 | $17.67 | 1,293,420 |
| 2017-03-21 | $17.94 | $17.94 | $17.19 | $17.41 | $17.41 | 1,171,137 |
| 2017-03-20 | $17.98 | $17.99 | $17.67 | $17.80 | $17.80 | 1,038,227 |
| 2017-03-17 | $18.16 | $18.31 | $17.94 | $18.06 | $18.06 | 1,287,653 |
| 2017-03-16 | $18.60 | $18.75 | $18.02 | $18.04 | $18.04 | 1,026,149 |
| 2017-03-15 | $18.31 | $18.59 | $17.57 | $18.53 | $18.53 | 1,385,845 |
| 2017-03-14 | $17.77 | $17.83 | $17.10 | $17.79 | $17.79 | 891,860 |
| 2017-03-13 | $18.12 | $18.31 | $17.95 | $18.04 | $18.04 | 612,973 |
| 2017-03-10 | $18.05 | $18.75 | $17.87 | $18.12 | $18.12 | 1,218,950 |
| 2017-03-09 | $18.68 | $18.75 | $17.82 | $18.11 | $18.11 | 1,285,570 |
| 2017-03-08 | $19.04 | $19.27 | $18.54 | $18.68 | $18.68 | 2,119,241 |
| 2017-03-07 | $19.69 | $19.83 | $19.00 | $19.00 | $19.00 | 775,111 |
| 2017-03-06 | $19.96 | $20.11 | $19.56 | $19.71 | $19.71 | 651,091 |
| 2017-03-03 | $20.44 | $20.53 | $20.10 | $20.19 | $20.19 | 960,073 |
| 2017-03-02 | $20.76 | $20.76 | $20.32 | $20.35 | $20.35 | 974,885 |
| 2017-03-01 | $20.57 | $21.06 | $20.55 | $20.91 | $20.91 | 1,180,699 |
| 2017-02-28 | $20.71 | $20.87 | $20.20 | $20.21 | $20.21 | 1,241,040 |
| 2017-02-27 | $19.92 | $21.00 | $19.91 | $20.89 | $20.89 | 1,396,458 |
| 2017-02-24 | $19.92 | $20.07 | $19.67 | $19.92 | $19.92 | 1,502,505 |
| 2017-02-23 | $20.95 | $21.16 | $19.96 | $20.23 | $20.23 | 1,102,555 |
| 2017-02-22 | $21.29 | $21.60 | $20.75 | $20.81 | $20.81 | 1,051,045 |
| 2017-02-21 | $21.33 | $22.20 | $21.16 | $21.70 | $21.70 | 1,599,232 |
| 2017-02-17 | $20.41 | $20.90 | $18.75 | $20.50 | $20.50 | 4,401,035 |
| 2017-02-16 | $20.81 | $21.03 | $20.58 | $21.02 | $21.02 | 1,252,415 |
| 2017-02-15 | $20.80 | $20.94 | $20.29 | $20.88 | $20.88 | 921,484 |
| 2017-02-14 | $20.61 | $20.91 | $20.39 | $20.90 | $20.90 | 1,280,953 |
| 2017-02-13 | $20.75 | $21.07 | $20.57 | $20.66 | $20.66 | 642,467 |
| 2017-02-10 | $20.81 | $21.10 | $20.61 | $20.63 | $20.63 | 431,927 |
| 2017-02-09 | $20.40 | $20.83 | $20.19 | $20.67 | $20.67 | 880,403 |
| 2017-02-08 | $20.05 | $20.22 | $19.70 | $20.16 | $20.16 | 1,124,920 |
| 2017-02-07 | $20.40 | $20.57 | $20.03 | $20.26 | $20.26 | 655,174 |
| 2017-02-06 | $20.70 | $20.72 | $20.34 | $20.49 | $20.49 | 603,480 |
| 2017-02-03 | $20.38 | $20.83 | $20.22 | $20.78 | $20.78 | 1,490,613 |
| 2017-02-02 | $20.82 | $20.91 | $20.27 | $20.32 | $20.32 | 724,923 |
| 2017-02-01 | $20.75 | $21.36 | $20.70 | $20.88 | $20.88 | 918,898 |
| 2017-01-31 | $20.88 | $20.88 | $20.40 | $20.55 | $20.55 | 894,304 |
| 2017-01-30 | $21.21 | $21.22 | $20.32 | $20.84 | $20.84 | 830,003 |
| 2017-01-27 | $21.57 | $21.77 | $21.33 | $21.44 | $21.44 | 628,199 |
| 2017-01-26 | $22.12 | $22.26 | $21.50 | $21.61 | $21.61 | 676,392 |
| 2017-01-25 | $21.59 | $22.13 | $21.59 | $21.98 | $21.98 | 833,372 |
| 2017-01-24 | $20.54 | $21.61 | $20.42 | $21.48 | $21.48 | 986,048 |
| 2017-01-23 | $20.50 | $20.62 | $20.04 | $20.33 | $20.33 | 845,105 |
| 2017-01-20 | $20.99 | $21.03 | $20.31 | $20.71 | $20.71 | 787,492 |
| 2017-01-19 | $20.45 | $21.07 | $20.35 | $20.77 | $20.77 | 1,304,919 |
| 2017-01-18 | $19.74 | $20.35 | $19.74 | $20.31 | $20.31 | 673,293 |
| 2017-01-17 | $20.64 | $20.64 | $19.78 | $19.84 | $19.84 | 889,489 |
| 2017-01-13 | $19.70 | $20.61 | $19.70 | $20.61 | $20.61 | 1,046,694 |
| 2017-01-12 | $20.50 | $20.50 | $19.69 | $19.79 | $19.79 | 540,828 |
| 2017-01-11 | $20.11 | $20.55 | $20.03 | $20.41 | $20.41 | 1,007,519 |
| 2017-01-10 | $19.71 | $20.15 | $19.54 | $20.12 | $20.12 | 967,531 |
| 2017-01-09 | $20.33 | $20.40 | $19.57 | $19.62 | $19.62 | 780,637 |
| 2017-01-06 | $20.47 | $20.73 | $20.17 | $20.59 | $20.59 | 594,226 |
| 2017-01-05 | $20.82 | $20.85 | $20.02 | $20.33 | $20.33 | 913,764 |
| 2017-01-04 | $21.02 | $21.04 | $20.52 | $20.86 | $20.86 | 1,017,132 |
| 2017-01-03 | $20.60 | $21.48 | $20.60 | $20.96 | $20.96 | 908,811 |
| 2016-12-30 | $20.63 | $20.74 | $20.20 | $20.26 | $20.26 | 578,104 |
| 2016-12-29 | $20.77 | $20.93 | $20.26 | $20.58 | $20.58 | 583,235 |
| 2016-12-28 | $21.58 | $21.75 | $20.67 | $20.76 | $20.76 | 418,159 |
| 2016-12-27 | $21.27 | $21.61 | $21.20 | $21.45 | $21.45 | 342,730 |
| 2016-12-23 | $20.88 | $21.32 | $20.76 | $21.20 | $21.20 | 517,133 |
| 2016-12-22 | $21.41 | $21.49 | $20.86 | $20.93 | $20.93 | 570,394 |
| 2016-12-21 | $21.33 | $21.52 | $20.95 | $21.43 | $21.43 | 465,342 |
| 2016-12-20 | $20.94 | $21.48 | $20.90 | $21.35 | $21.35 | 799,000 |
| 2016-12-19 | $20.88 | $21.08 | $20.63 | $20.71 | $20.71 | 813,070 |
| 2016-12-16 | $21.33 | $21.33 | $20.78 | $20.82 | $20.82 | 1,084,605 |
| 2016-12-15 | $20.65 | $21.33 | $20.46 | $21.22 | $21.22 | 1,073,815 |
| 2016-12-14 | $21.13 | $21.31 | $20.60 | $20.67 | $20.67 | 1,287,429 |
| 2016-12-13 | $21.78 | $21.99 | $21.23 | $21.29 | $21.29 | 1,653,694 |
| 2016-12-12 | $21.49 | $22.52 | $21.49 | $21.70 | $21.70 | 1,277,535 |
| 2016-12-09 | $21.98 | $22.30 | $21.84 | $22.01 | $22.01 | 1,403,072 |
| 2016-12-08 | $21.41 | $22.01 | $21.21 | $21.93 | $21.93 | 1,128,977 |
| 2016-12-07 | $21.29 | $21.52 | $21.19 | $21.33 | $21.33 | 1,227,872 |
| 2016-12-06 | $21.00 | $21.41 | $20.58 | $21.30 | $21.30 | 791,205 |
| 2016-12-05 | $21.00 | $21.25 | $20.92 | $21.10 | $21.10 | 976,317 |
| 2016-12-02 | $20.36 | $20.81 | $20.31 | $20.80 | $20.80 | 1,049,509 |
| 2016-12-01 | $20.41 | $20.57 | $20.09 | $20.34 | $20.34 | 1,359,403 |
| 2016-11-30 | $19.74 | $20.19 | $19.32 | $20.13 | $20.13 | 2,082,372 |
| 2016-11-29 | $18.60 | $18.73 | $18.39 | $18.72 | $18.72 | 1,162,323 |
| 2016-11-28 | $19.34 | $19.35 | $18.84 | $18.91 | $18.91 | 644,326 |
| 2016-11-25 | $19.64 | $19.64 | $19.31 | $19.34 | $19.34 | 260,786 |
| 2016-11-23 | $19.20 | $19.71 | $19.16 | $19.70 | $19.70 | 866,486 |
| 2016-11-22 | $19.29 | $19.51 | $18.89 | $19.39 | $19.39 | 1,421,835 |
| 2016-11-21 | $19.29 | $19.39 | $19.07 | $19.20 | $19.20 | 2,623,367 |
| 2016-11-18 | $19.31 | $19.31 | $18.75 | $18.93 | $18.93 | 1,604,589 |
| 2016-11-17 | $18.92 | $19.36 | $18.73 | $19.31 | $19.31 | 1,719,618 |
| 2016-11-16 | $18.59 | $18.91 | $18.47 | $18.85 | $18.85 | 1,330,187 |
| 2016-11-15 | $17.90 | $18.70 | $17.73 | $18.65 | $18.65 | 1,029,922 |
| 2016-11-14 | $17.98 | $18.30 | $17.69 | $17.78 | $17.78 | 1,310,040 |
| 2016-11-11 | $17.79 | $18.08 | $17.28 | $17.92 | $17.92 | 3,085,758 |
| 2016-11-10 | $16.25 | $18.10 | $16.25 | $17.84 | $17.84 | 3,814,613 |
| 2016-11-09 | $15.46 | $16.17 | $15.43 | $16.15 | $16.15 | 3,726,596 |
| 2016-11-08 | $15.36 | $15.84 | $15.32 | $15.42 | $15.42 | 1,877,894 |
| 2016-11-07 | $14.80 | $14.99 | $14.62 | $14.97 | $14.97 | 1,835,163 |
| 2016-11-04 | $14.56 | $15.59 | $13.68 | $14.58 | $14.58 | 3,093,900 |
| 2016-11-03 | $14.35 | $14.45 | $14.15 | $14.20 | $14.20 | 1,337,499 |
| 2016-11-02 | $14.55 | $14.56 | $13.94 | $14.29 | $14.29 | 2,248,199 |
| 2016-11-01 | $14.91 | $14.98 | $14.55 | $14.71 | $14.71 | 1,406,886 |
| 2016-10-31 | $14.63 | $14.80 | $14.50 | $14.74 | $14.74 | 1,437,772 |
| 2016-10-28 | $14.73 | $14.94 | $14.57 | $14.68 | $14.68 | 920,601 |
| 2016-10-27 | $15.22 | $15.26 | $14.79 | $14.82 | $14.82 | 2,451,178 |
| 2016-10-26 | $15.31 | $15.53 | $15.14 | $15.16 | $15.16 | 1,303,128 |
| 2016-10-25 | $15.70 | $15.74 | $15.33 | $15.43 | $15.43 | 909,784 |
| 2016-10-24 | $15.81 | $16.00 | $15.59 | $15.76 | $15.76 | 1,128,183 |
| 2016-10-21 | $15.77 | $15.95 | $15.76 | $15.79 | $15.79 | 556,018 |
| 2016-10-20 | $16.03 | $16.09 | $15.92 | $15.97 | $15.97 | 1,269,500 |
| 2016-10-19 | $16.00 | $16.23 | $15.81 | $16.18 | $16.18 | 1,396,076 |
| 2016-10-18 | $16.14 | $16.18 | $15.82 | $15.91 | $15.91 | 584,442 |
| 2016-10-17 | $16.18 | $16.24 | $15.89 | $15.90 | $15.90 | 924,581 |
| 2016-10-14 | $15.99 | $16.36 | $15.99 | $16.13 | $16.13 | 1,150,068 |
| 2016-10-13 | $15.86 | $16.01 | $15.68 | $15.88 | $15.88 | 1,081,576 |
| 2016-10-12 | $16.39 | $16.44 | $16.02 | $16.04 | $16.04 | 946,410 |
| 2016-10-11 | $16.67 | $16.67 | $16.27 | $16.43 | $16.43 | 1,036,607 |
| 2016-10-10 | $16.86 | $17.10 | $16.71 | $16.75 | $16.75 | 1,888,554 |
| 2016-10-07 | $16.91 | $16.92 | $16.46 | $16.67 | $16.67 | 1,183,892 |
| 2016-10-06 | $16.94 | $16.99 | $16.63 | $16.88 | $16.88 | 923,580 |
| 2016-10-05 | $16.67 | $17.11 | $16.60 | $16.92 | $16.92 | 1,140,143 |
| 2016-10-04 | $16.38 | $16.68 | $16.36 | $16.46 | $16.46 | 1,010,867 |
| 2016-10-03 | $16.41 | $16.52 | $16.14 | $16.43 | $16.43 | 957,415 |
| 2016-09-30 | $16.17 | $16.50 | $15.98 | $16.43 | $16.43 | 1,141,511 |
| 2016-09-29 | $15.18 | $16.31 | $15.16 | $16.06 | $16.06 | 2,573,090 |
| 2016-09-28 | $14.48 | $15.13 | $14.47 | $15.11 | $15.11 | 921,197 |
| 2016-09-27 | $14.35 | $14.47 | $14.25 | $14.39 | $14.39 | 614,500 |
| 2016-09-26 | $14.54 | $14.75 | $14.43 | $14.52 | $14.52 | 571,474 |
| 2016-09-23 | $14.47 | $14.76 | $14.23 | $14.54 | $14.54 | 611,682 |
| 2016-09-22 | $14.67 | $14.81 | $14.52 | $14.62 | $14.62 | 631,989 |
| 2016-09-21 | $14.16 | $14.46 | $13.91 | $14.32 | $14.32 | 1,929,544 |
| 2016-09-20 | $14.33 | $14.34 | $13.93 | $14.01 | $14.01 | 1,169,440 |
| 2016-09-19 | $14.58 | $14.71 | $14.17 | $14.37 | $14.37 | 1,211,050 |
| 2016-09-16 | $14.04 | $14.29 | $13.95 | $14.26 | $14.26 | 1,560,659 |
| 2016-09-15 | $14.20 | $14.34 | $14.10 | $14.27 | $14.27 | 1,076,474 |
| 2016-09-14 | $14.26 | $14.34 | $13.96 | $14.14 | $14.14 | 637,231 |
| 2016-09-13 | $14.48 | $14.64 | $14.03 | $14.24 | $14.24 | 1,249,007 |
| 2016-09-12 | $14.22 | $14.84 | $13.50 | $14.78 | $14.78 | 1,308,461 |
| 2016-09-09 | $15.16 | $15.25 | $14.60 | $14.61 | $14.61 | 1,383,675 |
| 2016-09-08 | $14.62 | $15.59 | $14.62 | $15.41 | $15.41 | 1,766,585 |
| 2016-09-07 | $14.09 | $14.53 | $14.01 | $14.52 | $14.52 | 1,136,714 |
| 2016-09-06 | $14.16 | $14.21 | $13.94 | $14.14 | $14.14 | 912,672 |
| 2016-09-02 | $14.38 | $14.54 | $14.09 | $14.13 | $14.13 | 848,187 |
| 2016-09-01 | $14.62 | $14.66 | $14.08 | $14.20 | $14.20 | 1,116,104 |
| 2016-08-31 | $14.95 | $15.08 | $14.58 | $14.67 | $14.67 | 816,640 |
| 2016-08-30 | $15.23 | $15.48 | $14.89 | $15.03 | $15.03 | 685,062 |
| 2016-08-29 | $15.05 | $15.48 | $15.05 | $15.25 | $15.25 | 484,726 |
| 2016-08-26 | $15.04 | $15.34 | $14.88 | $15.06 | $15.06 | 663,668 |
| 2016-08-25 | $14.89 | $15.22 | $14.89 | $15.01 | $15.01 | 785,080 |
| 2016-08-24 | $15.25 | $15.37 | $14.94 | $14.95 | $14.95 | 521,164 |
| 2016-08-23 | $15.22 | $15.45 | $15.09 | $15.35 | $15.35 | 418,784 |
| 2016-08-22 | $15.06 | $15.26 | $14.92 | $15.17 | $15.17 | 873,705 |
| 2016-08-19 | $15.37 | $15.39 | $15.13 | $15.24 | $15.24 | 1,140,077 |
| 2016-08-18 | $15.04 | $15.45 | $15.02 | $15.43 | $15.43 | 1,034,033 |
| 2016-08-17 | $14.86 | $15.02 | $14.64 | $14.92 | $14.92 | 675,134 |
| 2016-08-16 | $14.98 | $15.06 | $14.83 | $14.88 | $14.88 | 749,808 |
| 2016-08-15 | $14.95 | $15.27 | $14.92 | $15.05 | $15.05 | 734,023 |
| 2016-08-12 | $14.84 | $15.04 | $14.68 | $14.87 | $14.87 | 658,410 |
| 2016-08-11 | $14.88 | $15.10 | $14.80 | $14.84 | $14.84 | 1,360,953 |
| 2016-08-10 | $14.78 | $14.94 | $14.62 | $14.81 | $14.81 | 1,545,293 |
| 2016-08-09 | $14.59 | $14.82 | $14.59 | $14.75 | $14.75 | 1,443,670 |
| 2016-08-08 | $14.35 | $14.85 | $14.33 | $14.59 | $14.59 | 1,371,194 |
| 2016-08-05 | $13.70 | $14.35 | $13.59 | $14.29 | $14.29 | 1,683,079 |
| 2016-08-04 | $13.57 | $14.05 | $13.57 | $13.62 | $13.62 | 1,350,164 |
| 2016-08-03 | $11.50 | $13.72 | $11.50 | $13.56 | $13.56 | 1,965,900 |
| 2016-08-02 | $12.78 | $12.89 | $12.22 | $12.49 | $12.49 | 1,121,948 |
| 2016-08-01 | $13.13 | $13.13 | $12.64 | $12.71 | $12.71 | 1,175,326 |
| 2016-07-29 | $12.83 | $13.28 | $12.68 | $13.23 | $13.23 | 1,047,453 |
| 2016-07-28 | $12.93 | $13.07 | $12.73 | $12.91 | $12.91 | 686,152 |
| 2016-07-27 | $13.06 | $13.28 | $12.83 | $12.93 | $12.93 | 700,882 |
| 2016-07-26 | $12.87 | $13.15 | $12.81 | $13.01 | $13.01 | 1,340,095 |
| 2016-07-25 | $13.14 | $13.14 | $12.83 | $12.86 | $12.86 | 751,480 |
| 2016-07-22 | $13.22 | $13.25 | $12.84 | $13.25 | $13.25 | 877,939 |
| 2016-07-21 | $13.53 | $13.72 | $13.18 | $13.22 | $13.22 | 956,147 |
| 2016-07-20 | $13.61 | $13.61 | $13.21 | $13.51 | $13.51 | 1,011,627 |
| 2016-07-19 | $14.10 | $14.13 | $13.65 | $13.68 | $13.68 | 611,717 |
| 2016-07-18 | $14.29 | $14.37 | $14.09 | $14.21 | $14.21 | 746,646 |
| 2016-07-15 | $14.52 | $14.52 | $14.35 | $14.38 | $14.38 | 491,411 |
| 2016-07-14 | $14.44 | $14.63 | $14.32 | $14.39 | $14.39 | 523,526 |
| 2016-07-13 | $14.56 | $14.58 | $14.04 | $14.25 | $14.25 | 921,413 |
| 2016-07-12 | $14.45 | $14.55 | $14.25 | $14.50 | $14.50 | 1,195,458 |
| 2016-07-11 | $14.11 | $14.33 | $14.11 | $14.11 | $14.11 | 958,000 |
| 2016-07-08 | $13.79 | $14.17 | $13.73 | $14.02 | $14.02 | 636,902 |
| 2016-07-07 | $13.81 | $14.09 | $13.45 | $13.61 | $13.61 | 826,852 |
| 2016-07-06 | $13.43 | $13.73 | $13.33 | $13.69 | $13.69 | 579,765 |
| 2016-07-05 | $14.03 | $14.18 | $13.36 | $13.55 | $13.55 | 666,183 |
| 2016-07-01 | $14.16 | $14.56 | $14.12 | $14.37 | $14.37 | 1,315,707 |
| 2016-06-30 | $13.60 | $14.21 | $13.50 | $14.21 | $14.21 | 1,262,763 |
| 2016-06-29 | $13.43 | $13.72 | $13.28 | $13.61 | $13.61 | 932,522 |
| 2016-06-28 | $13.37 | $13.43 | $12.99 | $13.22 | $13.22 | 1,101,159 |
| 2016-06-27 | $13.76 | $13.87 | $13.08 | $13.09 | $13.09 | 1,221,775 |
| 2016-06-24 | $14.60 | $14.70 | $13.96 | $14.02 | $14.02 | 1,736,959 |
| 2016-06-23 | $14.99 | $15.34 | $14.87 | $15.34 | $15.34 | 943,815 |
| 2016-06-22 | $14.90 | $15.12 | $14.67 | $14.76 | $14.76 | 1,115,811 |
| 2016-06-21 | $14.70 | $14.90 | $14.53 | $14.83 | $14.83 | 855,877 |
| 2016-06-20 | $14.25 | $14.89 | $14.14 | $14.76 | $14.76 | 1,366,155 |
| 2016-06-17 | $13.73 | $14.14 | $13.66 | $14.04 | $14.04 | 1,639,507 |
| 2016-06-16 | $13.80 | $13.82 | $13.34 | $13.60 | $13.60 | 957,610 |
| 2016-06-15 | $13.79 | $14.13 | $13.58 | $13.90 | $13.90 | 1,206,120 |
| 2016-06-14 | $13.94 | $14.09 | $13.56 | $13.80 | $13.80 | 751,850 |
| 2016-06-13 | $14.15 | $14.19 | $13.95 | $14.02 | $14.02 | 989,773 |
| 2016-06-10 | $14.78 | $14.87 | $14.18 | $14.27 | $14.27 | 1,385,035 |
| 2016-06-09 | $14.93 | $15.11 | $14.78 | $15.02 | $15.02 | 1,607,852 |
| 2016-06-08 | $14.98 | $15.34 | $14.83 | $15.10 | $15.10 | 1,215,118 |
| 2016-06-07 | $14.49 | $14.93 | $14.49 | $14.81 | $14.81 | 1,023,082 |
| 2016-06-06 | $13.79 | $14.56 | $13.70 | $14.48 | $14.48 | 1,448,020 |
| 2016-06-03 | $13.57 | $13.71 | $13.36 | $13.65 | $13.65 | 825,239 |
| 2016-06-02 | $13.49 | $13.55 | $13.30 | $13.53 | $13.53 | 746,543 |
| 2016-06-01 | $13.97 | $13.97 | $13.47 | $13.64 | $13.64 | 1,279,712 |
| 2016-05-31 | $13.93 | $14.33 | $13.88 | $14.19 | $14.19 | 885,204 |
| 2016-05-27 | $13.87 | $13.94 | $13.65 | $13.85 | $13.85 | 800,893 |
| 2016-05-26 | $14.27 | $14.54 | $13.88 | $13.90 | $13.90 | 1,129,911 |
| 2016-05-25 | $13.64 | $14.18 | $13.57 | $14.16 | $14.16 | 1,168,036 |
| 2016-05-24 | $13.64 | $13.64 | $13.39 | $13.55 | $13.55 | 1,124,555 |
| 2016-05-23 | $13.39 | $13.65 | $13.31 | $13.52 | $13.52 | 1,070,368 |
| 2016-05-20 | $13.24 | $13.53 | $13.19 | $13.47 | $13.47 | 1,180,915 |
| 2016-05-19 | $13.37 | $13.44 | $12.93 | $13.15 | $13.15 | 1,615,397 |
| 2016-05-18 | $13.91 | $14.12 | $13.46 | $13.54 | $13.54 | 1,116,877 |
| 2016-05-17 | $14.08 | $14.47 | $13.94 | $14.02 | $14.02 | 1,466,638 |
| 2016-05-16 | $13.82 | $14.28 | $13.69 | $14.11 | $14.11 | 1,197,729 |
| 2016-05-13 | $14.05 | $14.13 | $13.57 | $13.64 | $13.64 | 992,715 |
| 2016-05-12 | $14.10 | $14.26 | $13.80 | $14.07 | $14.07 | 1,262,375 |
| 2016-05-11 | $13.57 | $14.24 | $13.42 | $13.90 | $13.90 | 1,479,033 |
| 2016-05-10 | $13.21 | $13.79 | $13.15 | $13.51 | $13.51 | 1,342,932 |
| 2016-05-09 | $13.92 | $13.93 | $13.17 | $13.17 | $13.17 | 1,351,869 |
| 2016-05-06 | $13.88 | $14.33 | $13.88 | $14.05 | $14.05 | 1,344,474 |
| 2016-05-05 | $14.39 | $14.44 | $13.87 | $14.02 | $14.02 | 1,622,285 |
| 2016-05-04 | $14.16 | $14.30 | $13.98 | $14.12 | $14.12 | 1,913,384 |
| 2016-05-03 | $13.93 | $14.92 | $13.37 | $14.14 | $14.14 | 3,125,461 |
| 2016-05-02 | $14.01 | $14.35 | $13.83 | $14.27 | $14.27 | 2,262,079 |
| 2016-04-29 | $13.72 | $14.16 | $13.66 | $13.98 | $13.98 | 1,808,994 |
| 2016-04-28 | $13.95 | $14.17 | $13.60 | $13.62 | $13.62 | 1,592,343 |
| 2016-04-27 | $13.71 | $14.23 | $13.64 | $14.07 | $14.07 | 1,842,696 |
| 2016-04-26 | $13.79 | $13.79 | $13.43 | $13.59 | $13.59 | 1,833,214 |
| 2016-04-25 | $14.22 | $14.26 | $13.48 | $13.67 | $13.67 | 1,767,536 |
| 2016-04-22 | $13.93 | $14.46 | $13.86 | $14.27 | $14.27 | 1,006,353 |
| 2016-04-21 | $14.03 | $14.29 | $13.85 | $13.93 | $13.93 | 851,929 |
| 2016-04-20 | $13.99 | $14.35 | $13.99 | $14.07 | $14.07 | 896,884 |
| 2016-04-19 | $14.04 | $14.27 | $13.95 | $14.12 | $14.12 | 948,143 |
| 2016-04-18 | $13.40 | $14.04 | $13.40 | $13.91 | $13.91 | 817,839 |
| 2016-04-15 | $13.58 | $13.82 | $13.29 | $13.75 | $13.75 | 787,749 |
| 2016-04-14 | $13.76 | $13.92 | $13.44 | $13.67 | $13.67 | 812,053 |
| 2016-04-13 | $13.63 | $13.83 | $13.43 | $13.72 | $13.72 | 927,216 |
| 2016-04-12 | $13.37 | $13.74 | $13.21 | $13.59 | $13.59 | 1,044,042 |
| 2016-04-11 | $13.55 | $13.68 | $13.35 | $13.37 | $13.37 | 994,745 |
| 2016-04-08 | $13.27 | $13.68 | $13.19 | $13.34 | $13.34 | 1,411,463 |
| 2016-04-07 | $12.93 | $13.27 | $12.82 | $12.98 | $12.98 | 1,338,978 |
| 2016-04-06 | $13.01 | $13.17 | $12.67 | $13.02 | $13.02 | 1,130,276 |
| 2016-04-05 | $12.76 | $13.14 | $12.70 | $12.90 | $12.90 | 1,450,114 |
| 2016-04-04 | $13.08 | $13.35 | $12.65 | $12.90 | $12.90 | 1,961,336 |
| 2016-04-01 | $12.86 | $13.23 | $12.83 | $13.08 | $13.08 | 1,189,208 |
| 2016-03-31 | $13.13 | $13.33 | $12.96 | $13.14 | $13.14 | 1,184,839 |
| 2016-03-30 | $13.54 | $13.66 | $13.08 | $13.24 | $13.24 | 1,088,894 |
| 2016-03-29 | $13.00 | $13.42 | $12.88 | $13.31 | $13.31 | 1,552,531 |
| 2016-03-28 | $13.23 | $13.29 | $12.98 | $13.16 | $13.16 | 1,270,788 |
| 2016-03-24 | $12.74 | $13.29 | $12.61 | $13.18 | $13.18 | 1,609,402 |
| 2016-03-23 | $13.23 | $13.34 | $12.88 | $13.00 | $13.00 | 1,612,115 |
| 2016-03-22 | $13.60 | $13.80 | $13.29 | $13.34 | $13.34 | 1,761,360 |
| 2016-03-21 | $13.75 | $14.05 | $13.68 | $13.77 | $13.77 | 1,944,324 |
| 2016-03-18 | $14.14 | $14.22 | $13.62 | $13.76 | $13.76 | 1,993,629 |
| 2016-03-17 | $13.82 | $14.26 | $13.72 | $14.07 | $14.07 | 2,436,160 |
| 2016-03-16 | $13.63 | $13.90 | $13.57 | $13.76 | $13.76 | 3,045,916 |
| 2016-03-15 | $14.07 | $14.11 | $13.43 | $13.57 | $13.57 | 2,722,746 |
| 2016-03-14 | $14.54 | $14.62 | $14.07 | $14.25 | $14.25 | 2,244,901 |
| 2016-03-11 | $14.91 | $15.14 | $14.77 | $14.81 | $14.81 | 2,778,985 |
| 2016-03-10 | $14.91 | $15.06 | $14.52 | $14.62 | $14.62 | 2,596,134 |
| 2016-03-09 | $14.70 | $14.99 | $14.48 | $14.95 | $14.95 | 3,208,129 |
| 2016-03-08 | $14.65 | $14.80 | $14.07 | $14.46 | $14.46 | 2,858,012 |
| 2016-03-07 | $13.70 | $14.90 | $13.66 | $14.89 | $14.89 | 3,384,861 |
| 2016-03-04 | $13.56 | $14.19 | $13.40 | $13.74 | $13.74 | 2,594,170 |
| 2016-03-03 | $12.88 | $13.67 | $12.88 | $13.40 | $13.40 | 1,920,674 |
| 2016-03-02 | $12.48 | $12.95 | $12.38 | $12.94 | $12.94 | 1,930,977 |
| 2016-03-01 | $12.08 | $12.66 | $11.89 | $12.55 | $12.55 | 2,264,594 |
| 2016-02-29 | $11.68 | $12.21 | $11.60 | $11.95 | $11.95 | 2,864,125 |
| 2016-02-26 | $11.55 | $11.97 | $11.48 | $11.60 | $11.60 | 2,511,665 |
| 2016-02-25 | $10.62 | $11.60 | $10.56 | $11.33 | $11.33 | 5,133,076 |
| 2016-02-24 | $10.21 | $11.07 | $9.96 | $11.01 | $11.01 | 3,418,775 |
| 2016-02-23 | $9.60 | $11.88 | $9.58 | $10.49 | $10.49 | 7,465,760 |
| 2016-02-22 | $9.41 | $9.54 | $9.29 | $9.38 | $9.38 | 1,914,873 |
| 2016-02-19 | $9.25 | $9.40 | $8.94 | $9.12 | $9.12 | 1,684,323 |
| 2016-02-18 | $9.75 | $9.80 | $9.11 | $9.41 | $9.41 | 2,327,870 |
| 2016-02-17 | $9.27 | $9.61 | $8.99 | $9.57 | $9.57 | 2,385,231 |
| 2016-02-16 | $9.15 | $9.36 | $8.93 | $9.15 | $9.15 | 2,217,728 |
| 2016-02-12 | $8.88 | $9.06 | $8.71 | $8.94 | $8.94 | 2,378,690 |
| 2016-02-11 | $8.61 | $8.90 | $8.50 | $8.71 | $8.71 | 2,267,051 |
| 2016-02-10 | $9.32 | $9.44 | $8.76 | $8.86 | $8.86 | 2,596,072 |
| 2016-02-09 | $9.65 | $9.73 | $9.10 | $9.35 | $9.35 | 2,020,807 |
| 2016-02-08 | $10.08 | $10.18 | $9.55 | $9.82 | $9.82 | 1,740,766 |
| 2016-02-05 | $10.38 | $10.88 | $10.22 | $10.32 | $10.32 | 2,932,020 |
| 2016-02-04 | $9.57 | $10.49 | $9.57 | $10.46 | $10.46 | 2,312,016 |
| 2016-02-03 | $9.18 | $9.50 | $8.97 | $9.48 | $9.48 | 2,716,610 |
| 2016-02-02 | $9.49 | $9.56 | $8.96 | $8.99 | $8.99 | 2,520,049 |
| 2016-02-01 | $9.81 | $9.97 | $9.50 | $9.73 | $9.73 | 2,238,641 |
| 2016-01-29 | $9.80 | $10.23 | $9.69 | $10.05 | $10.05 | 3,121,734 |
| 2016-01-28 | $10.28 | $10.29 | $9.72 | $9.75 | $9.75 | 1,513,091 |
| 2016-01-27 | $9.99 | $10.22 | $9.66 | $9.78 | $9.78 | 2,296,880 |
| 2016-01-26 | $9.87 | $10.11 | $9.72 | $10.06 | $10.06 | 1,729,691 |
| 2016-01-25 | $9.90 | $10.18 | $9.58 | $9.64 | $9.64 | 2,051,650 |
| 2016-01-22 | $9.78 | $10.12 | $9.69 | $10.10 | $10.10 | 2,075,752 |
| 2016-01-21 | $9.46 | $9.66 | $9.11 | $9.42 | $9.42 | 3,856,062 |
| 2016-01-20 | $9.60 | $9.70 | $9.03 | $9.52 | $9.52 | 4,290,308 |
| 2016-01-19 | $10.42 | $10.58 | $9.58 | $9.84 | $9.84 | 3,096,213 |
| 2016-01-15 | $10.39 | $10.54 | $10.02 | $10.27 | $10.27 | 2,563,130 |
| 2016-01-14 | $10.82 | $10.98 | $10.26 | $10.79 | $10.79 | 2,128,127 |
| 2016-01-13 | $11.21 | $11.38 | $10.71 | $10.72 | $10.72 | 1,892,391 |
| 2016-01-12 | $11.32 | $11.39 | $10.68 | $11.15 | $11.15 | 1,518,983 |
| 2016-01-11 | $11.39 | $11.44 | $10.74 | $11.14 | $11.14 | 1,812,092 |
| 2016-01-08 | $11.75 | $11.79 | $11.25 | $11.38 | $11.38 | 1,297,502 |
| 2016-01-07 | $11.85 | $11.97 | $11.59 | $11.69 | $11.69 | 1,650,017 |
| 2016-01-06 | $12.12 | $12.19 | $11.85 | $12.00 | $12.00 | 1,693,491 |
| 2016-01-05 | $12.68 | $12.86 | $12.19 | $12.40 | $12.40 | 1,807,611 |
| 2016-01-04 | $12.78 | $12.89 | $12.58 | $12.77 | $12.77 | 2,348,704 |
| 2015-12-31 | $12.91 | $13.06 | $12.82 | $12.90 | $12.90 | 1,305,178 |
| 2015-12-30 | $12.92 | $13.17 | $12.90 | $12.90 | $12.90 | 1,445,943 |
| 2015-12-29 | $12.85 | $13.12 | $12.70 | $13.10 | $13.10 | 1,078,659 |
| 2015-12-28 | $13.09 | $13.09 | $12.45 | $12.60 | $12.60 | 1,060,474 |
| 2015-12-24 | $13.31 | $13.44 | $13.05 | $13.29 | $13.29 | 402,090 |
| 2015-12-23 | $13.06 | $13.35 | $12.95 | $13.34 | $13.34 | 810,961 |
| 2015-12-22 | $12.50 | $12.88 | $12.37 | $12.77 | $12.77 | 914,672 |
| 2015-12-21 | $12.24 | $12.52 | $12.00 | $12.47 | $12.47 | 1,799,975 |
| 2015-12-18 | $12.76 | $12.76 | $12.16 | $12.17 | $12.17 | 2,013,142 |
| 2015-12-17 | $13.42 | $13.43 | $12.87 | $12.91 | $12.91 | 1,621,303 |
| 2015-12-16 | $13.71 | $13.80 | $13.22 | $13.39 | $13.39 | 1,622,213 |
| 2015-12-15 | $13.45 | $13.84 | $13.35 | $13.76 | $13.76 | 1,715,859 |
| 2015-12-14 | $12.97 | $13.31 | $12.83 | $13.22 | $13.22 | 1,632,946 |
| 2015-12-11 | $13.25 | $13.38 | $13.00 | $13.02 | $13.02 | 1,219,663 |
| 2015-12-10 | $13.36 | $13.51 | $13.14 | $13.46 | $13.46 | 1,391,421 |
| 2015-12-09 | $13.31 | $13.73 | $13.09 | $13.41 | $13.41 | 1,428,865 |
| 2015-12-08 | $13.29 | $13.44 | $12.95 | $13.19 | $13.19 | 1,848,635 |
| 2015-12-07 | $13.94 | $14.00 | $13.53 | $13.56 | $13.56 | 1,629,594 |
| 2015-12-04 | $14.35 | $14.62 | $14.07 | $14.26 | $14.26 | 1,309,643 |
| 2015-12-03 | $14.71 | $14.82 | $14.38 | $14.59 | $14.59 | 1,344,189 |
| 2015-12-02 | $15.19 | $15.48 | $14.58 | $14.59 | $14.59 | 1,850,219 |
| 2015-12-01 | $14.79 | $15.49 | $14.71 | $15.36 | $15.36 | 2,871,165 |
| 2015-11-30 | $14.26 | $14.92 | $14.22 | $14.79 | $14.79 | 2,468,158 |
| 2015-11-27 | $14.25 | $14.52 | $14.02 | $14.15 | $14.15 | 854,657 |
| 2015-11-25 | $14.30 | $14.53 | $13.98 | $14.28 | $14.28 | 1,227,021 |
| 2015-11-24 | $14.12 | $14.48 | $13.97 | $14.39 | $14.39 | 2,148,987 |
| 2015-11-23 | $14.02 | $14.12 | $13.78 | $13.95 | $13.95 | 1,463,608 |
| 2015-11-20 | $14.61 | $14.61 | $13.95 | $13.99 | $13.99 | 1,638,717 |
| 2015-11-19 | $14.35 | $14.80 | $14.17 | $14.65 | $14.65 | 1,795,674 |
| 2015-11-18 | $14.20 | $14.70 | $14.00 | $14.47 | $14.47 | 1,982,716 |
| 2015-11-17 | $14.05 | $14.44 | $13.67 | $14.25 | $14.25 | 2,106,373 |
| 2015-11-16 | $13.84 | $14.23 | $13.67 | $14.08 | $14.08 | 1,833,656 |
| 2015-11-13 | $13.53 | $14.14 | $13.49 | $13.86 | $13.86 | 1,967,392 |
| 2015-11-12 | $13.54 | $13.89 | $13.40 | $13.63 | $13.63 | 1,262,717 |
| 2015-11-11 | $14.32 | $14.36 | $13.63 | $13.74 | $13.74 | 1,631,075 |
| 2015-11-10 | $14.39 | $14.56 | $14.03 | $14.31 | $14.31 | 2,612,321 |
| 2015-11-09 | $14.25 | $14.66 | $14.09 | $14.57 | $14.57 | 3,773,492 |
| 2015-11-06 | $14.40 | $15.16 | $13.64 | $14.60 | $14.60 | 6,861,172 |
| 2015-11-05 | $12.68 | $12.90 | $12.43 | $12.67 | $12.67 | 1,867,537 |
| 2015-11-04 | $12.89 | $12.97 | $12.52 | $12.74 | $12.74 | 1,943,888 |
| 2015-11-03 | $12.29 | $13.04 | $12.19 | $12.92 | $12.92 | 2,396,059 |
| 2015-11-02 | $11.85 | $12.40 | $11.77 | $12.25 | $12.25 | 1,306,909 |
| 2015-10-30 | $11.94 | $12.05 | $11.62 | $11.90 | $11.90 | 1,678,403 |
| 2015-10-29 | $11.92 | $12.38 | $11.81 | $11.88 | $11.88 | 1,168,258 |
| 2015-10-28 | $11.69 | $12.27 | $11.52 | $12.00 | $12.00 | 1,643,375 |
| 2015-10-27 | $12.20 | $12.22 | $11.54 | $11.61 | $11.61 | 2,350,721 |
| 2015-10-26 | $12.59 | $12.72 | $12.33 | $12.41 | $12.41 | 1,831,894 |
| 2015-10-23 | $12.34 | $12.72 | $12.23 | $12.66 | $12.66 | 2,003,532 |
| 2015-10-22 | $12.06 | $12.59 | $12.05 | $12.35 | $12.35 | 1,446,831 |
| 2015-10-21 | $12.20 | $12.53 | $11.94 | $11.99 | $11.99 | 2,387,581 |
| 2015-10-20 | $11.90 | $12.30 | $11.86 | $12.19 | $12.19 | 1,169,781 |
| 2015-10-19 | $12.07 | $12.13 | $11.75 | $11.97 | $11.97 | 1,330,042 |
| 2015-10-16 | $12.75 | $12.79 | $12.09 | $12.19 | $12.19 | 1,784,470 |
| 2015-10-15 | $12.79 | $12.79 | $12.23 | $12.76 | $12.76 | 1,466,546 |
| 2015-10-14 | $12.80 | $13.09 | $12.75 | $12.83 | $12.83 | 2,288,602 |
| 2015-10-13 | $12.83 | $13.18 | $12.77 | $12.78 | $12.78 | 1,532,082 |
| 2015-10-12 | $13.26 | $13.26 | $12.77 | $12.96 | $12.96 | 1,088,612 |
| 2015-10-09 | $13.22 | $13.30 | $12.81 | $13.21 | $13.21 | 2,128,969 |
| 2015-10-08 | $12.56 | $13.35 | $12.48 | $13.24 | $13.24 | 3,182,417 |
| 2015-10-07 | $12.47 | $12.97 | $12.16 | $12.60 | $12.60 | 2,858,561 |
| 2015-10-06 | $11.98 | $12.62 | $11.93 | $12.28 | $12.28 | 2,075,943 |
| 2015-10-05 | $11.74 | $12.12 | $11.66 | $11.98 | $11.98 | 1,901,650 |
| 2015-10-02 | $10.80 | $11.60 | $10.75 | $11.60 | $11.60 | 1,930,907 |
| 2015-10-01 | $11.33 | $11.35 | $10.73 | $10.91 | $10.91 | 3,145,012 |
| 2015-09-30 | $11.22 | $11.42 | $10.93 | $11.15 | $11.15 | 1,861,258 |
| 2015-09-29 | $11.38 | $11.43 | $11.04 | $11.18 | $11.18 | 2,894,696 |
| 2015-09-28 | $11.84 | $11.91 | $11.27 | $11.29 | $11.29 | 2,058,209 |
| 2015-09-25 | $12.35 | $12.40 | $11.78 | $12.02 | $12.02 | 1,791,812 |
| 2015-09-24 | $12.44 | $12.47 | $12.05 | $12.18 | $12.18 | 3,043,043 |
| 2015-09-23 | $12.74 | $12.85 | $12.46 | $12.56 | $12.56 | 1,985,473 |
| 2015-09-22 | $12.47 | $12.81 | $12.39 | $12.72 | $12.72 | 2,093,455 |
| 2015-09-21 | $12.78 | $12.83 | $12.43 | $12.64 | $12.64 | 1,905,240 |
| 2015-09-18 | $12.63 | $12.73 | $12.36 | $12.62 | $12.62 | 3,162,320 |
| 2015-09-17 | $12.99 | $13.12 | $12.77 | $12.85 | $12.85 | 3,231,836 |
| 2015-09-16 | $12.73 | $13.16 | $12.68 | $13.05 | $13.05 | 1,647,153 |
| 2015-09-15 | $12.43 | $12.75 | $12.37 | $12.62 | $12.62 | 1,244,724 |
| 2015-09-14 | $12.46 | $12.49 | $12.14 | $12.36 | $12.36 | 1,991,193 |
| 2015-09-11 | $12.72 | $12.74 | $12.32 | $12.50 | $12.50 | 1,752,178 |
| 2015-09-10 | $12.80 | $13.09 | $12.42 | $12.91 | $12.91 | 2,495,483 |
| 2015-09-09 | $13.32 | $13.64 | $12.65 | $12.66 | $12.66 | 2,750,251 |
| 2015-09-08 | $12.98 | $13.23 | $12.82 | $13.20 | $13.20 | 1,630,297 |
| 2015-09-04 | $12.77 | $13.05 | $12.63 | $12.97 | $12.97 | 1,250,364 |
MRC Global Inc (MRC) News Headlines
Recent MRC Global Inc (MRC) News
Similar Companies to MRC Global Inc (MRC) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |