Anglo American plc (NGLOY) Exchange: OTCQX
Data as of May 2, 2025
$13.18 ($0.91) 7.42%
Anglo American plc - Daily Information
Click for more stock information on Anglo American plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.60 |
| Previous Close | $13.18 |
| High | $13.27 |
| Low | $12.59 |
| Adjusted Open | $12.60 |
| Previous Adjusted Close | $13.18 |
| Adjusted High | $13.27 |
| Adjusted Low | $12.59 |
About Anglo American plc (NGLOY)
Anglo Ameri Plc
Invest in Anglo American plc (NGLOY)
Historical Stock Data for Anglo American plc (NGLOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $12.60 | $13.27 | $12.59 | $13.18 | $13.18 | 516,453 |
| 2025-04-10 | $12.25 | $12.52 | $11.87 | $12.27 | $12.27 | 612,477 |
| 2025-04-09 | $11.34 | $12.66 | $11.18 | $12.35 | $12.35 | 1,023,866 |
| 2025-04-08 | $11.98 | $12.03 | $11.32 | $11.52 | $11.52 | 1,169,490 |
| 2025-04-07 | $11.45 | $12.19 | $11.31 | $11.57 | $11.57 | 775,166 |
| 2025-04-04 | $12.01 | $12.07 | $11.49 | $11.61 | $11.61 | 288,461 |
| 2025-04-03 | $13.15 | $13.30 | $12.97 | $13.04 | $13.04 | 178,550 |
| 2025-04-02 | $13.84 | $14.01 | $13.76 | $13.98 | $13.98 | 151,296 |
| 2025-04-01 | $13.77 | $13.88 | $13.61 | $13.81 | $13.81 | 275,806 |
| 2025-03-31 | $13.88 | $14.00 | $13.72 | $13.98 | $13.98 | 295,922 |
| 2025-03-28 | $14.67 | $14.70 | $14.44 | $14.52 | $14.52 | 132,344 |
| 2025-03-27 | $14.75 | $15.12 | $14.69 | $15.01 | $15.01 | 171,068 |
| 2025-03-26 | $15.31 | $15.42 | $15.12 | $15.24 | $15.24 | 142,926 |
| 2025-03-25 | $15.30 | $15.70 | $15.29 | $15.50 | $15.50 | 187,228 |
| 2025-03-24 | $15.03 | $15.12 | $14.79 | $14.87 | $14.87 | 241,692 |
| 2025-03-21 | $14.65 | $14.68 | $14.49 | $14.60 | $14.60 | 104,642 |
| 2025-03-20 | $15.09 | $15.24 | $14.93 | $15.00 | $15.00 | 119,776 |
| 2025-03-19 | $15.14 | $15.40 | $15.13 | $15.38 | $15.38 | 113,921 |
| 2025-03-18 | $15.58 | $15.58 | $15.12 | $15.34 | $15.34 | 141,832 |
| 2025-03-17 | $14.98 | $15.30 | $14.98 | $15.25 | $15.25 | 113,690 |
| 2025-03-14 | $14.93 | $15.10 | $14.77 | $15.04 | $15.04 | 109,745 |
| 2025-03-13 | $14.66 | $14.81 | $14.56 | $14.65 | $14.54 | 121,622 |
| 2025-03-12 | $14.79 | $14.79 | $14.43 | $14.54 | $14.43 | 237,999 |
| 2025-03-11 | $14.61 | $14.73 | $14.40 | $14.57 | $14.46 | 160,334 |
| 2025-03-10 | $14.86 | $14.99 | $14.26 | $14.45 | $14.35 | 261,902 |
| 2025-03-07 | $15.12 | $15.60 | $15.12 | $15.60 | $15.49 | 185,539 |
| 2025-03-06 | $15.70 | $15.82 | $15.65 | $15.70 | $15.59 | 459,563 |
| 2025-03-05 | $15.14 | $15.65 | $15.12 | $15.58 | $15.46 | 161,199 |
| 2025-03-04 | $14.79 | $15.04 | $14.46 | $14.89 | $14.78 | 109,960 |
| 2025-03-03 | $15.26 | $15.28 | $14.61 | $14.72 | $14.61 | 225,530 |
| 2025-02-28 | $14.74 | $14.82 | $14.57 | $14.67 | $14.56 | 102,271 |
| 2025-02-27 | $14.98 | $15.07 | $14.78 | $14.82 | $14.71 | 164,905 |
| 2025-02-26 | $14.95 | $15.36 | $14.93 | $15.20 | $15.09 | 811,848 |
| 2025-02-25 | $15.06 | $15.06 | $14.71 | $14.78 | $14.67 | 257,837 |
| 2025-02-24 | $15.11 | $15.20 | $14.87 | $15.04 | $14.93 | 131,595 |
| 2025-02-21 | $15.45 | $15.53 | $15.22 | $15.28 | $15.17 | 79,591 |
| 2025-02-20 | $15.59 | $15.61 | $15.18 | $15.40 | $15.29 | 103,986 |
| 2025-02-19 | $15.00 | $15.01 | $14.78 | $14.93 | $14.82 | 198,582 |
| 2025-02-18 | $15.38 | $15.54 | $15.27 | $15.53 | $15.42 | 119,253 |
| 2025-02-14 | $15.82 | $15.82 | $15.43 | $15.47 | $15.36 | 112,067 |
| 2025-02-13 | $15.27 | $15.58 | $15.25 | $15.56 | $15.45 | 213,796 |
| 2025-02-12 | $15.05 | $15.31 | $14.98 | $15.22 | $15.11 | 221,423 |
| 2025-02-11 | $15.03 | $15.16 | $14.93 | $15.11 | $15.00 | 403,412 |
| 2025-02-10 | $15.50 | $15.53 | $15.45 | $15.52 | $15.41 | 94,589 |
| 2025-02-07 | $15.46 | $15.58 | $15.22 | $15.23 | $15.12 | 197,369 |
| 2025-02-06 | $15.30 | $15.39 | $15.06 | $15.25 | $15.14 | 243,514 |
| 2025-02-05 | $14.49 | $14.91 | $14.40 | $14.78 | $14.67 | 356,015 |
| 2025-02-04 | $14.56 | $14.76 | $14.55 | $14.65 | $14.54 | 158,561 |
| 2025-02-03 | $14.37 | $14.70 | $14.33 | $14.55 | $14.44 | 551,968 |
| 2025-01-31 | $14.71 | $14.93 | $14.65 | $14.69 | $14.58 | 203,643 |
| 2025-01-30 | $14.77 | $14.97 | $14.72 | $14.82 | $14.71 | 116,025 |
| 2025-01-29 | $14.69 | $14.75 | $14.58 | $14.65 | $14.54 | 262,615 |
| 2025-01-28 | $15.05 | $15.05 | $14.68 | $14.77 | $14.66 | 520,801 |
| 2025-01-27 | $14.88 | $15.11 | $14.84 | $15.01 | $14.90 | 643,930 |
| 2025-01-24 | $15.92 | $15.96 | $15.76 | $15.83 | $15.71 | 107,658 |
| 2025-01-23 | $15.62 | $15.83 | $15.58 | $15.83 | $15.72 | 176,492 |
| 2025-01-22 | $15.93 | $15.93 | $15.62 | $15.71 | $15.60 | 135,711 |
| 2025-01-21 | $15.83 | $15.97 | $15.78 | $15.90 | $15.78 | 125,295 |
| 2025-01-17 | $15.44 | $15.80 | $15.42 | $15.54 | $15.43 | 176,768 |
| 2025-01-16 | $15.04 | $15.23 | $14.95 | $15.16 | $15.05 | 371,441 |
| 2025-01-15 | $15.14 | $15.14 | $14.92 | $15.06 | $14.95 | 109,930 |
| 2025-01-14 | $15.06 | $15.18 | $14.98 | $15.18 | $15.07 | 226,535 |
| 2025-01-13 | $14.87 | $15.10 | $14.86 | $14.98 | $14.87 | 179,758 |
| 2025-01-10 | $15.04 | $15.04 | $14.76 | $14.76 | $14.65 | 190,081 |
| 2025-01-08 | $14.52 | $14.69 | $14.49 | $14.69 | $14.58 | 79,239 |
| 2025-01-07 | $14.98 | $15.03 | $14.70 | $14.76 | $14.65 | 184,515 |
| 2025-01-06 | $14.99 | $15.04 | $14.86 | $14.89 | $14.78 | 176,843 |
| 2025-01-03 | $14.73 | $14.73 | $14.53 | $14.59 | $14.48 | 320,164 |
| 2025-01-02 | $14.70 | $14.80 | $14.65 | $14.73 | $14.62 | 137,659 |
| 2024-12-31 | $14.58 | $14.79 | $14.58 | $14.75 | $14.64 | 205,855 |
| 2024-12-30 | $14.64 | $14.76 | $14.53 | $14.70 | $14.59 | 210,749 |
| 2024-12-27 | $14.77 | $14.89 | $14.67 | $14.71 | $14.60 | 106,064 |
| 2024-12-26 | $14.85 | $15.00 | $14.85 | $14.93 | $14.82 | 140,701 |
| 2024-12-24 | $15.20 | $15.20 | $14.87 | $14.93 | $14.82 | 46,661 |
| 2024-12-23 | $14.46 | $14.76 | $14.46 | $14.71 | $14.60 | 255,504 |
| 2024-12-20 | $14.48 | $14.78 | $14.40 | $14.70 | $14.59 | 223,444 |
| 2024-12-19 | $14.86 | $14.87 | $14.56 | $14.69 | $14.58 | 300,431 |
| 2024-12-18 | $15.30 | $15.39 | $14.90 | $14.92 | $14.81 | 93,439 |
| 2024-12-17 | $15.52 | $15.58 | $15.40 | $15.41 | $15.30 | 287,491 |
| 2024-12-16 | $15.50 | $15.55 | $15.40 | $15.40 | $15.29 | 151,170 |
| 2024-12-13 | $15.80 | $15.80 | $15.49 | $15.52 | $15.41 | 196,193 |
| 2024-12-12 | $16.07 | $16.13 | $15.91 | $15.95 | $15.83 | 71,086 |
| 2024-12-11 | $16.14 | $16.32 | $16.13 | $16.32 | $16.20 | 110,576 |
| 2024-12-10 | $16.03 | $16.04 | $15.92 | $15.96 | $15.84 | 82,290 |
| 2024-12-09 | $16.40 | $16.47 | $15.89 | $16.00 | $15.88 | 191,280 |
| 2024-12-06 | $15.83 | $15.85 | $15.60 | $15.71 | $15.71 | 117,411 |
| 2024-12-05 | $16.02 | $16.07 | $15.87 | $15.95 | $15.95 | 103,454 |
| 2024-12-04 | $15.95 | $16.02 | $15.87 | $15.92 | $15.92 | 364,858 |
| 2024-12-03 | $16.39 | $16.39 | $16.23 | $16.37 | $16.37 | 248,281 |
| 2024-12-02 | $16.24 | $16.33 | $16.12 | $16.28 | $16.28 | 160,372 |
| 2024-11-29 | $15.76 | $16.12 | $15.74 | $16.06 | $16.06 | 190,673 |
| 2024-11-27 | $15.23 | $15.33 | $15.07 | $15.17 | $15.17 | 192,157 |
| 2024-11-26 | $14.98 | $15.09 | $14.74 | $14.75 | $14.75 | 267,165 |
| 2024-11-25 | $15.09 | $15.20 | $14.98 | $15.10 | $15.10 | 232,646 |
| 2024-11-22 | $14.74 | $14.91 | $14.70 | $14.86 | $14.86 | 462,105 |
| 2024-11-21 | $14.77 | $14.95 | $14.71 | $14.94 | $14.94 | 247,902 |
| 2024-11-20 | $14.90 | $14.98 | $14.77 | $14.86 | $14.86 | 268,264 |
| 2024-11-19 | $14.62 | $14.71 | $14.61 | $14.69 | $14.69 | 231,823 |
| 2024-11-18 | $14.47 | $14.76 | $14.47 | $14.76 | $14.76 | 359,977 |
| 2024-11-15 | $14.52 | $14.59 | $14.35 | $14.40 | $14.40 | 161,449 |
| 2024-11-14 | $14.22 | $14.38 | $14.10 | $14.24 | $14.24 | 446,798 |
| 2024-11-13 | $14.38 | $14.39 | $14.15 | $14.24 | $14.24 | 244,886 |
| 2024-11-12 | $14.38 | $14.39 | $14.05 | $14.25 | $14.25 | 377,623 |
| 2024-11-11 | $15.14 | $15.15 | $14.88 | $14.94 | $14.94 | 351,738 |
| 2024-11-08 | $15.50 | $15.52 | $15.15 | $15.35 | $15.35 | 423,616 |
| 2024-11-07 | $16.03 | $16.24 | $16.03 | $16.23 | $16.23 | 178,424 |
| 2024-11-06 | $15.43 | $15.52 | $15.32 | $15.49 | $15.49 | 520,188 |
| 2024-11-05 | $15.74 | $15.90 | $15.74 | $15.90 | $15.90 | 99,256 |
| 2024-11-04 | $15.68 | $15.88 | $15.46 | $15.53 | $15.53 | 302,474 |
| 2024-11-01 | $15.74 | $15.74 | $15.50 | $15.54 | $15.54 | 119,147 |
| 2024-10-31 | $15.78 | $15.78 | $15.31 | $15.58 | $15.58 | 128,251 |
| 2024-10-30 | $15.55 | $15.77 | $15.43 | $15.61 | $15.61 | 337,053 |
| 2024-10-29 | $16.07 | $16.20 | $16.07 | $16.10 | $16.10 | 148,701 |
| 2024-10-28 | $15.94 | $16.12 | $15.93 | $16.03 | $16.03 | 124,937 |
| 2024-10-25 | $15.91 | $15.94 | $15.74 | $15.78 | $15.78 | 93,979 |
| 2024-10-24 | $15.83 | $15.83 | $15.47 | $15.61 | $15.61 | 142,449 |
| 2024-10-23 | $15.12 | $15.15 | $14.93 | $14.94 | $14.94 | 153,060 |
| 2024-10-22 | $15.49 | $15.60 | $15.44 | $15.58 | $15.58 | 86,264 |
| 2024-10-21 | $15.51 | $15.56 | $15.35 | $15.43 | $15.43 | 69,378 |
| 2024-10-18 | $15.60 | $15.63 | $15.52 | $15.59 | $15.59 | 200,228 |
| 2024-10-17 | $15.22 | $15.30 | $15.10 | $15.24 | $15.24 | 266,112 |
| 2024-10-16 | $14.79 | $15.64 | $14.69 | $15.20 | $15.20 | 263,256 |
| 2024-10-15 | $14.64 | $14.66 | $14.51 | $14.54 | $14.54 | 121,045 |
| 2024-10-14 | $14.98 | $15.25 | $14.93 | $15.15 | $15.15 | 98,681 |
| 2024-10-11 | $15.08 | $15.20 | $14.98 | $15.07 | $15.07 | 81,690 |
| 2024-10-10 | $14.98 | $15.14 | $14.88 | $15.14 | $15.14 | 111,353 |
| 2024-10-09 | $14.91 | $15.14 | $14.88 | $15.11 | $15.11 | 75,463 |
| 2024-10-08 | $15.14 | $15.15 | $14.85 | $15.05 | $15.05 | 125,338 |
| 2024-10-07 | $15.93 | $16.02 | $15.85 | $15.97 | $15.97 | 76,287 |
| 2024-10-04 | $15.89 | $16.00 | $15.83 | $16.00 | $16.00 | 38,795 |
| 2024-10-03 | $15.96 | $15.98 | $15.74 | $15.87 | $15.87 | 65,288 |
| 2024-10-02 | $16.40 | $16.49 | $16.29 | $16.33 | $16.33 | 117,699 |
| 2024-10-01 | $16.34 | $16.37 | $16.15 | $16.27 | $16.27 | 70,465 |
| 2024-09-30 | $16.25 | $16.28 | $16.12 | $16.21 | $16.21 | 69,057 |
| 2024-09-27 | $16.39 | $16.41 | $16.25 | $16.29 | $16.29 | 97,922 |
| 2024-09-26 | $16.32 | $16.36 | $16.14 | $16.33 | $16.33 | 318,514 |
| 2024-09-25 | $15.31 | $15.38 | $15.23 | $15.24 | $15.24 | 115,693 |
| 2024-09-24 | $15.18 | $15.18 | $15.06 | $15.14 | $15.14 | 238,345 |
| 2024-09-23 | $14.14 | $14.21 | $14.12 | $14.17 | $14.17 | 73,083 |
| 2024-09-20 | $14.28 | $14.31 | $14.11 | $14.19 | $14.19 | 83,134 |
| 2024-09-19 | $14.66 | $14.69 | $14.45 | $14.59 | $14.59 | 127,849 |
| 2024-09-18 | $14.04 | $14.27 | $13.98 | $13.98 | $13.98 | 76,534 |
| 2024-09-17 | $14.03 | $14.13 | $13.98 | $14.03 | $14.03 | 91,317 |
| 2024-09-16 | $13.86 | $13.96 | $13.78 | $13.95 | $13.95 | 215,935 |
| 2024-09-13 | $13.73 | $13.90 | $13.68 | $13.84 | $13.84 | 156,369 |
| 2024-09-12 | $13.43 | $13.64 | $13.33 | $13.61 | $13.61 | 183,448 |
| 2024-09-11 | $13.11 | $13.33 | $13.00 | $13.33 | $13.33 | 160,876 |
| 2024-09-10 | $13.10 | $13.30 | $13.02 | $13.22 | $13.22 | 232,681 |
| 2024-09-09 | $13.30 | $13.39 | $13.20 | $13.30 | $13.30 | 229,681 |
| 2024-09-06 | $13.61 | $13.61 | $13.26 | $13.28 | $13.28 | 170,145 |
| 2024-09-05 | $14.03 | $14.03 | $13.81 | $13.85 | $13.85 | 105,335 |
| 2024-09-04 | $13.76 | $13.92 | $13.71 | $13.77 | $13.77 | 118,751 |
| 2024-09-03 | $14.19 | $14.19 | $13.73 | $13.78 | $13.78 | 213,190 |
| 2024-08-30 | $14.68 | $14.71 | $14.43 | $14.62 | $14.62 | 135,001 |
| 2024-08-29 | $14.70 | $14.91 | $14.67 | $14.85 | $14.85 | 98,959 |
| 2024-08-28 | $14.81 | $14.90 | $14.69 | $14.72 | $14.72 | 73,532 |
| 2024-08-27 | $15.15 | $15.21 | $15.05 | $15.15 | $15.15 | 166,358 |
| 2024-08-26 | $15.00 | $15.17 | $14.96 | $15.11 | $15.11 | 96,302 |
| 2024-08-23 | $14.62 | $14.93 | $14.59 | $14.91 | $14.91 | 149,543 |
| 2024-08-22 | $14.72 | $14.79 | $14.55 | $14.56 | $14.56 | 114,759 |
| 2024-08-21 | $14.91 | $15.00 | $14.85 | $14.91 | $14.91 | 89,852 |
| 2024-08-20 | $14.62 | $14.71 | $14.53 | $14.55 | $14.55 | 106,928 |
| 2024-08-19 | $14.31 | $14.57 | $14.31 | $14.43 | $14.43 | 160,272 |
| 2024-08-16 | $13.90 | $14.22 | $13.87 | $14.21 | $14.21 | 188,991 |
| 2024-08-15 | $14.16 | $14.37 | $14.16 | $14.26 | $14.05 | 93,510 |
| 2024-08-14 | $14.18 | $14.22 | $14.07 | $14.08 | $13.87 | 152,508 |
| 2024-08-13 | $14.07 | $14.44 | $14.07 | $14.44 | $14.23 | 123,849 |
| 2024-08-12 | $14.32 | $14.35 | $14.21 | $14.28 | $14.28 | 139,315 |
| 2024-08-09 | $14.30 | $14.30 | $14.16 | $14.25 | $14.25 | 143,512 |
| 2024-08-08 | $13.94 | $14.24 | $13.93 | $14.21 | $14.21 | 173,600 |
| 2024-08-07 | $14.06 | $14.09 | $13.74 | $13.83 | $13.83 | 216,178 |
| 2024-08-06 | $13.80 | $14.13 | $13.76 | $14.04 | $14.04 | 341,808 |
| 2024-08-05 | $13.72 | $14.13 | $13.67 | $14.02 | $14.02 | 790,362 |
| 2024-08-02 | $14.61 | $14.61 | $14.28 | $14.44 | $14.44 | 446,101 |
| 2024-08-01 | $14.99 | $15.03 | $14.59 | $14.66 | $14.66 | 564,432 |
| 2024-07-31 | $15.12 | $15.27 | $15.04 | $15.15 | $15.15 | 146,345 |
| 2024-07-30 | $14.58 | $14.67 | $14.49 | $14.62 | $14.62 | 176,898 |
| 2024-07-29 | $15.11 | $15.14 | $14.99 | $15.05 | $15.05 | 214,360 |
| 2024-07-26 | $15.30 | $15.42 | $15.20 | $15.33 | $15.33 | 401,698 |
| 2024-07-25 | $14.50 | $14.70 | $14.30 | $14.52 | $14.52 | 133,851 |
| 2024-07-24 | $14.41 | $14.49 | $14.10 | $14.14 | $14.14 | 148,629 |
| 2024-07-23 | $14.09 | $14.11 | $14.00 | $14.08 | $14.08 | 151,182 |
| 2024-07-22 | $14.48 | $14.50 | $14.33 | $14.49 | $14.49 | 130,920 |
| 2024-07-19 | $14.54 | $14.59 | $14.45 | $14.51 | $14.51 | 65,993 |
| 2024-07-18 | $14.85 | $14.92 | $14.65 | $14.67 | $14.67 | 108,688 |
| 2024-07-17 | $14.99 | $15.07 | $14.69 | $14.74 | $14.74 | 130,354 |
| 2024-07-16 | $14.92 | $15.09 | $14.87 | $15.01 | $15.01 | 104,968 |
| 2024-07-15 | $15.16 | $15.48 | $15.11 | $15.24 | $15.24 | 137,684 |
| 2024-07-12 | $15.55 | $15.70 | $15.50 | $15.55 | $15.55 | 82,482 |
| 2024-07-11 | $15.46 | $15.58 | $15.39 | $15.41 | $15.41 | 172,253 |
| 2024-07-10 | $15.40 | $15.52 | $15.38 | $15.48 | $15.48 | 278,499 |
| 2024-07-09 | $15.32 | $15.36 | $15.21 | $15.28 | $15.28 | 134,691 |
| 2024-07-08 | $15.52 | $15.58 | $15.44 | $15.51 | $15.51 | 152,236 |
| 2024-07-05 | $15.67 | $15.74 | $15.53 | $15.71 | $15.71 | 74,670 |
| 2024-07-03 | $15.33 | $15.60 | $15.33 | $15.59 | $15.59 | 97,807 |
| 2024-07-02 | $15.03 | $15.36 | $15.00 | $15.27 | $15.27 | 175,204 |
| 2024-07-01 | $15.57 | $15.71 | $15.35 | $15.41 | $15.41 | 159,020 |
| 2024-06-28 | $15.86 | $15.92 | $15.79 | $15.87 | $15.87 | 1,178,846 |
| 2024-06-27 | $15.75 | $15.79 | $15.69 | $15.77 | $15.77 | 352,475 |
| 2024-06-26 | $15.94 | $16.05 | $15.91 | $15.98 | $15.98 | 201,287 |
| 2024-06-25 | $15.81 | $15.97 | $15.78 | $15.92 | $15.92 | 214,258 |
| 2024-06-24 | $15.77 | $15.90 | $15.76 | $15.80 | $15.80 | 172,115 |
| 2024-06-21 | $15.49 | $15.66 | $15.44 | $15.65 | $15.65 | 221,230 |
| 2024-06-20 | $15.57 | $15.74 | $15.51 | $15.60 | $15.60 | 151,872 |
| 2024-06-18 | $15.16 | $15.28 | $15.15 | $15.16 | $15.16 | 465,608 |
| 2024-06-17 | $14.99 | $15.13 | $14.90 | $15.09 | $15.09 | 166,226 |
| 2024-06-14 | $15.04 | $15.25 | $15.04 | $15.19 | $15.19 | 354,164 |
| 2024-06-13 | $15.11 | $15.24 | $15.08 | $15.17 | $15.17 | 232,400 |
| 2024-06-12 | $15.33 | $15.34 | $15.01 | $15.05 | $15.05 | 527,369 |
| 2024-06-11 | $14.97 | $15.02 | $14.69 | $14.70 | $14.70 | 529,555 |
| 2024-06-10 | $14.98 | $15.14 | $14.93 | $15.08 | $15.08 | 311,771 |
| 2024-06-07 | $15.21 | $15.21 | $15.06 | $15.08 | $15.08 | 122,878 |
| 2024-06-06 | $15.21 | $15.44 | $15.17 | $15.41 | $15.41 | 202,605 |
| 2024-06-05 | $15.13 | $15.25 | $14.94 | $15.22 | $15.22 | 192,979 |
| 2024-06-04 | $15.47 | $15.47 | $15.25 | $15.33 | $15.33 | 286,227 |
| 2024-06-03 | $15.87 | $16.00 | $15.79 | $15.97 | $15.97 | 267,014 |
| 2024-05-31 | $15.92 | $16.12 | $15.74 | $16.12 | $16.12 | 298,616 |
| 2024-05-30 | $15.83 | $16.04 | $15.75 | $16.04 | $16.04 | 890,546 |
| 2024-05-29 | $16.00 | $16.10 | $15.45 | $15.59 | $15.59 | 1,458,106 |
| 2024-05-28 | $16.63 | $16.63 | $16.25 | $16.42 | $16.42 | 525,009 |
| 2024-05-24 | $16.76 | $16.84 | $16.67 | $16.74 | $16.74 | 147,967 |
| 2024-05-23 | $17.22 | $17.24 | $16.62 | $16.72 | $16.72 | 557,058 |
| 2024-05-22 | $16.97 | $17.45 | $16.76 | $17.04 | $17.04 | 559,532 |
| 2024-05-21 | $17.11 | $17.21 | $17.04 | $17.07 | $17.07 | 2,521,812 |
| 2024-05-20 | $16.97 | $17.29 | $16.85 | $17.29 | $17.29 | 883,775 |
| 2024-05-17 | $16.96 | $17.17 | $16.83 | $17.08 | $17.08 | 1,748,434 |
| 2024-05-16 | $16.58 | $16.69 | $16.55 | $16.64 | $16.64 | 82,828 |
| 2024-05-15 | $16.49 | $16.65 | $16.35 | $16.65 | $16.65 | 232,266 |
| 2024-05-14 | $16.56 | $16.57 | $16.32 | $16.53 | $16.53 | 617,501 |
| 2024-05-13 | $17.27 | $17.41 | $16.90 | $16.96 | $16.96 | 420,388 |
| 2024-05-10 | $17.41 | $17.41 | $17.26 | $17.38 | $17.38 | 336,768 |
| 2024-05-09 | $16.68 | $17.21 | $16.68 | $17.16 | $17.16 | 2,020,638 |
| 2024-05-08 | $16.53 | $16.65 | $16.50 | $16.57 | $16.57 | 622,352 |
| 2024-05-07 | $16.83 | $16.89 | $16.71 | $16.78 | $16.78 | 612,720 |
| 2024-05-06 | $16.92 | $17.03 | $16.77 | $16.99 | $16.99 | 394,778 |
| 2024-05-03 | $17.36 | $17.36 | $16.60 | $17.04 | $17.04 | 580,596 |
| 2024-05-02 | $16.51 | $17.60 | $16.43 | $17.44 | $17.44 | 381,709 |
| 2024-05-01 | $16.33 | $16.64 | $16.30 | $16.37 | $16.37 | 199,604 |
| 2024-04-30 | $16.58 | $16.62 | $16.37 | $16.40 | $16.40 | 643,642 |
| 2024-04-29 | $16.82 | $17.32 | $16.76 | $17.23 | $17.23 | 776,731 |
| 2024-04-26 | $16.83 | $16.83 | $16.39 | $16.53 | $16.53 | 943,595 |
| 2024-04-25 | $15.54 | $16.07 | $15.52 | $16.05 | $16.05 | 1,800,930 |
| 2024-04-24 | $13.27 | $13.77 | $13.27 | $13.67 | $13.67 | 2,152,370 |
| 2024-04-23 | $12.91 | $13.22 | $12.86 | $13.16 | $13.16 | 609,131 |
| 2024-04-22 | $13.17 | $13.47 | $13.07 | $13.40 | $13.40 | 240,948 |
| 2024-04-19 | $13.50 | $13.62 | $13.47 | $13.53 | $13.53 | 154,961 |
| 2024-04-18 | $13.64 | $13.64 | $13.50 | $13.55 | $13.55 | 373,951 |
| 2024-04-17 | $13.68 | $13.72 | $13.45 | $13.50 | $13.50 | 851,899 |
| 2024-04-16 | $13.11 | $13.22 | $12.97 | $13.19 | $13.19 | 532,542 |
| 2024-04-15 | $13.67 | $13.68 | $13.45 | $13.52 | $13.52 | 446,254 |
| 2024-04-12 | $13.91 | $14.02 | $13.56 | $13.62 | $13.62 | 326,517 |
| 2024-04-11 | $13.64 | $13.64 | $13.31 | $13.52 | $13.52 | 350,395 |
| 2024-04-10 | $13.40 | $13.72 | $13.34 | $13.59 | $13.59 | 738,653 |
| 2024-04-09 | $14.03 | $14.09 | $13.88 | $14.09 | $14.09 | 569,605 |
| 2024-04-08 | $13.61 | $13.78 | $13.49 | $13.77 | $13.77 | 481,118 |
| 2024-04-05 | $13.27 | $13.38 | $13.18 | $13.23 | $13.23 | 693,978 |
| 2024-04-04 | $13.51 | $13.53 | $13.19 | $13.23 | $13.23 | 693,978 |
| 2024-04-03 | $12.90 | $13.13 | $12.85 | $13.09 | $13.09 | 1,849,485 |
| 2024-04-02 | $12.86 | $13.09 | $12.77 | $13.09 | $13.09 | 1,689,485 |
| 2024-04-01 | $12.60 | $12.67 | $12.51 | $12.60 | $12.60 | 736,092 |
| 2024-03-28 | $12.37 | $12.44 | $12.28 | $12.43 | $12.43 | 405,334 |
| 2024-03-27 | $11.98 | $12.30 | $11.97 | $12.30 | $12.30 | 872,646 |
| 2024-03-26 | $12.20 | $12.21 | $12.09 | $12.15 | $12.15 | 939,763 |
| 2024-03-25 | $12.31 | $12.44 | $12.22 | $12.24 | $12.24 | 1,509,782 |
| 2024-03-22 | $12.12 | $12.29 | $12.12 | $12.21 | $12.21 | 1,143,437 |
| 2024-03-21 | $12.41 | $12.45 | $12.15 | $12.17 | $12.17 | 302,595 |
| 2024-03-20 | $11.81 | $11.96 | $11.67 | $11.92 | $11.92 | 306,483 |
| 2024-03-19 | $11.53 | $11.64 | $11.45 | $11.56 | $11.56 | 243,020 |
| 2024-03-18 | $11.87 | $11.87 | $11.60 | $11.63 | $11.63 | 212,793 |
| 2024-03-15 | $11.60 | $11.98 | $11.60 | $11.85 | $11.85 | 295,379 |
| 2024-03-14 | $11.84 | $11.84 | $11.59 | $11.69 | $11.69 | 253,719 |
| 2024-03-13 | $11.85 | $12.52 | $11.85 | $12.40 | $12.40 | 231,583 |
| 2024-03-12 | $11.94 | $11.96 | $11.72 | $11.89 | $11.89 | 226,737 |
| 2024-03-11 | $11.65 | $11.91 | $11.62 | $11.89 | $11.89 | 226,737 |
| 2024-03-08 | $12.00 | $12.09 | $11.86 | $11.87 | $11.87 | 580,289 |
| 2024-03-07 | $11.72 | $11.96 | $11.68 | $11.93 | $11.93 | 1,016,853 |
| 2024-03-06 | $11.22 | $11.47 | $11.18 | $11.32 | $11.32 | 567,183 |
| 2024-03-05 | $10.69 | $10.89 | $10.69 | $10.83 | $10.83 | 320,026 |
| 2024-03-04 | $10.91 | $10.92 | $10.76 | $10.85 | $10.85 | 210,514 |
| 2024-03-01 | $10.87 | $11.34 | $10.79 | $11.21 | $11.21 | 645,321 |
| 2024-02-29 | $10.94 | $11.04 | $10.73 | $10.80 | $10.80 | 451,438 |
| 2024-02-28 | $10.84 | $10.89 | $10.79 | $10.81 | $10.81 | 280,750 |
| 2024-02-27 | $11.26 | $11.27 | $11.16 | $11.23 | $11.23 | 226,299 |
| 2024-02-26 | $11.04 | $11.10 | $10.93 | $11.01 | $11.01 | 295,958 |
| 2024-02-23 | $11.34 | $11.53 | $11.31 | $11.36 | $11.36 | 197,243 |
| 2024-02-22 | $11.37 | $11.40 | $11.17 | $11.22 | $11.22 | 379,356 |
| 2024-02-21 | $10.98 | $11.05 | $10.83 | $10.91 | $10.91 | 314,676 |
| 2024-02-20 | $11.15 | $11.15 | $10.86 | $10.87 | $10.87 | 327,679 |
| 2024-02-16 | $11.41 | $11.53 | $11.34 | $11.37 | $11.37 | 270,658 |
| 2024-02-15 | $10.97 | $11.25 | $10.97 | $11.18 | $11.18 | 228,746 |
| 2024-02-14 | $10.91 | $11.08 | $10.85 | $11.06 | $11.06 | 353,824 |
| 2024-02-13 | $10.88 | $11.12 | $10.88 | $11.03 | $11.03 | 272,481 |
| 2024-02-12 | $11.03 | $11.17 | $10.98 | $11.13 | $11.13 | 252,563 |
| 2024-02-09 | $10.80 | $10.87 | $10.73 | $10.82 | $10.82 | 377,019 |
| 2024-02-08 | $10.95 | $11.07 | $10.92 | $11.06 | $11.06 | 281,194 |
| 2024-02-07 | $11.28 | $11.28 | $11.05 | $11.12 | $11.12 | 380,443 |
| 2024-02-06 | $11.34 | $11.63 | $11.34 | $11.53 | $11.53 | 243,718 |
| 2024-02-05 | $11.35 | $11.45 | $11.24 | $11.43 | $11.43 | 317,598 |
| 2024-02-02 | $11.67 | $11.67 | $11.56 | $11.61 | $11.61 | 261,920 |
| 2024-02-01 | $11.84 | $12.05 | $11.83 | $12.02 | $12.02 | 342,276 |
| 2024-01-31 | $12.09 | $12.20 | $11.90 | $11.93 | $11.93 | 188,417 |
| 2024-01-30 | $12.02 | $12.12 | $11.89 | $12.11 | $12.11 | 157,848 |
| 2024-01-29 | $12.03 | $12.13 | $11.90 | $12.13 | $12.13 | 261,591 |
| 2024-01-26 | $11.91 | $12.09 | $11.91 | $12.03 | $12.03 | 241,844 |
| 2024-01-25 | $11.61 | $11.64 | $11.46 | $11.60 | $11.60 | 290,509 |
| 2024-01-24 | $11.80 | $11.92 | $11.74 | $11.81 | $11.81 | 544,324 |
| 2024-01-23 | $11.40 | $11.56 | $11.30 | $11.38 | $11.38 | 378,527 |
| 2024-01-22 | $11.09 | $11.18 | $11.08 | $11.13 | $11.13 | 555,409 |
| 2024-01-19 | $11.27 | $11.39 | $11.17 | $11.36 | $11.36 | 513,387 |
| 2024-01-18 | $11.34 | $11.41 | $11.26 | $11.37 | $11.37 | 678,558 |
| 2024-01-17 | $11.02 | $11.14 | $10.92 | $11.08 | $11.08 | 319,914 |
| 2024-01-16 | $11.43 | $11.46 | $11.19 | $11.26 | $11.26 | 570,759 |
| 2024-01-12 | $11.80 | $11.91 | $11.70 | $11.73 | $11.73 | 162,620 |
| 2024-01-11 | $11.79 | $11.83 | $11.63 | $11.81 | $11.81 | 765,981 |
| 2024-01-10 | $11.66 | $11.69 | $11.55 | $11.58 | $11.58 | 169,646 |
| 2024-01-09 | $11.77 | $11.77 | $11.47 | $11.47 | $11.47 | 271,365 |
| 2024-01-08 | $11.57 | $11.81 | $11.53 | $11.81 | $11.81 | 263,864 |
| 2024-01-05 | $11.85 | $12.00 | $11.77 | $11.81 | $11.81 | 374,566 |
| 2024-01-04 | $11.85 | $11.90 | $11.78 | $11.78 | $11.78 | 561,313 |
| 2024-01-03 | $11.77 | $11.89 | $11.64 | $11.80 | $11.80 | 298,288 |
| 2024-01-02 | $12.30 | $12.46 | $12.25 | $12.37 | $12.37 | 316,377 |
| 2023-12-29 | $12.39 | $12.59 | $12.28 | $12.48 | $12.48 | 142,496 |
| 2023-12-28 | $12.60 | $12.81 | $12.55 | $12.55 | $12.55 | 273,352 |
| 2023-12-27 | $12.73 | $12.78 | $12.56 | $12.62 | $12.62 | 230,052 |
| 2023-12-26 | $12.20 | $12.38 | $11.99 | $12.35 | $12.35 | 237,899 |
| 2023-12-22 | $11.98 | $12.43 | $11.92 | $12.20 | $12.20 | 156,569 |
| 2023-12-21 | $12.14 | $12.23 | $12.10 | $12.18 | $12.18 | 315,183 |
| 2023-12-20 | $12.04 | $12.11 | $11.85 | $11.85 | $11.85 | 273,011 |
| 2023-12-19 | $11.75 | $12.07 | $11.75 | $12.06 | $12.06 | 395,667 |
| 2023-12-18 | $11.63 | $11.67 | $11.42 | $11.48 | $11.48 | 397,010 |
| 2023-12-15 | $11.58 | $11.66 | $11.50 | $11.50 | $11.50 | 349,585 |
| 2023-12-14 | $11.23 | $11.45 | $11.15 | $11.39 | $11.39 | 601,371 |
| 2023-12-13 | $10.53 | $10.76 | $10.37 | $10.75 | $10.75 | 1,290,561 |
| 2023-12-12 | $10.73 | $10.78 | $10.58 | $10.66 | $10.66 | 6,120,554 |
| 2023-12-11 | $11.43 | $11.50 | $11.16 | $11.19 | $11.19 | 4,204,518 |
| 2023-12-08 | $11.72 | $12.18 | $11.09 | $11.38 | $11.38 | 1,645,784 |
| 2023-12-07 | $13.99 | $14.06 | $13.87 | $14.06 | $14.06 | 676,959 |
| 2023-12-06 | $13.91 | $14.02 | $13.64 | $13.67 | $13.67 | 164,136 |
| 2023-12-05 | $13.60 | $13.60 | $13.40 | $13.50 | $13.50 | 177,456 |
| 2023-12-04 | $14.07 | $14.15 | $13.87 | $13.98 | $13.98 | 273,798 |
| 2023-12-01 | $14.25 | $14.65 | $14.16 | $14.63 | $14.63 | 238,090 |
| 2023-11-30 | $13.53 | $13.60 | $13.46 | $13.51 | $13.51 | 358,924 |
| 2023-11-29 | $13.85 | $13.87 | $13.51 | $13.56 | $13.56 | 134,543 |
| 2023-11-28 | $13.89 | $14.00 | $13.84 | $13.95 | $13.95 | 147,280 |
| 2023-11-27 | $13.95 | $13.99 | $13.85 | $13.86 | $13.86 | 172,846 |
| 2023-11-24 | $13.83 | $13.99 | $13.76 | $13.95 | $13.95 | 271,394 |
| 2023-11-22 | $13.95 | $14.19 | $13.86 | $14.19 | $14.19 | 275,130 |
| 2023-11-21 | $14.02 | $14.11 | $13.97 | $14.02 | $14.02 | 155,977 |
| 2023-11-20 | $13.87 | $14.10 | $13.81 | $14.09 | $14.09 | 128,969 |
| 2023-11-17 | $13.85 | $13.96 | $13.78 | $13.93 | $13.93 | 197,608 |
| 2023-11-16 | $13.49 | $13.60 | $13.43 | $13.44 | $13.44 | 151,391 |
| 2023-11-15 | $13.75 | $13.83 | $13.60 | $13.60 | $13.60 | 276,790 |
| 2023-11-14 | $13.23 | $13.42 | $13.23 | $13.32 | $13.32 | 328,935 |
| 2023-11-13 | $12.34 | $12.49 | $12.33 | $12.46 | $12.46 | 466,902 |
| 2023-11-10 | $12.23 | $12.41 | $12.14 | $12.38 | $12.38 | 247,886 |
| 2023-11-09 | $12.81 | $12.86 | $12.46 | $12.48 | $12.48 | 268,705 |
| 2023-11-08 | $13.02 | $13.05 | $12.76 | $12.81 | $12.81 | 170,198 |
| 2023-11-07 | $13.16 | $13.20 | $13.02 | $13.13 | $13.13 | 114,962 |
| 2023-11-06 | $13.83 | $13.87 | $13.67 | $13.72 | $13.72 | 294,796 |
| 2023-11-03 | $13.48 | $13.66 | $13.48 | $13.56 | $13.56 | 252,940 |
| 2023-11-02 | $13.18 | $13.28 | $13.04 | $13.14 | $13.14 | 1,893,590 |
| 2023-11-01 | $12.78 | $12.80 | $12.54 | $12.72 | $12.72 | 429,862 |
| 2023-10-31 | $12.75 | $12.84 | $12.63 | $12.68 | $12.68 | 515,564 |
| 2023-10-30 | $12.85 | $12.90 | $12.68 | $12.75 | $12.75 | 389,268 |
| 2023-10-27 | $12.85 | $12.85 | $12.57 | $12.62 | $12.62 | 165,283 |
| 2023-10-26 | $12.60 | $12.72 | $12.51 | $12.64 | $12.64 | 234,987 |
| 2023-10-25 | $12.48 | $12.67 | $12.45 | $12.59 | $12.59 | 176,322 |
| 2023-10-24 | $12.47 | $12.72 | $12.45 | $12.63 | $12.63 | 652,249 |
| 2023-10-23 | $12.35 | $12.49 | $12.23 | $12.36 | $12.36 | 377,322 |
| 2023-10-20 | $12.58 | $12.63 | $12.48 | $12.49 | $12.49 | 208,535 |
| 2023-10-19 | $13.13 | $13.21 | $12.98 | $13.02 | $13.02 | 363,840 |
| 2023-10-18 | $13.50 | $13.51 | $13.26 | $13.35 | $13.35 | 158,431 |
| 2023-10-17 | $13.51 | $13.89 | $13.51 | $13.86 | $13.86 | 335,721 |
| 2023-10-16 | $13.81 | $14.05 | $13.77 | $13.92 | $13.92 | 1,904,912 |
| 2023-10-13 | $13.81 | $13.82 | $13.61 | $13.70 | $13.70 | 255,252 |
| 2023-10-12 | $14.02 | $14.02 | $13.66 | $13.72 | $13.72 | 205,735 |
| 2023-10-11 | $14.10 | $14.14 | $13.97 | $14.12 | $14.12 | 130,894 |
| 2023-10-10 | $13.88 | $14.08 | $13.85 | $14.03 | $14.03 | 288,749 |
| 2023-10-09 | $13.24 | $13.35 | $13.12 | $13.33 | $13.33 | 184,092 |
| 2023-10-06 | $13.10 | $13.37 | $12.93 | $13.31 | $13.31 | 255,833 |
| 2023-10-05 | $12.92 | $12.98 | $12.84 | $12.97 | $12.97 | 219,708 |
| 2023-10-04 | $13.20 | $13.20 | $12.92 | $13.14 | $13.14 | 390,880 |
| 2023-10-03 | $13.16 | $13.21 | $13.04 | $13.10 | $13.10 | 338,905 |
| 2023-10-02 | $13.81 | $13.86 | $13.54 | $13.60 | $13.60 | 525,263 |
| 2023-09-29 | $14.12 | $14.15 | $13.77 | $13.87 | $13.87 | 422,933 |
| 2023-09-28 | $13.69 | $14.02 | $13.68 | $13.93 | $13.93 | 509,281 |
| 2023-09-27 | $13.43 | $13.48 | $13.21 | $13.40 | $13.40 | 410,644 |
| 2023-09-26 | $13.57 | $13.67 | $13.35 | $13.35 | $13.35 | 303,698 |
| 2023-09-25 | $13.38 | $13.65 | $13.36 | $13.62 | $13.62 | 215,684 |
| 2023-09-22 | $13.83 | $13.96 | $13.75 | $13.78 | $13.78 | 217,682 |
| 2023-09-21 | $13.81 | $13.91 | $13.70 | $13.72 | $13.72 | 370,895 |
| 2023-09-20 | $14.07 | $14.33 | $14.07 | $14.16 | $14.16 | 812,847 |
| 2023-09-19 | $14.09 | $14.11 | $13.98 | $14.05 | $14.05 | 419,208 |
| 2023-09-18 | $14.11 | $14.14 | $14.00 | $14.10 | $14.10 | 355,578 |
| 2023-09-15 | $14.29 | $14.37 | $14.16 | $14.18 | $14.18 | 778,344 |
| 2023-09-14 | $13.88 | $14.14 | $13.88 | $14.14 | $14.14 | 421,155 |
| 2023-09-13 | $13.05 | $13.18 | $12.99 | $13.04 | $13.04 | 203,384 |
| 2023-09-12 | $12.96 | $13.10 | $12.96 | $13.01 | $13.01 | 691,040 |
| 2023-09-11 | $13.05 | $13.09 | $12.94 | $12.98 | $12.98 | 300,388 |
| 2023-09-08 | $12.59 | $12.72 | $12.56 | $12.65 | $12.65 | 184,800 |
| 2023-09-07 | $12.63 | $12.70 | $12.54 | $12.62 | $12.62 | 239,952 |
| 2023-09-06 | $13.06 | $13.13 | $12.89 | $13.04 | $13.04 | 175,193 |
| 2023-09-05 | $13.28 | $13.32 | $13.10 | $13.19 | $13.19 | 598,673 |
| 2023-09-01 | $13.61 | $13.66 | $13.44 | $13.52 | $13.52 | 442,715 |
| 2023-08-31 | $13.45 | $13.49 | $13.26 | $13.32 | $13.32 | 230,595 |
| 2023-08-30 | $13.36 | $13.41 | $13.23 | $13.26 | $13.26 | 101,306 |
| 2023-08-29 | $13.00 | $13.36 | $13.00 | $13.36 | $13.36 | 206,384 |
| 2023-08-28 | $13.01 | $13.20 | $12.99 | $13.09 | $13.09 | 392,641 |
| 2023-08-25 | $12.91 | $12.95 | $12.66 | $12.86 | $12.86 | 174,731 |
| 2023-08-24 | $12.75 | $12.95 | $12.67 | $12.80 | $12.80 | 234,970 |
| 2023-08-23 | $12.97 | $13.09 | $12.94 | $13.04 | $13.04 | 421,950 |
| 2023-08-22 | $12.91 | $12.92 | $12.70 | $12.73 | $12.73 | 440,019 |
| 2023-08-21 | $12.60 | $12.64 | $12.48 | $12.64 | $12.64 | 505,395 |
| 2023-08-18 | $12.45 | $12.62 | $12.45 | $12.59 | $12.59 | 434,601 |
| 2023-08-17 | $12.90 | $12.91 | $12.68 | $12.80 | $12.80 | 813,948 |
| 2023-08-16 | $12.80 | $12.94 | $12.73 | $12.73 | $12.46 | 475,824 |
| 2023-08-15 | $13.01 | $13.01 | $12.70 | $12.76 | $12.49 | 688,636 |
| 2023-08-14 | $13.19 | $13.26 | $13.05 | $13.20 | $12.92 | 945,928 |
| 2023-08-11 | $13.70 | $13.75 | $13.62 | $13.69 | $13.40 | 193,770 |
| 2023-08-10 | $13.98 | $14.08 | $13.80 | $13.82 | $13.53 | 304,559 |
| 2023-08-09 | $13.89 | $13.97 | $13.75 | $13.79 | $13.50 | 331,896 |
| 2023-08-08 | $13.58 | $13.87 | $13.57 | $13.84 | $13.55 | 418,153 |
| 2023-08-07 | $14.10 | $14.16 | $13.96 | $14.16 | $13.86 | 317,052 |
| 2023-08-04 | $14.19 | $14.42 | $14.15 | $14.20 | $13.90 | 246,299 |
| 2023-08-03 | $14.11 | $14.37 | $14.03 | $14.29 | $13.99 | 262,608 |
| 2023-08-02 | $14.54 | $14.54 | $14.25 | $14.36 | $14.06 | 396,960 |
| 2023-08-01 | $15.07 | $15.12 | $14.90 | $14.94 | $14.63 | 167,999 |
| 2023-07-31 | $15.39 | $15.53 | $15.37 | $15.42 | $15.09 | 217,246 |
| 2023-07-28 | $15.42 | $15.42 | $15.22 | $15.30 | $15.30 | 133,579 |
| 2023-07-27 | $15.67 | $15.78 | $15.43 | $15.43 | $15.43 | 140,080 |
| 2023-07-26 | $15.90 | $16.00 | $15.79 | $15.97 | $15.97 | 96,807 |
| 2023-07-25 | $16.03 | $16.28 | $16.03 | $16.20 | $16.20 | 224,899 |
| 2023-07-24 | $15.25 | $15.45 | $15.18 | $15.36 | $15.36 | 125,614 |
| 2023-07-21 | $15.43 | $15.46 | $15.28 | $15.39 | $15.39 | 99,548 |
| 2023-07-20 | $15.38 | $15.51 | $15.29 | $15.31 | $15.31 | 202,183 |
| 2023-07-19 | $14.77 | $14.99 | $14.73 | $14.91 | $14.91 | 127,424 |
| 2023-07-18 | $14.97 | $15.16 | $14.97 | $15.10 | $15.10 | 153,502 |
| 2023-07-17 | $14.97 | $15.10 | $14.97 | $15.08 | $15.08 | 270,866 |
| 2023-07-14 | $15.48 | $15.50 | $15.33 | $15.36 | $15.36 | 422,662 |
| 2023-07-13 | $15.60 | $15.68 | $15.50 | $15.56 | $15.56 | 131,879 |
| 2023-07-12 | $15.06 | $15.19 | $15.05 | $15.10 | $15.10 | 170,521 |
| 2023-07-11 | $14.19 | $14.57 | $14.19 | $14.56 | $14.56 | 252,144 |
| 2023-07-10 | $13.95 | $14.20 | $13.95 | $14.20 | $14.20 | 254,605 |
| 2023-07-07 | $13.99 | $14.28 | $13.99 | $14.17 | $14.17 | 185,891 |
| 2023-07-06 | $14.06 | $14.10 | $13.67 | $13.94 | $13.94 | 321,155 |
| 2023-07-05 | $14.54 | $14.59 | $14.36 | $14.40 | $14.40 | 327,001 |
| 2023-07-03 | $14.81 | $14.95 | $14.79 | $14.85 | $14.85 | 148,019 |
| 2023-06-30 | $14.29 | $14.31 | $14.21 | $14.27 | $14.27 | 163,416 |
| 2023-06-29 | $14.04 | $14.19 | $13.99 | $14.16 | $14.16 | 200,000 |
| 2023-06-28 | $14.29 | $14.31 | $14.01 | $14.17 | $14.17 | 257,238 |
| 2023-06-27 | $14.53 | $14.66 | $14.45 | $14.64 | $14.64 | 274,375 |
| 2023-06-26 | $14.35 | $14.61 | $14.35 | $14.58 | $14.58 | 270,950 |
| 2023-06-23 | $14.37 | $14.45 | $14.24 | $14.33 | $14.33 | 239,154 |
| 2023-06-22 | $14.84 | $14.91 | $14.75 | $14.84 | $14.84 | 208,127 |
| 2023-06-21 | $14.87 | $15.01 | $14.84 | $14.87 | $14.87 | 216,686 |
| 2023-06-20 | $15.30 | $15.37 | $15.13 | $15.21 | $15.21 | 348,353 |
| 2023-06-16 | $16.25 | $16.42 | $16.23 | $16.25 | $16.25 | 617,307 |
| 2023-06-15 | $16.13 | $16.57 | $16.13 | $16.55 | $16.55 | 273,119 |
| 2023-06-14 | $16.39 | $16.47 | $16.15 | $16.24 | $16.24 | 475,328 |
| 2023-06-13 | $15.55 | $15.72 | $15.55 | $15.63 | $15.63 | 435,820 |
| 2023-06-12 | $15.24 | $15.24 | $15.06 | $15.20 | $15.20 | 259,700 |
| 2023-06-09 | $15.30 | $15.55 | $15.26 | $15.45 | $15.45 | 123,522 |
| 2023-06-08 | $15.56 | $15.61 | $15.38 | $15.54 | $15.54 | 296,649 |
| 2023-06-07 | $15.39 | $15.54 | $15.26 | $15.30 | $15.30 | 112,185 |
| 2023-06-06 | $14.95 | $15.40 | $14.95 | $15.31 | $15.31 | 259,524 |
| 2023-06-05 | $15.07 | $15.09 | $14.91 | $15.02 | $15.02 | 212,095 |
| 2023-06-02 | $15.21 | $15.26 | $15.03 | $15.08 | $15.08 | 260,153 |
| 2023-06-01 | $14.11 | $14.51 | $14.11 | $14.43 | $14.43 | 439,722 |
| 2023-05-31 | $14.00 | $14.02 | $13.75 | $13.89 | $13.89 | 798,809 |
| 2023-05-30 | $14.31 | $14.35 | $13.96 | $14.05 | $14.05 | 355,611 |
| 2023-05-26 | $14.36 | $14.45 | $14.25 | $14.35 | $14.35 | 202,128 |
| 2023-05-25 | $14.15 | $14.20 | $13.96 | $13.97 | $13.97 | 413,681 |
| 2023-05-24 | $14.28 | $14.32 | $14.01 | $14.01 | $14.01 | 165,641 |
| 2023-05-23 | $14.70 | $14.70 | $14.50 | $14.50 | $14.50 | 366,376 |
| 2023-05-22 | $14.59 | $14.83 | $14.58 | $14.76 | $14.76 | 741,654 |
| 2023-05-19 | $14.65 | $14.77 | $14.48 | $14.58 | $14.58 | 272,306 |
| 2023-05-18 | $14.44 | $14.47 | $14.27 | $14.42 | $14.42 | 278,686 |
| 2023-05-17 | $14.74 | $14.88 | $14.61 | $14.81 | $14.81 | 175,308 |
| 2023-05-16 | $14.76 | $14.83 | $14.61 | $14.63 | $14.63 | 187,079 |
| 2023-05-15 | $14.75 | $14.92 | $14.75 | $14.87 | $14.87 | 323,918 |
| 2023-05-12 | $14.57 | $14.63 | $14.45 | $14.54 | $14.54 | 277,053 |
| 2023-05-11 | $14.72 | $14.75 | $14.56 | $14.63 | $14.63 | 215,489 |
| 2023-05-10 | $15.65 | $15.65 | $15.30 | $15.41 | $15.41 | 294,098 |
| 2023-05-09 | $15.34 | $15.51 | $15.28 | $15.43 | $15.43 | 247,293 |
| 2023-05-08 | $15.73 | $15.88 | $15.47 | $15.52 | $15.52 | 231,099 |
| 2023-05-05 | $15.21 | $15.53 | $15.16 | $15.48 | $15.48 | 279,729 |
| 2023-05-04 | $14.85 | $15.02 | $14.80 | $14.91 | $14.91 | 195,685 |
| 2023-05-03 | $15.10 | $15.19 | $14.99 | $15.02 | $15.02 | 258,852 |
| 2023-05-02 | $15.03 | $15.06 | $14.69 | $14.84 | $14.84 | 393,928 |
| 2023-05-01 | $15.39 | $15.60 | $15.16 | $15.18 | $15.18 | 468,176 |
| 2023-04-28 | $15.21 | $15.43 | $15.17 | $15.37 | $15.37 | 213,920 |
| 2023-04-27 | $15.13 | $15.29 | $15.04 | $15.24 | $15.24 | 459,264 |
| 2023-04-26 | $15.40 | $15.40 | $14.98 | $15.04 | $15.04 | 238,927 |
| 2023-04-25 | $15.26 | $15.26 | $14.89 | $14.92 | $14.92 | 247,677 |
| 2023-04-24 | $15.61 | $15.72 | $15.52 | $15.61 | $15.61 | 731,423 |
| 2023-04-21 | $16.15 | $16.15 | $15.85 | $15.90 | $15.90 | 712,955 |
| 2023-04-20 | $16.72 | $16.95 | $16.72 | $16.84 | $16.84 | 271,588 |
| 2023-04-19 | $17.17 | $17.27 | $17.08 | $17.18 | $17.18 | 115,546 |
| 2023-04-18 | $17.22 | $17.46 | $17.22 | $17.45 | $17.45 | 171,568 |
| 2023-04-17 | $16.90 | $16.94 | $16.72 | $16.84 | $16.84 | 670,247 |
| 2023-04-14 | $16.91 | $16.96 | $16.57 | $16.71 | $16.71 | 150,998 |
| 2023-04-13 | $16.97 | $17.05 | $16.79 | $17.01 | $17.01 | 135,008 |
| 2023-04-12 | $16.84 | $16.86 | $16.60 | $16.72 | $16.72 | 168,525 |
| 2023-04-11 | $16.74 | $16.96 | $16.65 | $16.95 | $16.95 | 197,053 |
| 2023-04-10 | $16.17 | $16.40 | $16.04 | $16.40 | $16.40 | 141,862 |
| 2023-04-06 | $16.23 | $16.35 | $16.05 | $16.31 | $16.31 | 122,359 |
| 2023-04-05 | $16.40 | $16.55 | $16.20 | $16.41 | $16.41 | 137,255 |
| 2023-04-04 | $16.67 | $16.67 | $16.43 | $16.54 | $16.54 | 180,115 |
| 2023-04-03 | $16.62 | $16.84 | $16.53 | $16.76 | $16.76 | 148,682 |
| 2023-03-31 | $16.61 | $16.63 | $16.50 | $16.53 | $16.53 | 79,860 |
| 2023-03-30 | $16.63 | $16.70 | $16.50 | $16.66 | $16.66 | 182,027 |
| 2023-03-29 | $16.08 | $16.25 | $16.06 | $16.21 | $16.21 | 121,983 |
| 2023-03-28 | $15.72 | $15.90 | $15.70 | $15.73 | $15.73 | 273,616 |
| 2023-03-27 | $15.59 | $15.70 | $15.53 | $15.69 | $15.69 | 522,940 |
| 2023-03-24 | $15.57 | $15.60 | $15.43 | $15.54 | $15.54 | 392,455 |
| 2023-03-23 | $15.88 | $16.02 | $15.56 | $15.66 | $15.66 | 143,854 |
| 2023-03-22 | $15.92 | $16.21 | $15.81 | $15.87 | $15.87 | 218,548 |
| 2023-03-21 | $16.15 | $16.25 | $15.86 | $15.99 | $15.99 | 124,858 |
| 2023-03-20 | $15.76 | $16.22 | $15.76 | $16.11 | $16.11 | 1,342,293 |
| 2023-03-17 | $15.23 | $15.31 | $15.05 | $15.27 | $15.27 | 1,011,679 |
| 2023-03-16 | $14.76 | $15.15 | $14.72 | $15.13 | $15.13 | 966,447 |
| 2023-03-15 | $15.88 | $15.97 | $15.26 | $15.50 | $15.13 | 336,548 |
| 2023-03-14 | $16.66 | $16.83 | $16.57 | $16.82 | $16.42 | 124,737 |
| 2023-03-13 | $16.46 | $16.75 | $16.44 | $16.58 | $16.58 | 161,742 |
| 2023-03-10 | $16.88 | $17.10 | $16.56 | $16.66 | $16.66 | 135,053 |
| 2023-03-09 | $16.83 | $16.91 | $16.50 | $16.50 | $16.50 | 140,545 |
| 2023-03-08 | $16.81 | $17.09 | $16.81 | $17.01 | $17.01 | 130,717 |
| 2023-03-07 | $17.33 | $17.33 | $16.71 | $16.78 | $16.78 | 223,719 |
| 2023-03-06 | $17.59 | $17.70 | $17.35 | $17.59 | $17.59 | 371,495 |
| 2023-03-03 | $18.35 | $18.35 | $18.12 | $18.26 | $18.26 | 249,630 |
| 2023-03-02 | $17.73 | $17.99 | $17.65 | $17.99 | $17.99 | 148,094 |
| 2023-03-01 | $17.84 | $18.06 | $17.75 | $17.95 | $17.95 | 300,653 |
| 2023-02-28 | $17.18 | $17.59 | $17.16 | $17.28 | $17.28 | 282,789 |
| 2023-02-27 | $17.21 | $17.40 | $17.07 | $17.13 | $17.13 | 401,213 |
| 2023-02-24 | $17.20 | $17.25 | $16.98 | $17.20 | $17.20 | 408,834 |
| 2023-02-23 | $18.53 | $18.58 | $17.96 | $18.17 | $18.17 | 152,064 |
| 2023-02-22 | $18.49 | $18.69 | $18.21 | $18.47 | $18.47 | 138,439 |
| 2023-02-21 | $19.19 | $19.25 | $18.91 | $18.91 | $18.91 | 137,470 |
| 2023-02-17 | $19.31 | $19.42 | $19.14 | $19.39 | $19.39 | 128,990 |
| 2023-02-16 | $19.23 | $19.81 | $19.23 | $19.54 | $19.54 | 110,599 |
| 2023-02-15 | $18.83 | $19.52 | $18.81 | $19.49 | $19.49 | 81,651 |
| 2023-02-14 | $19.44 | $19.82 | $19.39 | $19.77 | $19.77 | 87,902 |
| 2023-02-13 | $19.50 | $19.68 | $19.40 | $19.65 | $19.65 | 188,943 |
| 2023-02-10 | $19.68 | $19.68 | $19.39 | $19.45 | $19.45 | 954,549 |
| 2023-02-09 | $20.65 | $20.65 | $20.06 | $20.08 | $20.08 | 394,946 |
| 2023-02-08 | $20.20 | $20.32 | $20.06 | $20.17 | $20.17 | 208,734 |
| 2023-02-07 | $20.33 | $20.63 | $20.18 | $20.55 | $20.55 | 429,736 |
| 2023-02-06 | $20.23 | $20.29 | $20.02 | $20.24 | $20.24 | 217,974 |
| 2023-02-03 | $20.55 | $20.83 | $20.48 | $20.56 | $20.56 | 174,472 |
| 2023-02-02 | $21.16 | $21.20 | $20.46 | $20.70 | $20.70 | 186,006 |
| 2023-02-01 | $21.03 | $21.47 | $20.72 | $21.17 | $21.17 | 285,051 |
| 2023-01-31 | $21.10 | $21.57 | $21.03 | $21.55 | $21.55 | 166,554 |
| 2023-01-30 | $21.83 | $22.06 | $21.76 | $21.82 | $21.82 | 130,867 |
| 2023-01-27 | $22.27 | $22.27 | $21.82 | $22.17 | $22.17 | 169,855 |
| 2023-01-26 | $22.51 | $22.52 | $22.17 | $22.52 | $22.52 | 82,752 |
| 2023-01-25 | $22.15 | $22.54 | $22.09 | $22.46 | $22.46 | 134,652 |
| 2023-01-24 | $21.85 | $22.29 | $21.70 | $22.26 | $22.26 | 207,145 |
| 2023-01-23 | $22.36 | $22.46 | $22.19 | $22.45 | $22.45 | 188,332 |
| 2023-01-20 | $22.04 | $22.37 | $21.97 | $22.31 | $22.31 | 207,929 |
| 2023-01-19 | $22.11 | $22.39 | $22.00 | $22.35 | $22.35 | 303,804 |
| 2023-01-18 | $22.60 | $22.95 | $22.29 | $22.35 | $22.35 | 504,186 |
| 2023-01-17 | $21.89 | $22.07 | $21.76 | $21.98 | $21.98 | 426,757 |
| 2023-01-13 | $21.67 | $21.97 | $21.67 | $21.97 | $21.97 | 103,462 |
| 2023-01-12 | $22.00 | $22.20 | $21.57 | $22.19 | $22.19 | 171,815 |
| 2023-01-11 | $21.70 | $21.74 | $21.34 | $21.55 | $21.55 | 77,027 |
| 2023-01-10 | $21.27 | $21.39 | $21.08 | $21.35 | $21.35 | 251,401 |
| 2023-01-09 | $21.69 | $21.93 | $21.57 | $21.57 | $21.57 | 92,921 |
| 2023-01-06 | $20.61 | $21.35 | $20.46 | $21.31 | $21.31 | 206,813 |
| 2023-01-05 | $19.70 | $19.91 | $19.52 | $19.86 | $19.86 | 135,048 |
| 2023-01-04 | $19.30 | $19.38 | $19.06 | $19.21 | $19.21 | 124,824 |
| 2023-01-03 | $19.48 | $19.74 | $19.43 | $19.54 | $19.54 | 73,688 |
| 2022-12-30 | $19.50 | $19.61 | $19.18 | $19.61 | $19.61 | 71,834 |
| 2022-12-29 | $19.67 | $19.80 | $19.58 | $19.62 | $19.62 | 106,903 |
| 2022-12-28 | $20.14 | $20.17 | $19.67 | $19.69 | $19.69 | 103,245 |
| 2022-12-27 | $20.40 | $20.40 | $19.59 | $19.59 | $19.59 | 151,797 |
| 2022-12-23 | $19.15 | $19.85 | $19.15 | $19.71 | $19.71 | 139,816 |
| 2022-12-22 | $19.38 | $19.38 | $19.05 | $19.32 | $19.32 | 151,805 |
| 2022-12-21 | $19.49 | $19.73 | $19.48 | $19.62 | $19.62 | 181,701 |
| 2022-12-20 | $18.85 | $19.11 | $18.85 | $19.03 | $19.03 | 599,447 |
| 2022-12-19 | $19.05 | $19.12 | $18.71 | $18.77 | $18.77 | 221,704 |
| 2022-12-16 | $18.90 | $19.01 | $18.75 | $18.89 | $18.89 | 121,625 |
| 2022-12-15 | $19.32 | $19.36 | $18.95 | $19.01 | $19.01 | 93,649 |
| 2022-12-14 | $19.41 | $19.50 | $19.15 | $19.24 | $19.24 | 118,977 |
| 2022-12-13 | $20.24 | $20.30 | $19.56 | $19.66 | $19.66 | 164,372 |
| 2022-12-12 | $19.52 | $19.54 | $19.16 | $19.47 | $19.47 | 108,689 |
| 2022-12-09 | $19.59 | $19.75 | $19.42 | $19.48 | $19.48 | 179,457 |
| 2022-12-08 | $20.22 | $20.33 | $20.09 | $20.30 | $20.30 | 148,004 |
| 2022-12-07 | $19.99 | $20.24 | $19.82 | $19.96 | $19.96 | 124,162 |
| 2022-12-06 | $20.34 | $20.44 | $20.02 | $20.24 | $20.24 | 200,517 |
| 2022-12-05 | $20.83 | $20.99 | $20.15 | $20.28 | $20.28 | 329,255 |
| 2022-12-02 | $19.95 | $20.40 | $19.91 | $20.38 | $20.38 | 119,747 |
| 2022-12-01 | $20.19 | $20.47 | $20.11 | $20.23 | $20.23 | 135,349 |
| 2022-11-30 | $20.47 | $20.82 | $20.23 | $20.50 | $20.50 | 169,887 |
| 2022-11-29 | $19.64 | $19.94 | $19.63 | $19.76 | $19.76 | 139,888 |
| 2022-11-28 | $19.07 | $19.31 | $18.95 | $18.97 | $18.97 | 229,717 |
| 2022-11-25 | $19.38 | $19.50 | $19.26 | $19.32 | $19.32 | 165,775 |
| 2022-11-23 | $19.16 | $19.35 | $19.10 | $19.35 | $19.35 | 125,004 |
| 2022-11-22 | $18.64 | $18.79 | $18.61 | $18.78 | $18.78 | 88,512 |
| 2022-11-21 | $18.32 | $18.51 | $18.03 | $18.48 | $18.48 | 183,436 |
| 2022-11-18 | $18.84 | $18.91 | $18.68 | $18.75 | $18.75 | 111,015 |
| 2022-11-17 | $18.33 | $18.73 | $18.28 | $18.73 | $18.73 | 267,298 |
| 2022-11-16 | $19.26 | $19.26 | $19.00 | $19.13 | $19.13 | 156,439 |
| 2022-11-15 | $19.97 | $19.99 | $19.56 | $19.77 | $19.77 | 183,747 |
| 2022-11-14 | $19.40 | $19.67 | $19.38 | $19.51 | $19.51 | 229,019 |
| 2022-11-11 | $19.64 | $20.06 | $19.53 | $19.96 | $19.96 | 173,112 |
| 2022-11-10 | $18.06 | $18.43 | $17.99 | $18.39 | $18.39 | 163,709 |
| 2022-11-09 | $17.64 | $17.64 | $17.17 | $17.19 | $17.19 | 96,482 |
| 2022-11-08 | $17.29 | $17.85 | $17.10 | $17.56 | $17.56 | 219,774 |
| 2022-11-07 | $17.45 | $17.54 | $17.00 | $17.08 | $17.08 | 242,186 |
| 2022-11-04 | $16.64 | $17.06 | $16.49 | $16.84 | $16.84 | 343,588 |
| 2022-11-03 | $14.89 | $15.00 | $14.63 | $14.88 | $14.88 | 215,677 |
| 2022-11-02 | $15.66 | $15.69 | $15.02 | $15.02 | $15.02 | 276,646 |
| 2022-11-01 | $16.07 | $16.39 | $15.68 | $15.82 | $15.82 | 372,915 |
| 2022-10-31 | $14.95 | $15.30 | $14.91 | $15.08 | $15.08 | 266,869 |
| 2022-10-28 | $15.48 | $15.63 | $15.21 | $15.39 | $15.39 | 196,088 |
| 2022-10-27 | $15.53 | $16.02 | $15.50 | $15.67 | $15.67 | 208,048 |
| 2022-10-26 | $15.58 | $16.18 | $15.53 | $16.05 | $16.05 | 231,752 |
| 2022-10-25 | $15.08 | $15.39 | $15.04 | $15.29 | $15.29 | 445,324 |
| 2022-10-24 | $15.17 | $15.30 | $15.08 | $15.14 | $15.14 | 1,077,173 |
| 2022-10-21 | $14.80 | $15.67 | $14.72 | $15.65 | $15.65 | 772,563 |
| 2022-10-20 | $14.46 | $15.14 | $14.43 | $14.87 | $14.87 | 820,044 |
| 2022-10-19 | $14.86 | $15.05 | $14.72 | $14.85 | $14.85 | 343,448 |
| 2022-10-18 | $15.47 | $15.55 | $15.00 | $15.25 | $15.25 | 378,659 |
| 2022-10-17 | $15.12 | $15.39 | $15.12 | $15.20 | $15.20 | 899,421 |
| 2022-10-14 | $15.12 | $15.14 | $14.43 | $14.47 | $14.47 | 384,675 |
| 2022-10-13 | $14.51 | $15.29 | $14.42 | $15.10 | $15.10 | 899,902 |
| 2022-10-12 | $14.74 | $14.86 | $14.57 | $14.64 | $14.64 | 431,656 |
| 2022-10-11 | $15.11 | $15.33 | $14.89 | $14.95 | $14.95 | 506,735 |
| 2022-10-10 | $15.45 | $15.49 | $15.23 | $15.35 | $15.35 | 540,124 |
| 2022-10-07 | $15.37 | $15.60 | $15.23 | $15.43 | $15.43 | 643,097 |
| 2022-10-06 | $15.60 | $15.79 | $15.43 | $15.50 | $15.50 | 219,802 |
| 2022-10-05 | $16.20 | $16.57 | $16.02 | $16.45 | $16.45 | 648,294 |
| 2022-10-04 | $16.35 | $16.84 | $16.34 | $16.83 | $16.83 | 1,512,934 |
| 2022-10-03 | $15.63 | $15.98 | $15.59 | $15.87 | $15.87 | 586,395 |
| 2022-09-30 | $14.86 | $15.27 | $14.72 | $15.00 | $15.00 | 819,980 |
| 2022-09-29 | $15.32 | $15.36 | $14.89 | $15.29 | $15.29 | 614,673 |
| 2022-09-28 | $14.44 | $14.99 | $14.40 | $14.99 | $14.99 | 436,347 |
| 2022-09-27 | $14.35 | $14.48 | $13.99 | $14.10 | $14.10 | 1,008,119 |
| 2022-09-26 | $14.08 | $14.49 | $13.72 | $13.80 | $13.80 | 470,307 |
| 2022-09-23 | $14.92 | $14.92 | $14.42 | $14.62 | $14.62 | 387,929 |
| 2022-09-22 | $16.13 | $16.24 | $15.83 | $16.00 | $16.00 | 294,846 |
| 2022-09-21 | $16.03 | $16.16 | $15.67 | $15.67 | $15.67 | 449,458 |
| 2022-09-20 | $15.82 | $15.87 | $15.64 | $15.82 | $15.82 | 584,173 |
| 2022-09-19 | $15.58 | $16.27 | $15.50 | $16.24 | $16.24 | 331,706 |
| 2022-09-16 | $15.81 | $16.17 | $15.69 | $16.09 | $16.09 | 381,743 |
| 2022-09-15 | $16.15 | $16.31 | $15.99 | $16.08 | $16.08 | 522,886 |
| 2022-09-14 | $16.48 | $16.61 | $16.27 | $16.40 | $16.40 | 718,628 |
| 2022-09-13 | $16.84 | $17.01 | $16.51 | $16.51 | $16.51 | 151,398 |
| 2022-09-12 | $17.68 | $17.77 | $17.39 | $17.44 | $17.44 | 441,401 |
| 2022-09-09 | $16.88 | $17.20 | $16.88 | $17.13 | $17.13 | 174,505 |
| 2022-09-08 | $15.85 | $16.11 | $15.78 | $16.05 | $16.05 | 381,198 |
| 2022-09-07 | $15.59 | $15.96 | $15.52 | $15.91 | $15.91 | 423,143 |
| 2022-09-06 | $16.27 | $16.35 | $15.98 | $16.03 | $16.03 | 374,056 |
| 2022-09-02 | $16.02 | $16.06 | $15.53 | $15.63 | $15.63 | 229,697 |
| 2022-09-01 | $15.56 | $15.64 | $15.35 | $15.64 | $15.64 | 233,866 |
| 2022-08-31 | $16.04 | $16.34 | $15.97 | $16.11 | $16.11 | 1,118,129 |
| 2022-08-30 | $16.77 | $16.81 | $16.14 | $16.25 | $16.25 | 569,002 |
| 2022-08-29 | $17.06 | $17.27 | $16.87 | $17.17 | $17.17 | 350,626 |
| 2022-08-26 | $17.74 | $17.80 | $17.11 | $17.16 | $17.16 | 494,051 |
| 2022-08-25 | $17.19 | $17.48 | $17.19 | $17.48 | $17.48 | 356,645 |
| 2022-08-24 | $16.99 | $17.13 | $16.87 | $17.04 | $17.04 | 560,090 |
| 2022-08-23 | $17.07 | $17.54 | $17.05 | $17.50 | $17.50 | 474,640 |
| 2022-08-22 | $16.74 | $16.91 | $16.60 | $16.85 | $16.85 | 752,838 |
| 2022-08-19 | $16.93 | $16.93 | $16.73 | $16.85 | $16.85 | 424,308 |
| 2022-08-18 | $17.43 | $17.55 | $17.31 | $17.38 | $17.38 | 715,536 |
| 2022-08-17 | $17.74 | $18.08 | $17.61 | $17.95 | $17.33 | 256,107 |
| 2022-08-16 | $18.05 | $18.37 | $18.05 | $18.35 | $17.72 | 349,980 |
| 2022-08-15 | $17.52 | $17.64 | $17.42 | $17.62 | $17.01 | 250,721 |
| 2022-08-12 | $17.84 | $18.18 | $17.70 | $18.13 | $17.51 | 392,595 |
| 2022-08-11 | $18.51 | $18.67 | $18.23 | $18.26 | $17.63 | 279,006 |
| 2022-08-10 | $18.06 | $18.19 | $17.93 | $18.09 | $17.47 | 251,389 |
| 2022-08-09 | $17.67 | $17.76 | $17.60 | $17.68 | $17.07 | 169,350 |
| 2022-08-08 | $17.92 | $18.03 | $17.69 | $17.74 | $17.13 | 446,536 |
| 2022-08-05 | $17.12 | $17.69 | $17.08 | $17.55 | $16.95 | 335,783 |
| 2022-08-04 | $17.07 | $17.39 | $17.07 | $17.31 | $16.71 | 416,090 |
| 2022-08-03 | $16.96 | $17.06 | $16.75 | $16.92 | $16.34 | 714,809 |
| 2022-08-02 | $17.09 | $17.13 | $16.77 | $16.85 | $16.27 | 525,886 |
| 2022-08-01 | $17.77 | $17.77 | $17.20 | $17.31 | $16.71 | 1,136,862 |
| 2022-07-29 | $17.82 | $18.05 | $17.75 | $18.03 | $17.41 | 280,740 |
| 2022-07-28 | $17.60 | $17.60 | $17.17 | $17.26 | $16.67 | 311,235 |
| 2022-07-27 | $16.59 | $17.19 | $16.53 | $17.13 | $16.54 | 194,048 |
| 2022-07-26 | $16.62 | $16.70 | $16.41 | $16.46 | $15.89 | 502,652 |
| 2022-07-25 | $16.52 | $16.62 | $16.33 | $16.52 | $15.95 | 480,101 |
| 2022-07-22 | $16.23 | $16.29 | $15.72 | $15.83 | $15.28 | 387,082 |
| 2022-07-21 | $15.23 | $15.80 | $15.23 | $15.75 | $15.21 | 524,357 |
| 2022-07-20 | $15.74 | $15.89 | $15.49 | $15.78 | $15.24 | 336,789 |
| 2022-07-19 | $15.68 | $15.92 | $15.64 | $15.88 | $15.33 | 515,074 |
| 2022-07-18 | $15.67 | $16.03 | $15.55 | $15.62 | $15.08 | 278,565 |
| 2022-07-15 | $15.09 | $15.24 | $14.86 | $15.12 | $14.60 | 264,505 |
| 2022-07-14 | $14.87 | $15.21 | $14.76 | $15.20 | $14.68 | 320,990 |
| 2022-07-13 | $15.77 | $16.21 | $15.69 | $16.01 | $15.46 | 314,005 |
| 2022-07-12 | $16.06 | $16.28 | $15.83 | $16.04 | $15.49 | 423,606 |
| 2022-07-11 | $15.99 | $16.26 | $15.81 | $16.07 | $15.52 | 349,532 |
| 2022-07-08 | $17.01 | $17.12 | $16.63 | $16.92 | $16.34 | 268,174 |
| 2022-07-07 | $16.74 | $17.03 | $16.72 | $17.01 | $16.42 | 502,820 |
| 2022-07-06 | $15.86 | $15.97 | $15.58 | $15.87 | $15.32 | 607,122 |
| 2022-07-05 | $15.85 | $15.87 | $15.45 | $15.87 | $15.32 | 490,905 |
| 2022-07-01 | $17.47 | $17.64 | $16.48 | $17.21 | $16.62 | 620,330 |
| 2022-06-30 | $17.97 | $18.12 | $17.66 | $17.99 | $17.37 | 285,949 |
| 2022-06-29 | $19.29 | $19.29 | $18.78 | $18.85 | $18.20 | 421,824 |
| 2022-06-28 | $19.41 | $19.54 | $18.96 | $18.97 | $18.32 | 309,202 |
| 2022-06-27 | $19.39 | $19.50 | $19.18 | $19.21 | $18.55 | 417,881 |
| 2022-06-24 | $18.73 | $19.15 | $18.66 | $19.08 | $18.42 | 234,232 |
| 2022-06-23 | $19.40 | $19.51 | $18.56 | $18.92 | $18.27 | 632,996 |
| 2022-06-22 | $19.88 | $20.02 | $19.70 | $19.80 | $19.12 | 168,801 |
| 2022-06-21 | $20.84 | $20.97 | $20.68 | $20.75 | $20.04 | 350,068 |
| 2022-06-17 | $21.03 | $21.18 | $20.07 | $20.54 | $19.83 | 183,292 |
| 2022-06-16 | $21.15 | $21.59 | $21.10 | $21.36 | $20.62 | 316,137 |
| 2022-06-15 | $21.46 | $21.96 | $21.30 | $21.73 | $20.98 | 209,097 |
| 2022-06-14 | $21.09 | $21.34 | $20.47 | $20.78 | $20.06 | 296,018 |
| 2022-06-13 | $21.61 | $21.89 | $21.30 | $21.45 | $20.71 | 220,558 |
| 2022-06-10 | $22.94 | $22.99 | $22.29 | $22.62 | $21.84 | 505,156 |
| 2022-06-09 | $24.84 | $24.98 | $24.37 | $24.37 | $23.53 | 626,540 |
| 2022-06-08 | $25.14 | $25.36 | $24.95 | $25.00 | $24.14 | 371,128 |
| 2022-06-07 | $25.01 | $25.73 | $25.01 | $25.71 | $24.82 | 262,934 |
| 2022-06-06 | $25.06 | $25.17 | $24.84 | $25.02 | $24.16 | 111,683 |
| 2022-06-03 | $24.29 | $24.62 | $24.25 | $24.34 | $23.50 | 167,695 |
| 2022-06-02 | $24.67 | $25.10 | $24.62 | $25.10 | $24.24 | 232,656 |
| 2022-06-01 | $24.52 | $24.54 | $24.03 | $24.14 | $23.31 | 241,260 |
| 2022-05-31 | $24.69 | $24.84 | $24.26 | $24.56 | $23.71 | 570,217 |
| 2022-05-27 | $24.30 | $24.34 | $24.08 | $24.27 | $23.43 | 118,042 |
| 2022-05-26 | $23.43 | $24.00 | $23.43 | $23.93 | $23.11 | 255,454 |
| 2022-05-25 | $23.16 | $23.68 | $23.16 | $23.57 | $22.76 | 251,849 |
| 2022-05-24 | $22.98 | $23.23 | $22.64 | $23.20 | $22.40 | 259,443 |
| 2022-05-23 | $23.10 | $23.33 | $22.97 | $23.19 | $22.39 | 341,305 |
| 2022-05-20 | $22.41 | $22.45 | $21.70 | $22.25 | $21.48 | 894,751 |
| 2022-05-19 | $21.13 | $21.84 | $21.13 | $21.55 | $20.81 | 372,504 |
| 2022-05-18 | $21.55 | $21.59 | $20.81 | $20.81 | $20.09 | 284,183 |
| 2022-05-17 | $21.80 | $21.93 | $21.64 | $21.87 | $21.12 | 321,751 |
| 2022-05-16 | $20.67 | $20.88 | $20.51 | $20.76 | $20.04 | 239,420 |
| 2022-05-13 | $19.93 | $20.36 | $19.90 | $20.27 | $19.57 | 218,859 |
| 2022-05-12 | $19.86 | $20.05 | $19.55 | $19.82 | $19.14 | 208,702 |
| 2022-05-11 | $20.73 | $21.16 | $20.46 | $20.48 | $19.77 | 285,889 |
| 2022-05-10 | $20.66 | $20.71 | $20.13 | $20.26 | $19.56 | 308,931 |
| 2022-05-09 | $20.76 | $20.91 | $20.32 | $20.33 | $19.63 | 300,356 |
| 2022-05-06 | $22.13 | $22.13 | $21.36 | $21.67 | $20.92 | 327,460 |
| 2022-05-05 | $22.79 | $22.84 | $21.67 | $21.94 | $21.18 | 457,437 |
| 2022-05-04 | $22.23 | $23.00 | $21.99 | $22.96 | $22.17 | 186,060 |
| 2022-05-03 | $22.54 | $22.66 | $22.34 | $22.42 | $21.65 | 206,847 |
| 2022-05-02 | $22.01 | $22.41 | $21.71 | $22.18 | $21.42 | 226,068 |
| 2022-04-29 | $22.52 | $22.80 | $22.27 | $22.30 | $21.53 | 130,375 |
| 2022-04-28 | $21.73 | $22.05 | $21.40 | $21.99 | $21.23 | 199,896 |
| 2022-04-27 | $21.85 | $22.34 | $21.65 | $22.12 | $21.36 | 414,239 |
| 2022-04-26 | $21.20 | $21.22 | $20.61 | $21.10 | $20.37 | 731,705 |
| 2022-04-25 | $20.88 | $21.18 | $20.47 | $21.10 | $20.37 | 731,706 |
| 2022-04-22 | $23.20 | $23.21 | $21.94 | $22.03 | $21.27 | 814,295 |
| 2022-04-21 | $24.40 | $24.79 | $23.60 | $23.62 | $22.81 | 793,799 |
| 2022-04-20 | $26.40 | $26.80 | $26.14 | $26.71 | $25.79 | 640,877 |
| 2022-04-19 | $27.19 | $27.29 | $27.04 | $27.20 | $26.26 | 249,613 |
| 2022-04-18 | $27.50 | $27.80 | $27.44 | $27.70 | $26.75 | 157,332 |
| 2022-04-14 | $27.24 | $27.50 | $27.24 | $27.43 | $26.49 | 187,667 |
| 2022-04-13 | $27.08 | $27.43 | $27.00 | $27.43 | $26.48 | 227,247 |
| 2022-04-12 | $26.70 | $27.06 | $26.60 | $26.77 | $25.85 | 312,018 |
| 2022-04-11 | $26.95 | $26.98 | $26.70 | $26.74 | $25.82 | 446,564 |
| 2022-04-08 | $26.98 | $27.45 | $26.88 | $27.30 | $26.36 | 208,714 |
| 2022-04-07 | $26.15 | $26.52 | $26.07 | $26.36 | $25.45 | 163,337 |
| 2022-04-06 | $26.57 | $26.80 | $26.43 | $26.72 | $25.80 | 240,519 |
| 2022-04-05 | $27.20 | $27.28 | $26.90 | $27.14 | $26.21 | 329,977 |
| 2022-04-04 | $27.05 | $27.10 | $26.79 | $26.92 | $25.99 | 330,139 |
| 2022-04-01 | $26.65 | $27.03 | $26.65 | $27.03 | $26.10 | 155,427 |
| 2022-03-31 | $26.70 | $26.75 | $26.18 | $26.24 | $25.34 | 201,612 |
| 2022-03-30 | $25.96 | $26.37 | $25.94 | $26.25 | $25.34 | 199,554 |
| 2022-03-29 | $25.08 | $25.31 | $24.95 | $25.31 | $24.44 | 160,290 |
| 2022-03-28 | $25.99 | $26.02 | $25.62 | $26.00 | $25.10 | 209,712 |
| 2022-03-25 | $26.44 | $26.63 | $26.33 | $26.60 | $25.68 | 114,528 |
| 2022-03-24 | $26.07 | $26.38 | $26.03 | $26.30 | $25.39 | 109,186 |
| 2022-03-23 | $25.72 | $26.12 | $25.71 | $26.06 | $25.16 | 246,145 |
| 2022-03-22 | $26.59 | $26.63 | $25.90 | $25.94 | $25.05 | 375,959 |
| 2022-03-21 | $25.35 | $25.98 | $25.33 | $25.94 | $25.05 | 375,959 |
| 2022-03-18 | $24.20 | $24.63 | $24.11 | $24.61 | $23.76 | 174,565 |
| 2022-03-17 | $23.82 | $24.36 | $23.72 | $24.24 | $23.41 | 190,043 |
| 2022-03-16 | $24.19 | $24.66 | $23.97 | $24.66 | $23.01 | 122,689 |
| 2022-03-15 | $23.90 | $24.24 | $23.71 | $24.20 | $22.58 | 221,796 |
| 2022-03-14 | $24.32 | $24.98 | $23.90 | $23.99 | $22.39 | 289,490 |
| 2022-03-11 | $25.49 | $25.84 | $25.30 | $25.43 | $23.73 | 179,858 |
| 2022-03-10 | $25.15 | $25.61 | $24.94 | $25.61 | $23.90 | 395,978 |
| 2022-03-09 | $24.57 | $24.99 | $24.49 | $24.75 | $23.10 | 248,954 |
| 2022-03-08 | $25.19 | $25.66 | $25.00 | $25.33 | $23.64 | 342,698 |
| 2022-03-07 | $25.82 | $25.91 | $25.25 | $25.33 | $23.64 | 320,464 |
| 2022-03-04 | $25.51 | $25.87 | $25.39 | $25.82 | $24.10 | 196,643 |
| 2022-03-03 | $27.37 | $27.50 | $26.45 | $26.87 | $25.08 | 515,013 |
| 2022-03-02 | $26.20 | $26.59 | $26.05 | $26.57 | $24.80 | 680,117 |
| 2022-03-01 | $26.39 | $26.67 | $26.21 | $26.53 | $24.76 | 701,445 |
| 2022-02-28 | $25.37 | $25.80 | $25.30 | $25.66 | $23.95 | 292,880 |
| 2022-02-25 | $24.23 | $25.45 | $24.20 | $25.45 | $23.75 | 350,944 |
| 2022-02-24 | $23.69 | $24.66 | $23.58 | $24.53 | $22.89 | 640,731 |
| 2022-02-23 | $24.28 | $24.29 | $23.85 | $23.85 | $22.26 | 172,416 |
| 2022-02-22 | $24.39 | $24.71 | $24.02 | $24.25 | $22.63 | 150,727 |
| 2022-02-18 | $24.08 | $24.28 | $23.92 | $24.02 | $22.42 | 99,028 |
| 2022-02-17 | $24.30 | $24.30 | $23.95 | $24.03 | $22.43 | 202,278 |
| 2022-02-16 | $24.12 | $24.54 | $24.07 | $24.53 | $22.89 | 123,052 |
| 2022-02-15 | $23.80 | $24.07 | $23.71 | $23.88 | $22.29 | 136,426 |
| 2022-02-14 | $24.22 | $24.63 | $24.11 | $24.51 | $22.87 | 288,943 |
| 2022-02-11 | $24.17 | $24.44 | $23.90 | $24.02 | $22.42 | 362,862 |
| 2022-02-10 | $24.07 | $24.72 | $23.99 | $24.15 | $22.54 | 153,633 |
| 2022-02-09 | $23.77 | $24.00 | $23.68 | $23.99 | $22.39 | 95,600 |
| 2022-02-08 | $23.75 | $23.89 | $23.49 | $23.87 | $22.28 | 394,116 |
| 2022-02-07 | $23.08 | $23.23 | $22.92 | $23.10 | $21.56 | 210,069 |
| 2022-02-04 | $22.56 | $22.84 | $22.48 | $22.79 | $21.27 | 141,798 |
| 2022-02-03 | $22.82 | $22.83 | $22.45 | $22.45 | $20.95 | 305,251 |
| 2022-02-02 | $22.72 | $22.80 | $22.51 | $22.80 | $21.28 | 80,407 |
| 2022-02-01 | $22.65 | $22.80 | $22.45 | $22.75 | $21.23 | 149,110 |
| 2022-01-31 | $21.97 | $22.12 | $21.65 | $22.08 | $20.61 | 176,100 |
| 2022-01-28 | $22.57 | $22.57 | $22.11 | $22.53 | $21.03 | 621,497 |
| 2022-01-27 | $23.29 | $23.50 | $22.85 | $23.03 | $21.49 | 483,496 |
| 2022-01-26 | $23.25 | $23.39 | $22.67 | $22.88 | $21.35 | 282,284 |
| 2022-01-25 | $22.29 | $22.90 | $22.03 | $22.69 | $21.17 | 164,479 |
| 2022-01-24 | $22.04 | $22.36 | $21.46 | $22.32 | $20.83 | 392,605 |
| 2022-01-21 | $23.32 | $23.42 | $22.94 | $23.03 | $21.49 | 215,406 |
| 2022-01-20 | $24.10 | $24.23 | $23.69 | $23.80 | $22.21 | 213,292 |
| 2022-01-19 | $23.98 | $24.28 | $23.87 | $24.14 | $22.53 | 241,040 |
| 2022-01-18 | $22.94 | $23.20 | $22.78 | $23.12 | $21.58 | 308,834 |
| 2022-01-14 | $22.83 | $23.11 | $22.64 | $22.91 | $21.38 | 146,432 |
| 2022-01-13 | $22.88 | $23.21 | $22.81 | $22.85 | $21.32 | 149,901 |
| 2022-01-12 | $23.20 | $23.43 | $23.08 | $23.23 | $21.68 | 210,966 |
| 2022-01-11 | $21.84 | $22.38 | $21.73 | $22.38 | $20.89 | 349,592 |
| 2022-01-10 | $22.04 | $22.32 | $21.86 | $22.32 | $20.83 | 681,526 |
| 2022-01-07 | $21.96 | $22.30 | $21.93 | $22.26 | $20.77 | 266,376 |
| 2022-01-06 | $21.50 | $21.61 | $21.35 | $21.51 | $20.07 | 152,003 |
| 2022-01-05 | $21.28 | $21.69 | $21.26 | $21.27 | $19.85 | 175,968 |
| 2022-01-04 | $20.83 | $21.13 | $20.83 | $21.03 | $19.63 | 109,180 |
| 2022-01-03 | $20.47 | $20.69 | $20.36 | $20.57 | $19.20 | 277,529 |
| 2021-12-31 | $19.91 | $21.00 | $19.91 | $20.58 | $19.21 | 112,370 |
| 2021-12-30 | $20.47 | $20.56 | $20.36 | $20.37 | $19.01 | 137,508 |
| 2021-12-29 | $20.35 | $20.53 | $20.33 | $20.43 | $19.07 | 110,487 |
| 2021-12-28 | $20.36 | $20.60 | $20.15 | $20.48 | $19.11 | 180,802 |
| 2021-12-27 | $20.04 | $20.77 | $20.04 | $20.72 | $19.34 | 121,951 |
| 2021-12-23 | $20.03 | $20.26 | $20.02 | $20.24 | $18.89 | 213,982 |
| 2021-12-22 | $19.67 | $20.00 | $19.56 | $20.00 | $18.66 | 161,282 |
| 2021-12-21 | $19.64 | $19.78 | $19.59 | $19.74 | $18.42 | 241,254 |
| 2021-12-20 | $19.26 | $19.38 | $19.11 | $19.38 | $18.09 | 1,006,373 |
| 2021-12-17 | $19.61 | $19.79 | $19.31 | $19.31 | $18.02 | 477,307 |
| 2021-12-16 | $19.44 | $19.57 | $19.09 | $19.22 | $17.94 | 298,870 |
| 2021-12-15 | $19.18 | $19.25 | $18.80 | $19.22 | $17.94 | 790,793 |
| 2021-12-14 | $19.08 | $19.44 | $19.06 | $19.11 | $17.83 | 286,105 |
| 2021-12-13 | $19.35 | $19.40 | $18.93 | $19.06 | $17.79 | 445,274 |
| 2021-12-10 | $19.51 | $19.56 | $19.25 | $19.38 | $18.09 | 259,890 |
| 2021-12-09 | $19.30 | $19.66 | $19.29 | $19.58 | $18.27 | 297,307 |
| 2021-12-08 | $19.68 | $19.85 | $19.59 | $19.85 | $18.52 | 267,422 |
| 2021-12-07 | $19.67 | $19.85 | $19.65 | $19.70 | $18.39 | 225,065 |
| 2021-12-06 | $18.57 | $18.87 | $18.48 | $18.67 | $17.42 | 301,293 |
| 2021-12-03 | $18.11 | $18.25 | $17.78 | $17.93 | $16.73 | 330,067 |
| 2021-12-02 | $18.61 | $18.89 | $18.57 | $18.76 | $17.51 | 284,116 |
| 2021-12-01 | $18.98 | $19.13 | $18.39 | $18.46 | $17.23 | 318,137 |
| 2021-11-30 | $18.70 | $18.92 | $18.28 | $18.49 | $17.26 | 464,226 |
| 2021-11-29 | $18.25 | $18.28 | $17.89 | $18.13 | $16.92 | 283,887 |
| 2021-11-26 | $17.87 | $17.98 | $17.62 | $17.78 | $16.59 | 192,441 |
| 2021-11-24 | $19.38 | $19.45 | $19.15 | $19.23 | $17.95 | 134,475 |
| 2021-11-23 | $19.55 | $19.62 | $19.28 | $19.46 | $18.16 | 148,975 |
| 2021-11-22 | $19.29 | $19.60 | $19.22 | $19.43 | $18.13 | 410,521 |
| 2021-11-19 | $19.17 | $19.34 | $19.10 | $19.13 | $17.85 | 157,047 |
| 2021-11-18 | $19.03 | $19.05 | $18.84 | $19.01 | $17.74 | 195,993 |
| 2021-11-17 | $19.54 | $19.59 | $19.34 | $19.41 | $18.11 | 172,277 |
| 2021-11-16 | $19.29 | $19.32 | $19.12 | $19.12 | $17.84 | 239,420 |
| 2021-11-15 | $19.28 | $19.31 | $19.11 | $19.25 | $17.96 | 426,388 |
| 2021-11-12 | $19.44 | $19.65 | $19.43 | $19.46 | $18.16 | 211,811 |
| 2021-11-11 | $19.59 | $19.65 | $19.43 | $19.49 | $18.19 | 181,660 |
| 2021-11-10 | $18.48 | $18.59 | $18.32 | $18.34 | $17.12 | 175,017 |
| 2021-11-09 | $18.77 | $18.82 | $18.45 | $18.65 | $17.40 | 116,554 |
| 2021-11-08 | $18.51 | $18.93 | $18.51 | $18.89 | $17.63 | 182,374 |
| 2021-11-05 | $18.40 | $18.50 | $18.23 | $18.46 | $17.23 | 117,129 |
| 2021-11-04 | $18.82 | $18.92 | $18.57 | $18.62 | $17.38 | 266,617 |
| 2021-11-03 | $18.98 | $19.14 | $18.86 | $19.11 | $17.83 | 163,294 |
| 2021-11-02 | $18.58 | $18.67 | $18.49 | $18.67 | $17.42 | 349,087 |
| 2021-11-01 | $19.30 | $19.39 | $19.20 | $19.34 | $18.05 | 135,583 |
| 2021-10-29 | $19.04 | $19.25 | $18.90 | $19.15 | $17.87 | 221,607 |
| 2021-10-28 | $18.93 | $19.25 | $18.92 | $19.23 | $17.95 | 209,759 |
| 2021-10-27 | $19.02 | $19.17 | $18.95 | $19.05 | $17.78 | 141,669 |
| 2021-10-26 | $19.66 | $19.70 | $19.35 | $19.48 | $18.18 | 191,272 |
| 2021-10-25 | $19.24 | $19.55 | $19.24 | $19.50 | $18.20 | 275,855 |
| 2021-10-22 | $19.17 | $19.29 | $19.00 | $19.22 | $17.94 | 130,996 |
| 2021-10-21 | $19.04 | $19.21 | $19.00 | $19.16 | $17.88 | 281,872 |
| 2021-10-20 | $19.40 | $19.83 | $19.39 | $19.75 | $18.43 | 107,224 |
| 2021-10-19 | $19.52 | $19.76 | $19.41 | $19.72 | $18.40 | 230,649 |
| 2021-10-18 | $19.59 | $19.60 | $19.31 | $19.52 | $18.22 | 412,021 |
| 2021-10-15 | $20.14 | $20.21 | $20.01 | $20.08 | $18.74 | 165,623 |
| 2021-10-14 | $19.74 | $19.82 | $19.67 | $19.76 | $18.44 | 174,977 |
| 2021-10-13 | $18.94 | $19.20 | $18.89 | $19.20 | $17.92 | 146,567 |
| 2021-10-12 | $19.10 | $19.17 | $18.92 | $19.00 | $17.73 | 269,661 |
| 2021-10-11 | $19.18 | $19.44 | $19.15 | $19.18 | $17.90 | 314,376 |
| 2021-10-08 | $18.47 | $18.61 | $18.29 | $18.39 | $17.16 | 202,952 |
| 2021-10-07 | $18.09 | $18.32 | $18.05 | $18.07 | $16.86 | 2,952,625 |
| 2021-10-06 | $17.21 | $17.41 | $17.10 | $17.39 | $16.23 | 4,279,455 |
| 2021-10-05 | $17.73 | $17.99 | $17.64 | $17.82 | $16.63 | 393,168 |
| 2021-10-04 | $18.13 | $18.16 | $17.78 | $17.89 | $16.70 | 322,769 |
| 2021-10-01 | $17.91 | $18.08 | $17.85 | $18.00 | $16.80 | 2,996,210 |
| 2021-09-30 | $17.68 | $17.92 | $17.64 | $17.78 | $16.59 | 453,481 |
| 2021-09-29 | $17.35 | $17.38 | $17.12 | $17.21 | $16.06 | 207,088 |
| 2021-09-28 | $17.17 | $17.22 | $16.96 | $17.08 | $15.94 | 278,563 |
| 2021-09-27 | $17.42 | $17.88 | $17.40 | $17.86 | $16.67 | 246,709 |
| 2021-09-24 | $17.74 | $17.89 | $17.73 | $17.80 | $16.61 | 274,938 |
| 2021-09-23 | $17.66 | $17.94 | $17.60 | $17.87 | $16.68 | 347,078 |
| 2021-09-22 | $17.55 | $17.75 | $17.48 | $17.50 | $16.33 | 4,594,642 |
| 2021-09-21 | $17.30 | $17.32 | $16.95 | $17.11 | $15.97 | 541,873 |
| 2021-09-20 | $16.81 | $17.23 | $16.75 | $17.22 | $16.07 | 699,885 |
| 2021-09-17 | $18.60 | $18.60 | $17.87 | $18.06 | $16.85 | 205,915 |
| 2021-09-16 | $19.58 | $19.68 | $19.45 | $19.65 | $18.34 | 204,962 |
| 2021-09-15 | $20.60 | $20.72 | $20.54 | $20.68 | $19.30 | 405,289 |
| 2021-09-14 | $21.41 | $21.41 | $20.74 | $20.84 | $19.45 | 137,284 |
| 2021-09-13 | $21.52 | $21.60 | $21.30 | $21.43 | $20.00 | 113,211 |
| 2021-09-10 | $21.46 | $21.62 | $21.24 | $21.25 | $19.83 | 85,688 |
| 2021-09-09 | $21.00 | $21.15 | $20.94 | $21.04 | $19.63 | 136,096 |
| 2021-09-08 | $21.29 | $21.45 | $21.03 | $21.08 | $19.67 | 137,895 |
| 2021-09-07 | $21.75 | $21.84 | $21.39 | $21.41 | $19.98 | 99,254 |
| 2021-09-03 | $21.63 | $21.80 | $21.53 | $21.65 | $20.20 | 77,750 |
| 2021-09-02 | $21.78 | $21.79 | $21.17 | $21.32 | $19.90 | 147,342 |
| 2021-09-01 | $21.20 | $21.37 | $21.03 | $21.32 | $19.90 | 129,901 |
| 2021-08-31 | $21.32 | $21.54 | $21.23 | $21.29 | $19.87 | 177,746 |
| 2021-08-30 | $22.07 | $22.08 | $21.44 | $21.65 | $20.20 | 110,958 |
| 2021-08-27 | $21.07 | $21.51 | $21.07 | $21.36 | $19.93 | 102,481 |
| 2021-08-26 | $20.69 | $20.85 | $20.62 | $20.66 | $19.28 | 74,794 |
| 2021-08-25 | $20.88 | $21.01 | $20.70 | $20.96 | $19.56 | 95,416 |
| 2021-08-24 | $20.46 | $20.77 | $20.43 | $20.66 | $19.28 | 162,920 |
| 2021-08-23 | $20.06 | $20.24 | $20.03 | $20.15 | $18.80 | 214,745 |
| 2021-08-20 | $19.75 | $19.90 | $19.69 | $19.80 | $18.47 | 133,122 |
| 2021-08-19 | $19.97 | $20.21 | $19.93 | $20.14 | $18.79 | 206,086 |
| 2021-08-18 | $22.41 | $22.50 | $22.14 | $22.29 | $19.95 | 145,935 |
| 2021-08-17 | $23.02 | $23.19 | $22.63 | $22.78 | $20.39 | 130,356 |
| 2021-08-16 | $23.04 | $23.24 | $22.82 | $23.23 | $20.80 | 220,426 |
| 2021-08-13 | $23.50 | $23.77 | $23.45 | $23.64 | $21.16 | 84,742 |
| 2021-08-12 | $23.69 | $23.71 | $23.49 | $23.65 | $21.17 | 112,396 |
| 2021-08-11 | $23.77 | $24.07 | $23.68 | $24.03 | $21.51 | 87,079 |
| 2021-08-10 | $22.95 | $23.42 | $22.86 | $23.36 | $20.91 | 138,734 |
| 2021-08-09 | $23.04 | $23.14 | $22.91 | $23.03 | $20.62 | 116,433 |
| 2021-08-06 | $22.92 | $23.09 | $22.87 | $22.89 | $20.49 | 133,991 |
| 2021-08-05 | $23.16 | $23.22 | $22.80 | $22.80 | $20.41 | 283,799 |
| 2021-08-04 | $23.88 | $24.04 | $23.86 | $23.94 | $21.43 | 154,133 |
| 2021-08-03 | $23.41 | $23.90 | $23.35 | $23.84 | $21.34 | 248,968 |
| 2021-08-02 | $23.37 | $23.47 | $22.92 | $22.95 | $20.55 | 140,388 |
| 2021-07-30 | $22.32 | $22.72 | $22.26 | $22.29 | $19.95 | 153,493 |
| 2021-07-29 | $22.97 | $23.21 | $22.91 | $23.16 | $20.73 | 161,223 |
| 2021-07-28 | $21.55 | $22.04 | $21.52 | $22.02 | $19.71 | 311,926 |
| 2021-07-27 | $21.23 | $21.52 | $20.96 | $21.43 | $19.18 | 212,252 |
| 2021-07-26 | $20.92 | $21.31 | $20.92 | $21.25 | $19.02 | 177,138 |
| 2021-07-23 | $20.49 | $20.54 | $20.32 | $20.49 | $18.34 | 172,726 |
| 2021-07-22 | $20.28 | $20.29 | $19.95 | $20.09 | $17.98 | 403,961 |
| 2021-07-21 | $19.75 | $20.15 | $19.67 | $20.13 | $18.02 | 1,211,544 |
| 2021-07-20 | $19.00 | $19.45 | $18.89 | $19.45 | $17.41 | 854,522 |
| 2021-07-19 | $19.01 | $19.30 | $18.90 | $19.27 | $17.25 | 180,113 |
| 2021-07-16 | $20.20 | $20.35 | $19.95 | $20.01 | $17.91 | 478,444 |
| 2021-07-15 | $20.54 | $20.93 | $20.54 | $20.81 | $18.63 | 101,052 |
| 2021-07-14 | $21.07 | $21.33 | $20.87 | $20.99 | $18.79 | 118,967 |
| 2021-07-13 | $20.68 | $20.85 | $20.50 | $20.55 | $18.40 | 97,512 |
| 2021-07-12 | $20.74 | $20.98 | $20.60 | $20.76 | $18.58 | 194,484 |
| 2021-07-09 | $20.67 | $21.15 | $20.58 | $21.04 | $18.84 | 202,587 |
| 2021-07-08 | $19.91 | $20.20 | $19.75 | $20.10 | $17.99 | 404,457 |
| 2021-07-07 | $20.90 | $21.07 | $20.70 | $20.94 | $18.75 | 840,429 |
| 2021-07-06 | $20.62 | $20.74 | $20.04 | $20.22 | $18.10 | 230,200 |
| 2021-07-02 | $20.43 | $20.58 | $20.26 | $20.53 | $18.38 | 111,573 |
| 2021-07-01 | $20.27 | $20.27 | $19.86 | $19.97 | $17.88 | 94,353 |
| 2021-06-30 | $20.02 | $20.19 | $19.93 | $19.99 | $17.90 | 95,313 |
| 2021-06-29 | $20.18 | $20.35 | $20.03 | $20.11 | $18.00 | 154,019 |
| 2021-06-28 | $20.46 | $20.56 | $20.19 | $20.24 | $18.12 | 533,956 |
| 2021-06-25 | $21.49 | $21.49 | $20.65 | $20.66 | $18.41 | 111,199 |
| 2021-06-24 | $20.14 | $20.53 | $20.05 | $20.45 | $18.23 | 130,587 |
| 2021-06-23 | $19.97 | $20.04 | $19.71 | $19.71 | $17.57 | 194,052 |
| 2021-06-22 | $19.49 | $19.78 | $19.38 | $19.55 | $17.42 | 340,108 |
| 2021-06-21 | $19.45 | $19.70 | $19.36 | $19.45 | $17.34 | 375,484 |
| 2021-06-18 | $19.36 | $19.87 | $18.80 | $18.90 | $16.85 | 233,359 |
| 2021-06-17 | $20.50 | $20.64 | $19.96 | $20.10 | $17.91 | 255,762 |
| 2021-06-16 | $21.21 | $21.31 | $20.85 | $20.96 | $18.68 | 170,351 |
| 2021-06-15 | $21.66 | $21.66 | $21.31 | $21.41 | $19.08 | 170,045 |
| 2021-06-14 | $22.58 | $22.58 | $22.11 | $22.17 | $19.76 | 108,558 |
| 2021-06-11 | $22.89 | $22.89 | $22.51 | $22.79 | $20.31 | 60,279 |
| 2021-06-10 | $22.70 | $22.70 | $22.18 | $22.27 | $19.85 | 100,036 |
| 2021-06-09 | $22.30 | $22.46 | $22.10 | $22.15 | $19.74 | 88,780 |
| 2021-06-08 | $22.73 | $23.12 | $22.72 | $22.73 | $20.26 | 86,022 |
| 2021-06-07 | $22.64 | $22.96 | $22.60 | $22.61 | $20.15 | 131,195 |
| 2021-06-04 | $23.25 | $23.39 | $23.13 | $23.29 | $20.76 | 81,730 |
| 2021-06-03 | $23.09 | $23.09 | $22.50 | $22.70 | $20.23 | 154,108 |
| 2021-06-02 | $23.42 | $23.68 | $23.28 | $23.45 | $20.90 | 137,733 |
| 2021-06-01 | $23.37 | $23.51 | $23.10 | $23.38 | $20.84 | 321,351 |
| 2021-05-28 | $22.33 | $22.49 | $22.14 | $22.48 | $20.04 | 152,872 |
| 2021-05-27 | $22.46 | $22.83 | $22.38 | $22.57 | $20.12 | 838,103 |
| 2021-05-26 | $21.98 | $22.04 | $21.72 | $21.83 | $19.46 | 346,251 |
| 2021-05-25 | $22.13 | $22.30 | $21.81 | $21.92 | $19.54 | 514,666 |
| 2021-05-24 | $22.48 | $22.65 | $22.25 | $22.31 | $19.88 | 315,034 |
| 2021-05-21 | $22.55 | $22.73 | $22.46 | $22.55 | $20.10 | 76,908 |
| 2021-05-20 | $22.77 | $22.77 | $22.40 | $22.66 | $20.20 | 106,726 |
| 2021-05-19 | $22.66 | $22.70 | $22.09 | $22.53 | $20.08 | 460,334 |
| 2021-05-18 | $23.75 | $23.96 | $23.68 | $23.74 | $21.16 | 133,518 |
| 2021-05-17 | $22.94 | $23.79 | $22.94 | $23.79 | $21.20 | 348,811 |
| 2021-05-14 | $23.09 | $23.50 | $23.09 | $23.34 | $20.80 | 394,804 |
| 2021-05-13 | $23.59 | $23.59 | $22.92 | $23.26 | $20.73 | 207,747 |
| 2021-05-12 | $24.10 | $24.54 | $24.08 | $24.16 | $21.53 | 177,477 |
| 2021-05-11 | $23.90 | $24.75 | $23.82 | $24.56 | $21.89 | 210,743 |
| 2021-05-10 | $24.54 | $24.68 | $24.20 | $24.20 | $21.57 | 499,138 |
| 2021-05-07 | $23.68 | $24.20 | $23.66 | $24.11 | $21.49 | 265,450 |
| 2021-05-06 | $23.04 | $23.15 | $22.79 | $23.02 | $20.52 | 277,656 |
| 2021-05-05 | $22.16 | $23.23 | $22.16 | $23.15 | $20.63 | 292,634 |
| 2021-05-04 | $21.96 | $22.04 | $21.64 | $21.95 | $19.56 | 101,799 |
| 2021-05-03 | $21.74 | $22.00 | $21.63 | $21.80 | $19.43 | 146,945 |
| 2021-04-30 | $21.81 | $21.81 | $21.44 | $21.46 | $19.13 | 194,929 |
| 2021-04-29 | $22.59 | $22.60 | $22.17 | $22.31 | $19.88 | 172,072 |
| 2021-04-28 | $22.55 | $22.69 | $22.40 | $22.48 | $20.03 | 1,277,663 |
| 2021-04-27 | $22.19 | $22.49 | $22.16 | $22.40 | $19.96 | 2,135,609 |
| 2021-04-26 | $22.36 | $22.53 | $22.36 | $22.51 | $20.06 | 265,882 |
| 2021-04-23 | $21.89 | $22.06 | $21.82 | $21.94 | $19.55 | 243,803 |
| 2021-04-22 | $21.93 | $21.93 | $21.35 | $21.58 | $19.23 | 153,546 |
| 2021-04-21 | $21.30 | $21.81 | $21.20 | $21.79 | $19.42 | 87,718 |
| 2021-04-20 | $22.08 | $22.08 | $21.50 | $21.59 | $19.24 | 623,933 |
| 2021-04-19 | $22.35 | $22.58 | $22.34 | $22.45 | $20.01 | 302,262 |
| 2021-04-16 | $21.93 | $22.44 | $21.93 | $22.31 | $19.88 | 351,698 |
| 2021-04-15 | $21.90 | $22.06 | $21.78 | $22.02 | $19.63 | 250,479 |
| 2021-04-14 | $21.66 | $21.99 | $21.34 | $21.94 | $19.55 | 451,181 |
| 2021-04-13 | $21.14 | $21.32 | $21.02 | $21.18 | $18.88 | 137,298 |
| 2021-04-12 | $21.20 | $21.29 | $21.02 | $21.04 | $18.75 | 106,058 |
| 2021-04-09 | $21.39 | $21.50 | $21.32 | $21.47 | $19.14 | 605,649 |
| 2021-04-08 | $21.46 | $21.59 | $21.30 | $21.59 | $19.24 | 231,327 |
| 2021-04-07 | $20.83 | $21.01 | $20.76 | $20.93 | $18.65 | 476,199 |
| 2021-04-06 | $21.00 | $21.15 | $20.74 | $20.75 | $18.49 | 579,988 |
| 2021-04-05 | $20.75 | $21.19 | $20.75 | $20.95 | $18.67 | 180,234 |
| 2021-04-01 | $20.27 | $20.50 | $20.11 | $20.50 | $18.27 | 160,324 |
| 2021-03-31 | $19.98 | $19.99 | $19.73 | $19.85 | $17.69 | 95,785 |
| 2021-03-30 | $19.59 | $19.96 | $19.52 | $19.96 | $17.79 | 121,370 |
| 2021-03-29 | $19.68 | $19.70 | $19.52 | $19.60 | $17.47 | 133,716 |
| 2021-03-26 | $19.60 | $19.95 | $19.40 | $19.79 | $17.64 | 164,416 |
| 2021-03-25 | $18.64 | $19.07 | $18.55 | $19.03 | $16.96 | 218,556 |
| 2021-03-24 | $18.67 | $19.43 | $18.67 | $19.09 | $17.01 | 227,970 |
| 2021-03-23 | $19.01 | $19.22 | $18.71 | $18.71 | $16.68 | 225,995 |
| 2021-03-22 | $19.73 | $19.79 | $19.36 | $19.53 | $17.41 | 228,198 |
| 2021-03-19 | $19.80 | $19.88 | $19.43 | $19.71 | $17.57 | 232,667 |
| 2021-03-18 | $20.09 | $20.55 | $19.93 | $19.93 | $17.76 | 1,802,320 |
| 2021-03-17 | $20.35 | $20.75 | $20.31 | $20.58 | $18.03 | 212,951 |
| 2021-03-16 | $21.05 | $21.25 | $20.65 | $21.12 | $18.51 | 163,663 |
| 2021-03-15 | $20.95 | $21.17 | $20.63 | $21.13 | $18.52 | 192,194 |
| 2021-03-12 | $21.05 | $21.38 | $20.96 | $21.31 | $18.67 | 518,719 |
| 2021-03-11 | $20.72 | $21.24 | $20.69 | $21.21 | $18.59 | 464,119 |
| 2021-03-10 | $20.25 | $20.35 | $20.01 | $20.22 | $17.72 | 1,659,285 |
| 2021-03-09 | $20.35 | $20.55 | $20.05 | $20.43 | $17.90 | 1,337,595 |
| 2021-03-08 | $20.45 | $21.15 | $20.45 | $21.08 | $18.47 | 3,781,069 |
| 2021-03-05 | $20.67 | $20.83 | $19.93 | $20.67 | $18.11 | 1,497,171 |
| 2021-03-04 | $20.40 | $20.45 | $19.51 | $19.71 | $17.27 | 304,009 |
| 2021-03-03 | $20.35 | $20.87 | $20.23 | $20.71 | $18.15 | 395,079 |
| 2021-03-02 | $20.44 | $20.82 | $20.30 | $20.70 | $18.14 | 967,840 |
| 2021-03-01 | $20.05 | $20.34 | $20.02 | $20.32 | $17.81 | 1,985,415 |
| 2021-02-26 | $19.62 | $20.11 | $19.39 | $19.53 | $17.12 | 729,653 |
| 2021-02-25 | $21.21 | $21.41 | $20.00 | $20.40 | $17.88 | 118,250 |
| 2021-02-24 | $20.08 | $20.56 | $20.00 | $20.40 | $17.88 | 118,250 |
| 2021-02-23 | $19.74 | $20.04 | $19.40 | $20.01 | $17.53 | 174,156 |
| 2021-02-22 | $19.81 | $20.17 | $19.76 | $19.99 | $17.52 | 297,007 |
| 2021-02-19 | $20.01 | $20.41 | $20.01 | $20.19 | $17.69 | 195,885 |
| 2021-02-18 | $19.64 | $19.68 | $19.23 | $19.43 | $17.03 | 154,313 |
| 2021-02-17 | $19.64 | $19.73 | $19.20 | $19.43 | $17.03 | 154,313 |
| 2021-02-16 | $19.44 | $19.79 | $19.44 | $19.73 | $17.29 | 204,567 |
| 2021-02-12 | $18.23 | $18.62 | $18.21 | $18.60 | $16.30 | 604,400 |
| 2021-02-11 | $18.45 | $18.61 | $18.37 | $18.53 | $16.24 | 205,533 |
| 2021-02-10 | $18.86 | $19.00 | $18.39 | $18.80 | $16.47 | 212,114 |
| 2021-02-09 | $17.89 | $18.08 | $17.81 | $18.06 | $15.83 | 276,690 |
| 2021-02-08 | $17.77 | $17.97 | $17.77 | $17.91 | $15.69 | 249,031 |
| 2021-02-05 | $17.14 | $17.23 | $16.94 | $17.19 | $15.06 | 168,247 |
| 2021-02-04 | $16.64 | $16.64 | $16.48 | $16.55 | $14.50 | 259,155 |
| 2021-02-03 | $16.57 | $16.82 | $16.52 | $16.82 | $14.74 | 433,064 |
| 2021-02-02 | $16.66 | $16.71 | $16.34 | $16.67 | $14.61 | 343,481 |
| 2021-02-01 | $17.33 | $17.33 | $16.97 | $17.20 | $15.07 | 577,567 |
| 2021-01-29 | $16.73 | $16.75 | $16.38 | $16.51 | $14.47 | 73,498 |
| 2021-01-28 | $16.71 | $16.96 | $16.71 | $16.87 | $14.78 | 151,768 |
| 2021-01-27 | $16.28 | $16.44 | $15.95 | $16.10 | $14.11 | 133,998 |
| 2021-01-26 | $17.37 | $17.38 | $17.15 | $17.30 | $15.16 | 261,961 |
| 2021-01-25 | $17.31 | $17.45 | $17.16 | $17.45 | $15.29 | 91,938 |
| 2021-01-22 | $17.93 | $18.21 | $17.93 | $18.15 | $15.91 | 110,889 |
| 2021-01-21 | $18.70 | $18.70 | $18.39 | $18.50 | $16.21 | 93,243 |
| 2021-01-20 | $18.39 | $18.46 | $18.23 | $18.46 | $16.18 | 119,008 |
| 2021-01-19 | $18.12 | $18.23 | $17.91 | $18.06 | $15.82 | 103,510 |
| 2021-01-15 | $18.40 | $18.42 | $17.91 | $18.16 | $15.91 | 169,744 |
| 2021-01-14 | $19.06 | $19.45 | $19.06 | $19.38 | $16.98 | 138,207 |
| 2021-01-13 | $18.75 | $18.88 | $18.67 | $18.73 | $16.41 | 107,171 |
| 2021-01-12 | $18.58 | $18.82 | $18.42 | $18.79 | $16.46 | 109,727 |
| 2021-01-11 | $18.59 | $18.82 | $18.40 | $18.74 | $16.42 | 172,363 |
| 2021-01-08 | $19.35 | $19.39 | $19.08 | $19.39 | $16.99 | 153,309 |
| 2021-01-07 | $19.14 | $19.36 | $18.87 | $19.28 | $16.90 | 121,326 |
| 2021-01-06 | $18.60 | $18.99 | $18.54 | $18.79 | $16.47 | 165,877 |
| 2021-01-05 | $17.49 | $17.95 | $17.49 | $17.86 | $15.65 | 780,573 |
| 2021-01-04 | $17.71 | $17.82 | $17.40 | $17.44 | $15.28 | 302,919 |
| 2020-12-31 | $16.91 | $17.20 | $16.47 | $16.80 | $14.72 | 81,724 |
| 2020-12-30 | $16.68 | $16.80 | $16.68 | $16.70 | $14.63 | 369,527 |
| 2020-12-29 | $16.81 | $16.96 | $16.67 | $16.78 | $14.70 | 413,638 |
| 2020-12-28 | $16.39 | $16.81 | $16.37 | $16.44 | $14.41 | 69,090 |
| 2020-12-24 | $16.19 | $16.67 | $16.19 | $16.44 | $14.41 | 69,090 |
| 2020-12-23 | $16.31 | $16.79 | $16.31 | $16.69 | $14.62 | 276,077 |
| 2020-12-22 | $16.05 | $16.27 | $16.01 | $16.14 | $14.14 | 287,547 |
| 2020-12-21 | $15.94 | $16.47 | $15.90 | $16.41 | $14.38 | 397,014 |
| 2020-12-18 | $16.63 | $16.63 | $16.31 | $16.40 | $14.37 | 313,605 |
| 2020-12-17 | $16.86 | $17.15 | $16.86 | $16.86 | $14.77 | 465,550 |
| 2020-12-16 | $16.69 | $16.69 | $16.44 | $16.56 | $14.51 | 400,904 |
| 2020-12-15 | $16.34 | $16.60 | $16.16 | $16.56 | $14.51 | 400,904 |
| 2020-12-14 | $16.18 | $16.20 | $15.96 | $15.98 | $14.00 | 345,047 |
| 2020-12-11 | $16.16 | $16.25 | $16.04 | $16.17 | $14.17 | 240,844 |
| 2020-12-10 | $16.46 | $16.73 | $16.46 | $16.60 | $14.55 | 68,335 |
| 2020-12-09 | $16.95 | $16.98 | $16.53 | $16.73 | $14.66 | 179,896 |
| 2020-12-08 | $16.76 | $16.96 | $16.73 | $16.85 | $14.77 | 888,291 |
| 2020-12-07 | $16.85 | $17.14 | $16.82 | $16.95 | $14.85 | 197,360 |
| 2020-12-04 | $16.90 | $17.12 | $16.86 | $17.08 | $14.97 | 523,846 |
| 2020-12-03 | $16.53 | $16.85 | $16.42 | $16.61 | $14.56 | 384,278 |
| 2020-12-02 | $15.77 | $15.88 | $15.61 | $15.81 | $13.85 | 2,753,383 |
| 2020-12-01 | $15.28 | $15.67 | $15.27 | $15.61 | $13.68 | 129,465 |
| 2020-11-30 | $15.06 | $15.14 | $14.69 | $14.69 | $12.87 | 119,918 |
| 2020-11-27 | $14.97 | $15.15 | $14.97 | $15.07 | $13.21 | 78,855 |
| 2020-11-25 | $15.31 | $15.48 | $15.24 | $15.44 | $13.53 | 235,108 |
| 2020-11-24 | $15.21 | $15.50 | $15.19 | $15.44 | $13.53 | 171,818 |
| 2020-11-23 | $14.51 | $14.70 | $14.45 | $14.64 | $12.83 | 120,719 |
| 2020-11-20 | $14.24 | $14.32 | $14.19 | $14.26 | $12.50 | 77,074 |
| 2020-11-19 | $14.00 | $14.19 | $13.99 | $14.15 | $12.40 | 100,429 |
| 2020-11-18 | $14.54 | $14.54 | $14.23 | $14.24 | $12.48 | 103,401 |
| 2020-11-17 | $14.16 | $14.40 | $14.05 | $14.21 | $12.45 | 97,428 |
| 2020-11-16 | $14.30 | $14.32 | $14.10 | $14.17 | $12.42 | 77,990 |
| 2020-11-13 | $13.80 | $13.92 | $13.76 | $13.87 | $12.15 | 62,861 |
| 2020-11-12 | $13.52 | $13.82 | $13.48 | $13.52 | $11.85 | 92,017 |
| 2020-11-11 | $13.99 | $14.11 | $13.90 | $13.95 | $12.22 | 98,779 |
| 2020-11-10 | $13.58 | $13.90 | $13.58 | $13.84 | $12.13 | 70,922 |
| 2020-11-09 | $13.60 | $13.83 | $13.38 | $13.51 | $11.84 | 150,178 |
| 2020-11-06 | $12.55 | $12.71 | $12.42 | $12.57 | $11.02 | 73,171 |
| 2020-11-05 | $12.05 | $12.40 | $12.05 | $12.25 | $10.73 | 108,379 |
| 2020-11-04 | $12.24 | $12.26 | $12.00 | $12.15 | $10.65 | 313,761 |
| 2020-11-03 | $12.42 | $12.47 | $12.33 | $12.43 | $10.89 | 134,295 |
| 2020-11-02 | $11.89 | $11.99 | $11.80 | $11.86 | $10.40 | 154,788 |
| 2020-10-30 | $11.69 | $11.96 | $11.62 | $11.92 | $10.45 | 1,105,792 |
| 2020-10-29 | $11.72 | $11.86 | $11.52 | $11.86 | $10.39 | 351,684 |
| 2020-10-28 | $11.75 | $11.80 | $11.58 | $11.61 | $10.17 | 110,841 |
| 2020-10-27 | $12.50 | $12.73 | $12.35 | $12.41 | $10.87 | 129,564 |
| 2020-10-26 | $12.91 | $12.91 | $12.67 | $12.73 | $11.16 | 73,401 |
| 2020-10-23 | $12.94 | $13.00 | $12.86 | $12.99 | $11.38 | 426,631 |
| 2020-10-22 | $12.86 | $12.86 | $12.67 | $12.79 | $11.21 | 152,316 |
| 2020-10-21 | $12.83 | $13.03 | $12.75 | $12.83 | $11.24 | 427,933 |
| 2020-10-20 | $12.71 | $12.83 | $12.67 | $12.72 | $11.14 | 249,854 |
| 2020-10-19 | $12.65 | $12.87 | $12.57 | $12.59 | $11.03 | 109,240 |
| 2020-10-16 | $12.53 | $12.68 | $12.53 | $12.62 | $11.06 | 106,337 |
| 2020-10-15 | $12.27 | $12.51 | $12.27 | $12.48 | $10.94 | 78,821 |
| 2020-10-14 | $12.65 | $12.72 | $12.60 | $12.62 | $11.06 | 73,646 |
| 2020-10-13 | $12.56 | $12.62 | $12.45 | $12.52 | $10.97 | 121,682 |
| 2020-10-12 | $12.64 | $12.67 | $12.59 | $12.62 | $11.05 | 102,604 |
| 2020-10-09 | $12.78 | $12.83 | $12.63 | $12.68 | $11.11 | 116,468 |
| 2020-10-08 | $12.26 | $12.28 | $12.17 | $12.19 | $10.68 | 102,783 |
| 2020-10-07 | $12.05 | $12.30 | $12.00 | $12.24 | $10.73 | 176,206 |
| 2020-10-06 | $12.19 | $12.24 | $11.87 | $11.92 | $10.45 | 124,237 |
| 2020-10-05 | $12.14 | $12.28 | $12.12 | $12.23 | $10.72 | 72,594 |
| 2020-10-02 | $11.93 | $12.15 | $11.92 | $12.08 | $10.59 | 59,324 |
| 2020-10-01 | $12.15 | $12.15 | $11.98 | $12.10 | $10.60 | 75,068 |
| 2020-09-30 | $12.17 | $12.22 | $12.03 | $12.09 | $10.59 | 118,375 |
| 2020-09-29 | $11.94 | $12.10 | $11.92 | $11.99 | $10.51 | 83,451 |
| 2020-09-28 | $11.97 | $12.02 | $11.86 | $11.89 | $10.41 | 207,470 |
| 2020-09-25 | $11.57 | $11.75 | $11.50 | $11.71 | $10.26 | 144,733 |
| 2020-09-24 | $11.54 | $11.73 | $11.47 | $11.55 | $10.12 | 120,043 |
| 2020-09-23 | $11.87 | $11.89 | $11.52 | $11.56 | $10.13 | 272,927 |
| 2020-09-22 | $11.99 | $11.99 | $11.64 | $11.82 | $10.36 | 94,589 |
| 2020-09-21 | $12.21 | $12.23 | $11.91 | $12.10 | $10.60 | 94,989 |
| 2020-09-18 | $12.76 | $12.94 | $12.75 | $12.77 | $11.19 | 55,505 |
| 2020-09-17 | $12.67 | $12.87 | $12.63 | $12.84 | $11.25 | 87,060 |
| 2020-09-16 | $12.88 | $12.97 | $12.81 | $12.87 | $11.28 | 141,452 |
| 2020-09-15 | $12.84 | $12.92 | $12.65 | $12.69 | $11.12 | 228,943 |
| 2020-09-14 | $12.60 | $12.71 | $12.43 | $12.43 | $10.89 | 151,211 |
| 2020-09-11 | $12.32 | $12.58 | $12.28 | $12.45 | $10.91 | 169,296 |
| 2020-09-10 | $12.22 | $12.22 | $11.81 | $11.88 | $10.41 | 115,368 |
| 2020-09-09 | $12.21 | $12.27 | $12.18 | $12.22 | $10.71 | 82,719 |
| 2020-09-08 | $12.12 | $12.27 | $11.96 | $12.16 | $10.66 | 138,278 |
| 2020-09-04 | $12.16 | $12.47 | $12.09 | $12.36 | $10.83 | 171,672 |
| 2020-09-03 | $12.18 | $12.18 | $11.68 | $11.75 | $10.30 | 151,508 |
| 2020-09-02 | $12.62 | $12.62 | $12.30 | $12.44 | $10.90 | 165,402 |
| 2020-09-01 | $12.49 | $12.54 | $12.38 | $12.49 | $10.94 | 179,496 |
| 2020-08-31 | $12.05 | $12.32 | $11.97 | $12.05 | $10.56 | 207,770 |
| 2020-08-28 | $12.00 | $12.40 | $12.00 | $12.37 | $10.84 | 127,705 |
| 2020-08-27 | $12.36 | $12.36 | $11.96 | $12.00 | $10.52 | 111,877 |
| 2020-08-26 | $12.10 | $12.36 | $12.10 | $12.36 | $10.83 | 109,557 |
| 2020-08-25 | $12.46 | $12.46 | $12.18 | $12.33 | $10.80 | 227,120 |
| 2020-08-24 | $12.75 | $12.75 | $12.47 | $12.60 | $11.04 | 273,050 |
| 2020-08-21 | $12.16 | $12.36 | $12.16 | $12.32 | $10.80 | 463,089 |
| 2020-08-20 | $12.22 | $12.44 | $12.20 | $12.42 | $10.88 | 362,771 |
| 2020-08-19 | $12.79 | $12.89 | $12.58 | $12.58 | $10.91 | 229,305 |
| 2020-08-18 | $12.66 | $12.78 | $12.56 | $12.68 | $11.00 | 100,641 |
| 2020-08-17 | $12.65 | $12.74 | $12.55 | $12.56 | $10.89 | 77,087 |
| 2020-08-14 | $12.40 | $12.40 | $12.24 | $12.27 | $10.64 | 100,260 |
| 2020-08-13 | $12.46 | $12.62 | $12.44 | $12.46 | $10.81 | 79,947 |
| 2020-08-12 | $12.51 | $12.85 | $12.51 | $12.75 | $11.06 | 66,675 |
| 2020-08-11 | $12.56 | $12.76 | $12.42 | $12.42 | $10.77 | 162,904 |
| 2020-08-10 | $12.60 | $12.62 | $12.46 | $12.51 | $10.85 | 105,884 |
| 2020-08-07 | $12.44 | $12.45 | $12.25 | $12.38 | $10.74 | 210,461 |
| 2020-08-06 | $12.74 | $12.83 | $12.64 | $12.79 | $11.09 | 62,302 |
| 2020-08-05 | $12.77 | $12.94 | $12.77 | $12.86 | $11.15 | 149,838 |
| 2020-08-04 | $12.38 | $12.42 | $12.24 | $12.30 | $10.67 | 153,307 |
| 2020-08-03 | $12.37 | $12.52 | $12.31 | $12.52 | $10.86 | 278,875 |
| 2020-07-31 | $12.34 | $12.50 | $12.19 | $12.50 | $10.84 | 490,559 |
| 2020-07-30 | $12.28 | $12.46 | $12.12 | $12.39 | $10.74 | 141,468 |
| 2020-07-29 | $12.82 | $12.95 | $12.75 | $12.90 | $11.18 | 79,921 |
| 2020-07-28 | $12.75 | $12.87 | $12.69 | $12.75 | $11.06 | 99,549 |
| 2020-07-27 | $12.72 | $12.99 | $12.68 | $12.97 | $11.25 | 125,099 |
| 2020-07-24 | $12.35 | $12.58 | $12.30 | $12.51 | $10.85 | 106,864 |
| 2020-07-23 | $12.49 | $12.57 | $12.31 | $12.32 | $10.68 | 115,288 |
| 2020-07-22 | $12.28 | $12.38 | $12.25 | $12.38 | $10.74 | 112,654 |
| 2020-07-21 | $12.27 | $12.45 | $12.27 | $12.36 | $10.72 | 73,145 |
| 2020-07-20 | $12.27 | $12.47 | $12.24 | $12.45 | $10.80 | 135,615 |
| 2020-07-17 | $12.21 | $12.34 | $12.14 | $12.31 | $10.68 | 72,158 |
| 2020-07-16 | $12.11 | $12.32 | $12.11 | $12.20 | $10.58 | 647,447 |
| 2020-07-15 | $12.65 | $12.65 | $12.20 | $12.28 | $10.65 | 259,673 |
| 2020-07-14 | $11.97 | $12.43 | $11.97 | $12.41 | $10.76 | 192,357 |
| 2020-07-13 | $12.55 | $12.57 | $12.09 | $12.09 | $10.48 | 174,572 |
| 2020-07-10 | $12.24 | $12.34 | $12.18 | $12.28 | $10.65 | 256,005 |
| 2020-07-09 | $12.09 | $12.20 | $11.91 | $11.98 | $10.39 | 127,511 |
| 2020-07-08 | $11.63 | $12.02 | $11.60 | $11.96 | $10.37 | 130,223 |
| 2020-07-07 | $11.73 | $11.77 | $11.60 | $11.60 | $10.06 | 76,951 |
| 2020-07-06 | $11.75 | $11.78 | $11.65 | $11.74 | $10.18 | 71,095 |
| 2020-07-02 | $11.92 | $12.06 | $11.65 | $11.74 | $10.18 | 101,934 |
| 2020-07-01 | $11.69 | $11.75 | $11.46 | $11.75 | $10.19 | 163,170 |
| 2020-06-30 | $11.55 | $11.82 | $11.51 | $11.79 | $10.22 | 89,496 |
| 2020-06-29 | $11.66 | $11.76 | $11.57 | $11.61 | $10.07 | 152,042 |
| 2020-06-26 | $11.72 | $11.72 | $11.50 | $11.51 | $9.98 | 121,485 |
| 2020-06-25 | $11.60 | $11.79 | $11.60 | $11.79 | $10.22 | 123,114 |
| 2020-06-24 | $11.68 | $11.68 | $11.48 | $11.50 | $9.98 | 56,691 |
| 2020-06-23 | $11.82 | $12.01 | $11.82 | $11.91 | $10.33 | 118,281 |
| 2020-06-22 | $11.50 | $11.71 | $11.46 | $11.68 | $10.13 | 210,117 |
| 2020-06-19 | $11.55 | $11.62 | $11.32 | $11.34 | $9.83 | 156,001 |
| 2020-06-18 | $11.13 | $11.39 | $11.13 | $11.35 | $9.84 | 60,011 |
| 2020-06-17 | $11.57 | $11.63 | $11.46 | $11.46 | $9.94 | 113,561 |
| 2020-06-16 | $11.83 | $11.92 | $11.47 | $11.60 | $10.06 | 98,507 |
| 2020-06-15 | $11.15 | $11.58 | $11.09 | $11.54 | $10.01 | 158,903 |
| 2020-06-12 | $11.72 | $11.86 | $11.45 | $11.64 | $10.09 | 138,772 |
| 2020-06-11 | $11.27 | $11.56 | $11.10 | $11.14 | $9.66 | 351,554 |
| 2020-06-10 | $11.98 | $12.31 | $11.76 | $12.19 | $10.57 | 6,110,427 |
| 2020-06-09 | $11.61 | $12.05 | $11.61 | $11.97 | $10.38 | 640,285 |
| 2020-06-08 | $11.90 | $11.94 | $11.72 | $11.93 | $10.35 | 167,077 |
| 2020-06-05 | $11.73 | $11.90 | $11.64 | $11.70 | $10.15 | 902,471 |
| 2020-06-04 | $11.19 | $11.27 | $11.09 | $11.18 | $9.70 | 177,827 |
| 2020-06-03 | $11.28 | $11.42 | $11.25 | $11.30 | $9.80 | 117,207 |
| 2020-06-02 | $10.96 | $11.08 | $10.94 | $11.02 | $9.56 | 286,937 |
| 2020-06-01 | $10.37 | $10.64 | $10.37 | $10.55 | $9.15 | 297,973 |
| 2020-05-29 | $10.41 | $10.60 | $10.32 | $10.57 | $9.17 | 156,298 |
| 2020-05-28 | $10.42 | $10.58 | $10.38 | $10.45 | $9.06 | 118,185 |
| 2020-05-27 | $10.39 | $10.41 | $10.14 | $10.23 | $8.87 | 142,094 |
| 2020-05-26 | $9.98 | $10.06 | $9.92 | $9.98 | $8.65 | 233,136 |
| 2020-05-22 | $9.69 | $9.69 | $9.52 | $9.60 | $8.32 | 102,509 |
| 2020-05-21 | $10.06 | $10.06 | $9.74 | $9.85 | $8.54 | 481,083 |
| 2020-05-20 | $9.96 | $10.11 | $9.90 | $9.97 | $8.65 | 712,949 |
| 2020-05-19 | $9.84 | $9.93 | $9.75 | $9.76 | $8.46 | 169,379 |
| 2020-05-18 | $9.61 | $9.81 | $9.60 | $9.80 | $8.50 | 395,657 |
| 2020-05-15 | $8.77 | $8.93 | $8.70 | $8.76 | $7.60 | 288,194 |
| 2020-05-14 | $8.11 | $8.48 | $8.00 | $8.46 | $7.34 | 204,948 |
| 2020-05-13 | $8.73 | $8.73 | $8.34 | $8.39 | $7.28 | 288,316 |
| 2020-05-12 | $8.95 | $9.00 | $8.75 | $8.75 | $7.59 | 191,534 |
| 2020-05-11 | $8.93 | $8.93 | $8.75 | $8.90 | $7.72 | 234,086 |
| 2020-05-08 | $8.99 | $9.35 | $8.99 | $9.35 | $8.11 | 163,839 |
| 2020-05-07 | $8.83 | $9.11 | $8.82 | $9.03 | $7.83 | 300,491 |
| 2020-05-06 | $8.73 | $8.73 | $8.40 | $8.45 | $7.33 | 170,594 |
| 2020-05-05 | $8.66 | $8.76 | $8.50 | $8.59 | $7.45 | 209,535 |
| 2020-05-04 | $8.38 | $8.55 | $8.35 | $8.52 | $7.39 | 470,783 |
| 2020-05-01 | $8.54 | $8.66 | $8.41 | $8.48 | $7.35 | 184,973 |
| 2020-04-30 | $8.94 | $9.07 | $8.82 | $8.90 | $7.72 | 182,453 |
| 2020-04-29 | $9.35 | $9.55 | $9.34 | $9.48 | $8.22 | 330,577 |
| 2020-04-28 | $9.02 | $9.12 | $8.97 | $9.00 | $7.81 | 171,398 |
| 2020-04-27 | $8.76 | $8.76 | $8.61 | $8.72 | $7.56 | 251,887 |
| 2020-04-24 | $8.79 | $8.84 | $8.63 | $8.78 | $7.61 | 202,535 |
| 2020-04-23 | $8.25 | $8.84 | $8.25 | $8.66 | $7.51 | 710,833 |
| 2020-04-22 | $8.27 | $8.48 | $8.27 | $8.42 | $7.30 | 532,644 |
| 2020-04-21 | $8.18 | $8.37 | $8.10 | $8.26 | $7.16 | 331,805 |
| 2020-04-20 | $8.60 | $8.93 | $8.57 | $8.66 | $7.51 | 789,903 |
| 2020-04-17 | $8.89 | $9.08 | $8.71 | $8.98 | $7.79 | 3,263,738 |
| 2020-04-16 | $8.52 | $8.52 | $8.26 | $8.33 | $7.22 | 205,639 |
| 2020-04-15 | $8.35 | $8.55 | $8.26 | $8.42 | $7.30 | 269,961 |
| 2020-04-14 | $9.11 | $9.23 | $8.99 | $9.05 | $7.85 | 589,059 |
| 2020-04-13 | $9.09 | $9.09 | $8.86 | $8.97 | $7.78 | 292,770 |
| 2020-04-09 | $8.88 | $9.26 | $8.85 | $8.97 | $7.78 | 382,701 |
| 2020-04-08 | $8.46 | $8.96 | $8.46 | $8.93 | $7.74 | 251,020 |
| 2020-04-07 | $8.74 | $8.95 | $8.56 | $8.68 | $7.53 | 497,194 |
| 2020-04-06 | $7.90 | $8.11 | $7.86 | $8.03 | $6.96 | 662,652 |
| 2020-04-03 | $7.68 | $7.84 | $7.28 | $7.43 | $6.44 | 339,668 |
| 2020-04-02 | $8.00 | $8.26 | $7.96 | $8.13 | $7.05 | 396,024 |
| 2020-04-01 | $8.27 | $8.39 | $7.86 | $8.10 | $7.02 | 451,031 |
| 2020-03-31 | $8.38 | $9.02 | $8.38 | $8.83 | $7.66 | 6,762,320 |
| 2020-03-30 | $8.20 | $8.30 | $8.10 | $8.21 | $7.12 | 582,465 |
| 2020-03-27 | $8.16 | $8.46 | $8.01 | $8.24 | $7.15 | 420,535 |
| 2020-03-26 | $8.18 | $8.54 | $8.02 | $8.34 | $7.23 | 641,547 |
| 2020-03-25 | $7.83 | $8.29 | $7.65 | $7.86 | $6.82 | 355,668 |
| 2020-03-24 | $7.08 | $7.71 | $7.02 | $7.61 | $6.60 | 477,910 |
| 2020-03-23 | $6.22 | $6.44 | $6.05 | $6.15 | $5.33 | 423,670 |
| 2020-03-20 | $6.53 | $6.81 | $6.14 | $6.20 | $5.37 | 256,387 |
| 2020-03-19 | $6.31 | $6.61 | $5.91 | $6.31 | $5.47 | 409,479 |
| 2020-03-18 | $6.54 | $6.89 | $6.34 | $6.46 | $5.60 | 697,736 |
| 2020-03-17 | $7.42 | $8.03 | $7.40 | $7.90 | $6.85 | 472,285 |
| 2020-03-16 | $7.36 | $9.00 | $7.20 | $7.72 | $6.69 | 472,701 |
| 2020-03-13 | $8.84 | $9.06 | $8.09 | $9.06 | $7.86 | 643,402 |
| 2020-03-12 | $8.27 | $8.32 | $7.67 | $7.99 | $6.93 | 533,078 |
| 2020-03-11 | $9.97 | $10.01 | $9.37 | $9.55 | $8.06 | 411,743 |
| 2020-03-10 | $10.34 | $10.51 | $9.98 | $10.51 | $8.87 | 562,646 |
| 2020-03-09 | $9.93 | $10.19 | $9.61 | $9.69 | $8.18 | 347,859 |
| 2020-03-06 | $10.97 | $11.23 | $10.90 | $11.09 | $9.36 | 253,627 |
| 2020-03-05 | $11.92 | $12.12 | $11.83 | $11.92 | $10.07 | 517,646 |
| 2020-03-04 | $12.32 | $12.56 | $12.19 | $12.54 | $10.59 | 763,792 |
| 2020-03-03 | $12.37 | $12.49 | $11.93 | $12.03 | $10.16 | 463,118 |
| 2020-03-02 | $11.74 | $12.02 | $11.62 | $12.02 | $10.15 | 519,857 |
| 2020-02-28 | $11.33 | $11.63 | $11.23 | $11.63 | $9.82 | 346,949 |
| 2020-02-27 | $12.00 | $12.10 | $11.75 | $11.80 | $9.96 | 276,891 |
| 2020-02-26 | $12.46 | $12.58 | $12.28 | $12.29 | $10.38 | 172,601 |
| 2020-02-25 | $12.70 | $12.78 | $12.36 | $12.38 | $10.45 | 184,369 |
| 2020-02-24 | $12.52 | $12.66 | $12.35 | $12.48 | $10.54 | 193,117 |
| 2020-02-21 | $13.80 | $13.81 | $13.66 | $13.73 | $11.59 | 125,220 |
| 2020-02-20 | $13.63 | $13.81 | $13.63 | $13.69 | $11.56 | 127,043 |
| 2020-02-19 | $13.53 | $13.60 | $13.44 | $13.48 | $11.38 | 82,269 |
| 2020-02-18 | $13.45 | $13.48 | $13.30 | $13.40 | $11.31 | 182,960 |
| 2020-02-14 | $13.90 | $13.92 | $13.56 | $13.61 | $11.49 | 261,189 |
| 2020-02-13 | $13.95 | $13.98 | $13.87 | $13.87 | $11.71 | 146,686 |
| 2020-02-12 | $13.93 | $14.10 | $13.86 | $14.00 | $11.82 | 489,048 |
| 2020-02-11 | $13.25 | $13.46 | $13.24 | $13.32 | $11.25 | 215,028 |
| 2020-02-10 | $13.13 | $13.25 | $13.06 | $13.11 | $11.07 | 108,206 |
| 2020-02-07 | $13.20 | $13.32 | $13.09 | $13.09 | $11.05 | 177,235 |
| 2020-02-06 | $13.69 | $13.70 | $13.58 | $13.61 | $11.49 | 123,439 |
| 2020-02-05 | $13.81 | $13.81 | $13.53 | $13.65 | $11.53 | 107,905 |
| 2020-02-04 | $13.66 | $13.66 | $13.45 | $13.59 | $11.48 | 89,180 |
| 2020-02-03 | $13.07 | $13.17 | $13.05 | $13.08 | $11.04 | 131,280 |
| 2020-01-31 | $13.31 | $13.33 | $13.09 | $13.14 | $11.10 | 177,374 |
| 2020-01-30 | $13.30 | $13.57 | $13.27 | $13.55 | $11.44 | 93,870 |
| 2020-01-29 | $13.49 | $13.69 | $13.46 | $13.47 | $11.38 | 106,051 |
| 2020-01-28 | $13.41 | $13.54 | $13.40 | $13.48 | $11.38 | 81,859 |
| 2020-01-27 | $13.39 | $13.54 | $13.36 | $13.42 | $11.33 | 146,864 |
| 2020-01-24 | $14.14 | $14.24 | $13.96 | $13.99 | $11.81 | 74,238 |
| 2020-01-23 | $14.26 | $14.26 | $13.97 | $14.13 | $11.93 | 177,321 |
| 2020-01-22 | $14.49 | $14.67 | $14.45 | $14.47 | $12.22 | 149,606 |
| 2020-01-21 | $14.63 | $14.63 | $14.41 | $14.41 | $12.17 | 102,655 |
| 2020-01-17 | $14.69 | $14.81 | $14.68 | $14.70 | $12.41 | 72,393 |
| 2020-01-16 | $14.30 | $14.40 | $14.29 | $14.31 | $12.09 | 62,106 |
| 2020-01-15 | $14.08 | $14.21 | $14.08 | $14.14 | $11.94 | 70,144 |
| 2020-01-14 | $14.17 | $14.28 | $14.15 | $14.26 | $12.04 | 58,138 |
| 2020-01-13 | $14.13 | $14.31 | $14.09 | $14.27 | $12.05 | 95,870 |
| 2020-01-10 | $14.33 | $14.33 | $14.12 | $14.18 | $11.97 | 155,344 |
| 2020-01-09 | $14.13 | $14.16 | $14.08 | $14.12 | $11.92 | 116,929 |
| 2020-01-08 | $14.20 | $14.33 | $14.14 | $14.23 | $12.02 | 180,338 |
| 2020-01-07 | $14.11 | $14.30 | $14.11 | $14.27 | $12.05 | 102,354 |
| 2020-01-06 | $14.30 | $14.30 | $14.19 | $14.23 | $12.02 | 132,815 |
| 2020-01-03 | $14.36 | $14.47 | $14.29 | $14.38 | $12.14 | 122,276 |
| 2020-01-02 | $14.57 | $14.72 | $14.55 | $14.61 | $12.34 | 140,009 |
| 2019-12-31 | $14.23 | $14.48 | $14.23 | $14.45 | $12.20 | 45,745 |
| 2019-12-30 | $14.49 | $14.49 | $14.31 | $14.34 | $12.11 | 70,059 |
| 2019-12-27 | $14.44 | $14.44 | $14.30 | $14.32 | $12.09 | 103,613 |
| 2019-12-26 | $14.29 | $14.38 | $14.27 | $14.34 | $12.11 | 102,813 |
| 2019-12-24 | $14.28 | $14.35 | $14.15 | $14.29 | $12.07 | 32,863 |
| 2019-12-23 | $14.02 | $14.11 | $13.93 | $14.07 | $11.88 | 150,389 |
| 2019-12-20 | $14.27 | $14.31 | $14.06 | $14.06 | $11.87 | 119,804 |
| 2019-12-19 | $14.26 | $14.36 | $14.26 | $14.32 | $12.09 | 64,914 |
| 2019-12-18 | $14.25 | $14.40 | $14.25 | $14.33 | $12.10 | 63,646 |
| 2019-12-17 | $14.63 | $14.63 | $14.48 | $14.52 | $12.26 | 94,439 |
| 2019-12-16 | $14.73 | $14.80 | $14.63 | $14.69 | $12.40 | 158,941 |
| 2019-12-13 | $14.56 | $14.70 | $14.25 | $14.31 | $12.08 | 185,100 |
| 2019-12-12 | $14.05 | $14.39 | $14.00 | $14.31 | $12.09 | 191,981 |
| 2019-12-11 | $13.83 | $13.97 | $13.76 | $13.91 | $11.75 | 157,370 |
| 2019-12-10 | $13.82 | $13.86 | $13.77 | $13.81 | $11.66 | 194,200 |
| 2019-12-09 | $13.83 | $13.98 | $13.77 | $13.79 | $11.64 | 187,544 |
| 2019-12-06 | $13.82 | $13.85 | $13.71 | $13.75 | $11.61 | 116,912 |
| 2019-12-05 | $13.41 | $13.54 | $13.35 | $13.54 | $11.43 | 101,684 |
| 2019-12-04 | $13.43 | $13.64 | $13.43 | $13.63 | $11.51 | 103,906 |
| 2019-12-03 | $13.12 | $13.35 | $13.12 | $13.30 | $11.23 | 147,784 |
| 2019-12-02 | $13.22 | $13.42 | $13.20 | $13.41 | $11.32 | 80,989 |
| 2019-11-29 | $13.18 | $13.37 | $13.18 | $13.23 | $11.17 | 52,402 |
| 2019-11-27 | $13.55 | $13.57 | $13.35 | $13.50 | $11.40 | 119,566 |
| 2019-11-26 | $13.44 | $13.48 | $13.36 | $13.48 | $11.38 | 178,799 |
| 2019-11-25 | $13.45 | $13.55 | $13.44 | $13.48 | $11.38 | 65,605 |
| 2019-11-22 | $13.39 | $13.48 | $13.37 | $13.37 | $11.29 | 108,670 |
| 2019-11-21 | $13.14 | $13.21 | $13.10 | $13.21 | $11.15 | 126,684 |
| 2019-11-20 | $13.30 | $13.40 | $13.25 | $13.28 | $11.21 | 99,536 |
| 2019-11-19 | $13.52 | $13.54 | $13.39 | $13.45 | $11.36 | 77,757 |
| 2019-11-18 | $13.29 | $13.33 | $13.18 | $13.28 | $11.21 | 84,137 |
| 2019-11-15 | $13.34 | $13.35 | $13.22 | $13.32 | $11.25 | 68,607 |
| 2019-11-14 | $13.19 | $13.24 | $13.16 | $13.19 | $11.14 | 80,684 |
| 2019-11-13 | $13.20 | $13.29 | $13.18 | $13.21 | $11.16 | 50,157 |
| 2019-11-12 | $13.23 | $13.31 | $13.17 | $13.18 | $11.13 | 272,259 |
| 2019-11-11 | $13.11 | $13.17 | $13.09 | $13.15 | $11.10 | 136,053 |
| 2019-11-08 | $13.39 | $13.53 | $13.34 | $13.43 | $11.34 | 117,979 |
| 2019-11-07 | $13.68 | $13.76 | $13.64 | $13.71 | $11.58 | 113,274 |
| 2019-11-06 | $13.54 | $13.61 | $13.46 | $13.48 | $11.38 | 310,048 |
| 2019-11-05 | $13.65 | $13.70 | $13.58 | $13.64 | $11.52 | 694,284 |
| 2019-11-04 | $13.69 | $13.78 | $13.57 | $13.58 | $11.47 | 252,186 |
| 2019-11-01 | $13.21 | $13.50 | $13.21 | $13.48 | $11.38 | 649,862 |
| 2019-10-31 | $13.04 | $13.12 | $12.90 | $13.12 | $11.08 | 1,064,923 |
| 2019-10-30 | $13.07 | $13.17 | $13.02 | $13.12 | $11.08 | 283,222 |
| 2019-10-29 | $13.37 | $13.46 | $13.25 | $13.40 | $11.31 | 189,872 |
| 2019-10-28 | $13.32 | $13.45 | $13.26 | $13.43 | $11.34 | 707,001 |
| 2019-10-25 | $13.05 | $13.23 | $13.04 | $13.08 | $11.04 | 803,417 |
| 2019-10-24 | $13.11 | $13.11 | $12.88 | $12.98 | $10.96 | 295,054 |
| 2019-10-23 | $12.91 | $13.02 | $12.91 | $12.96 | $10.94 | 158,732 |
| 2019-10-22 | $12.89 | $12.95 | $12.81 | $12.82 | $10.83 | 1,070,838 |
| 2019-10-21 | $12.79 | $12.96 | $12.71 | $12.82 | $10.83 | 3,104,552 |
| 2019-10-18 | $12.39 | $12.48 | $12.34 | $12.43 | $10.50 | 731,118 |
| 2019-10-17 | $12.38 | $12.41 | $12.25 | $12.27 | $10.36 | 799,956 |
| 2019-10-16 | $12.25 | $12.43 | $12.25 | $12.33 | $10.41 | 563,697 |
| 2019-10-15 | $12.25 | $12.32 | $12.17 | $12.27 | $10.36 | 64,799 |
| 2019-10-14 | $12.27 | $12.28 | $12.21 | $12.23 | $10.33 | 51,806 |
| 2019-10-11 | $12.38 | $12.50 | $12.37 | $12.50 | $10.55 | 499,570 |
| 2019-10-10 | $11.80 | $12.08 | $11.75 | $12.01 | $10.14 | 2,551,810 |
| 2019-10-09 | $11.28 | $11.45 | $11.26 | $11.42 | $9.64 | 2,472,030 |
| 2019-10-08 | $11.12 | $11.14 | $11.05 | $11.08 | $9.36 | 128,032 |
| 2019-10-07 | $11.18 | $11.29 | $11.17 | $11.21 | $9.46 | 79,778 |
| 2019-10-04 | $11.05 | $11.24 | $11.05 | $11.22 | $9.47 | 88,601 |
| 2019-10-03 | $10.93 | $11.06 | $10.89 | $11.04 | $9.33 | 201,868 |
| 2019-10-02 | $11.02 | $11.13 | $11.00 | $11.05 | $9.33 | 86,688 |
| 2019-10-01 | $11.47 | $11.49 | $11.33 | $11.36 | $9.59 | 108,075 |
| 2019-09-30 | $11.51 | $11.56 | $11.43 | $11.43 | $9.65 | 279,559 |
| 2019-09-27 | $11.49 | $11.61 | $11.45 | $11.53 | $9.74 | 66,126 |
| 2019-09-26 | $11.46 | $11.47 | $11.31 | $11.34 | $9.58 | 1,359,376 |
| 2019-09-25 | $11.25 | $11.41 | $11.22 | $11.36 | $9.59 | 982,891 |
| 2019-09-24 | $11.43 | $11.46 | $11.33 | $11.38 | $9.61 | 244,847 |
| 2019-09-23 | $11.60 | $11.65 | $11.49 | $11.64 | $9.83 | 198,056 |
| 2019-09-20 | $11.71 | $11.83 | $11.68 | $11.74 | $9.91 | 44,637 |
| 2019-09-19 | $11.84 | $11.86 | $11.70 | $11.72 | $9.90 | 78,176 |
| 2019-09-18 | $11.98 | $11.99 | $11.79 | $11.89 | $10.04 | 160,718 |
| 2019-09-17 | $11.83 | $12.04 | $11.82 | $12.02 | $10.15 | 107,189 |
| 2019-09-16 | $12.07 | $12.09 | $11.97 | $11.99 | $10.12 | 121,581 |
| 2019-09-13 | $12.32 | $12.41 | $12.28 | $12.32 | $10.40 | 280,726 |
| 2019-09-12 | $11.72 | $11.96 | $11.68 | $11.88 | $10.03 | 152,940 |
| 2019-09-11 | $11.59 | $11.62 | $11.51 | $11.61 | $9.80 | 51,489 |
| 2019-09-10 | $11.43 | $11.53 | $11.37 | $11.53 | $9.74 | 91,304 |
| 2019-09-09 | $11.34 | $11.47 | $11.34 | $11.44 | $9.66 | 73,288 |
| 2019-09-06 | $11.38 | $11.41 | $11.32 | $11.33 | $9.57 | 127,485 |
| 2019-09-05 | $11.19 | $11.30 | $11.19 | $11.30 | $9.54 | 87,795 |
| 2019-09-04 | $11.00 | $11.11 | $11.00 | $11.11 | $9.38 | 159,635 |
| 2019-09-03 | $10.63 | $10.72 | $10.62 | $10.66 | $9.00 | 98,151 |
| 2019-08-30 | $10.78 | $10.84 | $10.72 | $10.76 | $9.08 | 165,019 |
| 2019-08-29 | $10.65 | $10.66 | $10.56 | $10.59 | $8.94 | 1,525,184 |
| 2019-08-28 | $10.35 | $10.54 | $10.31 | $10.48 | $8.85 | 86,619 |
| 2019-08-27 | $10.27 | $10.42 | $10.26 | $10.35 | $8.74 | 325,825 |
| 2019-08-26 | $10.12 | $10.22 | $10.07 | $10.18 | $8.60 | 178,374 |
| 2019-08-23 | $10.26 | $10.40 | $10.12 | $10.14 | $8.56 | 155,280 |
| 2019-08-22 | $10.25 | $10.36 | $10.25 | $10.31 | $8.71 | 186,435 |
| 2019-08-21 | $10.40 | $10.50 | $10.40 | $10.47 | $8.84 | 120,970 |
| 2019-08-20 | $10.49 | $10.53 | $10.42 | $10.44 | $8.81 | 283,451 |
| 2019-08-19 | $10.58 | $10.60 | $10.44 | $10.51 | $8.87 | 90,652 |
| 2019-08-16 | $10.25 | $10.39 | $10.24 | $10.35 | $8.74 | 109,407 |
| 2019-08-15 | $10.29 | $10.34 | $10.22 | $10.31 | $8.71 | 141,755 |
| 2019-08-14 | $10.89 | $10.98 | $10.75 | $10.78 | $8.85 | 120,157 |
| 2019-08-13 | $10.88 | $11.38 | $10.88 | $11.29 | $9.27 | 108,280 |
| 2019-08-12 | $11.09 | $11.10 | $10.95 | $11.02 | $9.05 | 136,410 |
| 2019-08-09 | $11.10 | $11.23 | $11.03 | $11.20 | $9.20 | 127,257 |
| 2019-08-08 | $11.19 | $11.42 | $11.00 | $11.39 | $9.35 | 110,812 |
| 2019-08-07 | $10.94 | $11.00 | $10.85 | $10.99 | $9.02 | 75,114 |
| 2019-08-06 | $11.23 | $11.23 | $11.01 | $11.13 | $9.13 | 140,280 |
| 2019-08-05 | $11.04 | $11.13 | $10.97 | $11.01 | $9.04 | 129,695 |
| 2019-08-02 | $11.60 | $11.60 | $11.46 | $11.50 | $9.44 | 98,087 |
| 2019-08-01 | $11.89 | $11.94 | $11.63 | $11.65 | $9.56 | 209,265 |
| 2019-07-31 | $12.45 | $12.52 | $12.22 | $12.36 | $10.14 | 153,579 |
| 2019-07-30 | $12.74 | $12.80 | $12.62 | $12.71 | $10.43 | 1,944,314 |
| 2019-07-29 | $13.11 | $13.11 | $13.02 | $13.03 | $10.70 | 65,090 |
| 2019-07-26 | $13.15 | $13.21 | $13.07 | $13.09 | $10.75 | 360,221 |
| 2019-07-25 | $13.80 | $13.80 | $13.21 | $13.49 | $11.08 | 196,388 |
| 2019-07-24 | $13.66 | $13.83 | $13.64 | $13.82 | $11.35 | 513,042 |
| 2019-07-23 | $14.12 | $14.22 | $14.10 | $14.16 | $11.63 | 170,951 |
| 2019-07-22 | $14.10 | $14.13 | $13.98 | $14.02 | $11.51 | 41,941 |
| 2019-07-19 | $14.00 | $14.11 | $13.96 | $13.98 | $11.48 | 47,385 |
| 2019-07-18 | $13.68 | $13.78 | $13.63 | $13.77 | $11.30 | 47,272 |
| 2019-07-17 | $13.67 | $13.79 | $13.63 | $13.69 | $11.24 | 46,950 |
| 2019-07-16 | $13.70 | $13.75 | $13.65 | $13.67 | $11.22 | 26,118 |
| 2019-07-15 | $13.74 | $13.80 | $13.68 | $13.70 | $11.25 | 27,847 |
| 2019-07-12 | $13.55 | $13.59 | $13.49 | $13.59 | $11.16 | 70,935 |
| 2019-07-11 | $13.50 | $13.52 | $13.41 | $13.47 | $11.06 | 86,037 |
| 2019-07-10 | $13.59 | $13.60 | $13.43 | $13.57 | $11.14 | 55,689 |
| 2019-07-09 | $13.34 | $13.35 | $13.27 | $13.33 | $10.94 | 22,651 |
| 2019-07-08 | $13.48 | $13.60 | $13.46 | $13.54 | $11.12 | 20,429 |
| 2019-07-05 | $13.50 | $13.51 | $13.30 | $13.48 | $11.07 | 320,086 |
| 2019-07-03 | $13.95 | $14.13 | $13.92 | $14.02 | $11.51 | 303,290 |
| 2019-07-02 | $14.33 | $14.34 | $14.22 | $14.32 | $11.76 | 122,780 |
| 2019-07-01 | $14.48 | $14.48 | $14.27 | $14.29 | $11.73 | 182,445 |
| 2019-06-28 | $14.31 | $14.32 | $14.23 | $14.28 | $11.72 | 103,084 |
| 2019-06-27 | $14.05 | $14.15 | $13.99 | $14.05 | $11.53 | 67,862 |
| 2019-06-26 | $13.94 | $13.99 | $13.92 | $13.94 | $11.44 | 43,021 |
| 2019-06-25 | $13.90 | $14.00 | $13.83 | $13.84 | $11.36 | 49,544 |
| 2019-06-24 | $13.89 | $13.97 | $13.81 | $13.92 | $11.43 | 52,060 |
| 2019-06-21 | $13.77 | $13.81 | $13.71 | $13.79 | $11.32 | 57,994 |
| 2019-06-20 | $13.77 | $13.79 | $13.65 | $13.74 | $11.28 | 34,450 |
| 2019-06-19 | $13.50 | $13.58 | $13.43 | $13.57 | $11.14 | 108,620 |
| 2019-06-18 | $13.49 | $13.69 | $13.49 | $13.67 | $11.22 | 44,913 |
| 2019-06-17 | $13.37 | $13.38 | $13.30 | $13.31 | $10.92 | 50,250 |
| 2019-06-14 | $13.43 | $13.43 | $13.31 | $13.31 | $10.93 | 63,898 |
| 2019-06-13 | $13.45 | $13.48 | $13.38 | $13.45 | $11.04 | 33,899 |
| 2019-06-12 | $13.19 | $13.26 | $13.14 | $13.16 | $10.80 | 46,517 |
| 2019-06-11 | $13.24 | $13.24 | $13.11 | $13.18 | $10.82 | 86,152 |
| 2019-06-10 | $12.76 | $12.87 | $12.76 | $12.81 | $10.52 | 104,278 |
| 2019-06-07 | $12.56 | $12.72 | $12.52 | $12.66 | $10.39 | 62,542 |
| 2019-06-06 | $12.29 | $12.42 | $12.29 | $12.38 | $10.16 | 67,097 |
| 2019-06-05 | $12.36 | $12.43 | $12.22 | $12.23 | $10.04 | 51,526 |
| 2019-06-04 | $12.33 | $12.48 | $12.33 | $12.41 | $10.19 | 72,441 |
| 2019-06-03 | $12.15 | $12.26 | $12.14 | $12.26 | $10.07 | 102,128 |
| 2019-05-31 | $11.86 | $12.09 | $11.82 | $12.06 | $9.90 | 353,408 |
| 2019-05-30 | $12.24 | $12.30 | $12.19 | $12.21 | $10.02 | 262,068 |
| 2019-05-29 | $12.03 | $12.13 | $11.98 | $12.13 | $9.96 | 64,740 |
| 2019-05-28 | $12.49 | $12.55 | $12.36 | $12.37 | $10.16 | 59,252 |
| 2019-05-24 | $12.32 | $12.42 | $12.31 | $12.42 | $10.20 | 94,341 |
| 2019-05-23 | $12.01 | $12.13 | $11.93 | $12.05 | $9.89 | 104,711 |
| 2019-05-22 | $12.21 | $12.30 | $12.16 | $12.30 | $10.10 | 140,648 |
| 2019-05-21 | $12.32 | $12.48 | $12.32 | $12.45 | $10.22 | 106,683 |
| 2019-05-20 | $12.40 | $12.42 | $12.27 | $12.30 | $10.10 | 104,515 |
| 2019-05-17 | $12.48 | $12.63 | $12.48 | $12.53 | $10.29 | 33,445 |
| 2019-05-16 | $12.65 | $12.74 | $12.57 | $12.69 | $10.42 | 77,871 |
| 2019-05-15 | $12.10 | $12.42 | $12.10 | $12.35 | $10.14 | 73,016 |
| 2019-05-14 | $12.41 | $12.46 | $12.33 | $12.40 | $10.18 | 83,790 |
| 2019-05-13 | $12.38 | $12.41 | $12.13 | $12.20 | $10.02 | 100,168 |
| 2019-05-10 | $12.50 | $12.64 | $12.41 | $12.62 | $10.36 | 81,715 |
| 2019-05-09 | $12.49 | $12.60 | $12.38 | $12.57 | $10.32 | 80,650 |
| 2019-05-08 | $12.52 | $12.75 | $12.48 | $12.65 | $10.39 | 68,251 |
| 2019-05-07 | $12.88 | $12.88 | $12.70 | $12.81 | $10.52 | 64,819 |
| 2019-05-06 | $12.80 | $12.96 | $12.78 | $12.93 | $10.62 | 67,887 |
| 2019-05-03 | $12.99 | $13.19 | $12.94 | $13.18 | $10.82 | 88,574 |
| 2019-05-02 | $12.66 | $12.77 | $12.58 | $12.73 | $10.45 | 109,563 |
| 2019-05-01 | $13.05 | $13.07 | $12.87 | $12.90 | $10.59 | 43,528 |
| 2019-04-30 | $12.91 | $13.08 | $12.86 | $13.05 | $10.71 | 104,843 |
| 2019-04-29 | $13.14 | $13.15 | $12.98 | $13.13 | $10.78 | 99,054 |
| 2019-04-26 | $12.97 | $13.13 | $12.97 | $13.13 | $10.78 | 70,155 |
| 2019-04-25 | $13.44 | $13.44 | $13.20 | $13.24 | $10.87 | 95,062 |
| 2019-04-24 | $13.64 | $13.67 | $13.53 | $13.57 | $11.14 | 342,408 |
| 2019-04-23 | $14.02 | $14.15 | $13.90 | $14.13 | $11.60 | 104,558 |
| 2019-04-22 | $14.29 | $14.37 | $14.23 | $14.35 | $11.78 | 72,535 |
| 2019-04-18 | $14.21 | $14.27 | $14.16 | $14.24 | $11.69 | 327,589 |
| 2019-04-17 | $14.20 | $14.28 | $14.15 | $14.26 | $11.71 | 73,881 |
| 2019-04-16 | $14.17 | $14.34 | $14.07 | $14.19 | $11.65 | 159,654 |
| 2019-04-15 | $14.40 | $14.41 | $14.29 | $14.32 | $11.76 | 81,967 |
| 2019-04-12 | $14.62 | $14.65 | $14.55 | $14.57 | $11.96 | 80,257 |
| 2019-04-11 | $14.41 | $14.49 | $14.33 | $14.43 | $11.84 | 1,241,058 |
| 2019-04-10 | $14.59 | $14.74 | $14.55 | $14.68 | $12.05 | 1,763,846 |
| 2019-04-09 | $14.46 | $14.55 | $14.35 | $14.48 | $11.89 | 2,324,642 |
| 2019-04-08 | $14.30 | $14.41 | $14.30 | $14.39 | $11.81 | 47,989 |
| 2019-04-05 | $14.18 | $14.27 | $14.15 | $14.21 | $11.67 | 100,067 |
| 2019-04-04 | $14.05 | $14.09 | $13.93 | $14.00 | $11.49 | 258,480 |
| 2019-04-03 | $14.23 | $14.30 | $14.12 | $14.17 | $11.63 | 116,896 |
| 2019-04-02 | $13.89 | $13.99 | $13.84 | $13.99 | $11.48 | 155,351 |
| 2019-04-01 | $13.73 | $14.00 | $13.67 | $13.91 | $11.42 | 182,700 |
| 2019-03-29 | $13.30 | $13.42 | $13.29 | $13.41 | $11.01 | 176,999 |
| 2019-03-28 | $13.18 | $13.18 | $12.93 | $13.01 | $10.68 | 515,959 |
| 2019-03-27 | $13.15 | $13.20 | $13.06 | $13.16 | $10.80 | 192,870 |
| 2019-03-26 | $13.03 | $13.21 | $13.03 | $13.19 | $10.82 | 356,656 |
| 2019-03-25 | $12.75 | $12.91 | $12.75 | $12.88 | $10.57 | 695,140 |
| 2019-03-22 | $13.08 | $13.09 | $12.94 | $12.95 | $10.63 | 418,108 |
| 2019-03-21 | $13.30 | $13.42 | $13.15 | $13.31 | $10.93 | 37,345 |
| 2019-03-20 | $13.17 | $13.40 | $13.10 | $13.33 | $10.94 | 48,290 |
| 2019-03-19 | $13.28 | $13.41 | $13.14 | $13.24 | $10.87 | 134,241 |
| 2019-03-18 | $13.12 | $13.20 | $13.05 | $13.18 | $10.82 | 114,572 |
| 2019-03-15 | $12.87 | $12.98 | $12.87 | $12.95 | $10.64 | 96,071 |
| 2019-03-14 | $12.93 | $12.97 | $12.86 | $12.90 | $10.59 | 38,304 |
| 2019-03-13 | $13.35 | $13.39 | $13.28 | $13.39 | $10.79 | 91,586 |
| 2019-03-12 | $13.17 | $13.21 | $13.08 | $13.16 | $10.61 | 98,776 |
| 2019-03-11 | $13.01 | $13.29 | $13.01 | $13.24 | $10.67 | 134,150 |
| 2019-03-08 | $12.99 | $13.12 | $12.94 | $13.10 | $10.56 | 84,608 |
| 2019-03-07 | $13.45 | $13.48 | $13.29 | $13.42 | $10.82 | 105,551 |
| 2019-03-06 | $13.46 | $13.51 | $13.41 | $13.44 | $10.83 | 56,620 |
| 2019-03-05 | $13.34 | $13.38 | $13.25 | $13.34 | $10.76 | 60,300 |
| 2019-03-04 | $13.39 | $13.41 | $13.25 | $13.33 | $10.75 | 53,457 |
| 2019-03-01 | $13.38 | $13.47 | $13.26 | $13.30 | $10.72 | 52,930 |
| 2019-02-28 | $13.43 | $13.48 | $13.33 | $13.41 | $10.81 | 79,411 |
| 2019-02-27 | $13.72 | $13.72 | $13.54 | $13.57 | $10.94 | 93,914 |
| 2019-02-26 | $13.37 | $13.73 | $13.37 | $13.72 | $11.06 | 83,419 |
| 2019-02-25 | $13.26 | $13.49 | $13.19 | $13.43 | $10.83 | 47,816 |
| 2019-02-22 | $13.46 | $13.59 | $13.46 | $13.52 | $10.90 | 82,378 |
| 2019-02-21 | $13.24 | $13.25 | $13.03 | $13.12 | $10.57 | 77,653 |
| 2019-02-20 | $13.10 | $13.38 | $13.08 | $13.23 | $10.67 | 488,863 |
| 2019-02-19 | $12.81 | $13.04 | $12.70 | $12.97 | $10.46 | 824,739 |
| 2019-02-15 | $12.66 | $12.78 | $12.56 | $12.72 | $10.25 | 435,790 |
| 2019-02-14 | $12.27 | $12.43 | $12.23 | $12.39 | $9.99 | 369,965 |
| 2019-02-13 | $12.46 | $12.59 | $12.46 | $12.48 | $10.06 | 567,451 |
| 2019-02-12 | $12.27 | $12.38 | $12.22 | $12.34 | $9.95 | 165,779 |
| 2019-02-11 | $12.27 | $12.34 | $12.25 | $12.29 | $9.91 | 87,140 |
| 2019-02-08 | $12.51 | $12.60 | $12.43 | $12.57 | $10.13 | 101,599 |
| 2019-02-07 | $12.78 | $12.90 | $12.60 | $12.64 | $10.19 | 156,830 |
| 2019-02-06 | $12.69 | $12.77 | $12.65 | $12.73 | $10.26 | 71,436 |
| 2019-02-05 | $12.76 | $12.79 | $12.67 | $12.71 | $10.25 | 73,917 |
| 2019-02-04 | $12.83 | $12.85 | $12.72 | $12.81 | $10.33 | 36,914 |
| 2019-02-01 | $12.93 | $12.99 | $12.89 | $12.94 | $10.43 | 161,389 |
| 2019-01-31 | $12.76 | $12.83 | $12.71 | $12.81 | $10.33 | 49,561 |
| 2019-01-30 | $12.44 | $12.59 | $12.36 | $12.50 | $10.07 | 78,885 |
| 2019-01-29 | $12.28 | $12.31 | $12.13 | $12.18 | $9.82 | 75,310 |
| 2019-01-28 | $12.17 | $12.30 | $12.10 | $12.29 | $9.91 | 122,048 |
| 2019-01-25 | $12.03 | $12.37 | $11.99 | $12.29 | $9.90 | 109,051 |
| 2019-01-24 | $11.62 | $11.77 | $11.62 | $11.68 | $9.41 | 28,697 |
| 2019-01-23 | $11.69 | $11.82 | $11.67 | $11.79 | $9.51 | 63,580 |
| 2019-01-22 | $11.61 | $11.67 | $11.55 | $11.60 | $9.35 | 30,848 |
| 2019-01-18 | $11.83 | $11.83 | $11.71 | $11.74 | $9.47 | 52,525 |
| 2019-01-17 | $11.45 | $11.74 | $11.45 | $11.66 | $9.40 | 23,977 |
| 2019-01-16 | $11.45 | $11.55 | $11.43 | $11.52 | $9.29 | 50,139 |
| 2019-01-15 | $11.43 | $11.54 | $11.40 | $11.54 | $9.30 | 66,895 |
| 2019-01-14 | $11.46 | $11.57 | $11.43 | $11.51 | $9.28 | 60,013 |
| 2019-01-11 | $11.56 | $11.73 | $11.52 | $11.65 | $9.39 | 76,793 |
| 2019-01-10 | $11.52 | $11.62 | $11.48 | $11.62 | $9.36 | 32,566 |
| 2019-01-09 | $11.60 | $11.67 | $11.52 | $11.57 | $9.33 | 77,009 |
| 2019-01-08 | $11.19 | $11.35 | $11.18 | $11.24 | $9.06 | 39,510 |
| 2019-01-07 | $11.27 | $11.41 | $11.18 | $11.34 | $9.14 | 111,543 |
| 2019-01-04 | $10.94 | $11.29 | $10.94 | $11.25 | $9.07 | 56,124 |
| 2019-01-03 | $10.77 | $10.80 | $10.54 | $10.56 | $8.51 | 55,843 |
| 2019-01-02 | $10.59 | $10.87 | $10.55 | $10.87 | $8.76 | 158,971 |
| 2018-12-31 | $11.08 | $11.20 | $10.95 | $11.04 | $8.90 | 248,452 |
| 2018-12-28 | $11.13 | $11.20 | $11.03 | $11.11 | $8.96 | 124,686 |
| 2018-12-27 | $10.71 | $11.00 | $10.71 | $10.97 | $8.84 | 115,081 |
| 2018-12-26 | $11.01 | $11.20 | $10.70 | $11.20 | $9.03 | 70,159 |
| 2018-12-24 | $11.00 | $11.01 | $10.79 | $10.83 | $8.73 | 75,528 |
| 2018-12-21 | $10.90 | $11.14 | $10.81 | $10.86 | $8.76 | 101,002 |
| 2018-12-20 | $10.79 | $10.89 | $10.62 | $10.70 | $8.63 | 171,819 |
| 2018-12-19 | $10.94 | $11.15 | $10.69 | $10.76 | $8.68 | 183,491 |
| 2018-12-18 | $10.75 | $10.89 | $10.74 | $10.80 | $8.71 | 170,388 |
| 2018-12-17 | $10.72 | $10.80 | $10.54 | $10.57 | $8.52 | 400,526 |
| 2018-12-14 | $10.59 | $10.65 | $10.50 | $10.51 | $8.47 | 390,832 |
| 2018-12-13 | $10.69 | $10.79 | $10.69 | $10.76 | $8.68 | 52,050 |
| 2018-12-12 | $10.33 | $10.60 | $10.33 | $10.51 | $8.47 | 54,091 |
| 2018-12-11 | $10.34 | $10.51 | $10.30 | $10.37 | $8.36 | 80,334 |
| 2018-12-10 | $9.96 | $10.01 | $9.80 | $9.95 | $8.02 | 97,617 |
| 2018-12-07 | $10.36 | $10.45 | $10.10 | $10.12 | $8.16 | 850,332 |
| 2018-12-06 | $9.97 | $10.09 | $9.83 | $10.09 | $8.13 | 293,078 |
| 2018-12-04 | $10.53 | $10.57 | $10.30 | $10.32 | $8.32 | 101,804 |
| 2018-12-03 | $10.70 | $10.71 | $10.53 | $10.64 | $8.58 | 86,569 |
| 2018-11-30 | $9.98 | $10.04 | $9.94 | $10.01 | $8.07 | 114,485 |
| 2018-11-29 | $10.27 | $10.33 | $10.15 | $10.31 | $8.31 | 437,206 |
| 2018-11-28 | $9.98 | $10.19 | $9.89 | $10.17 | $8.20 | 214,609 |
| 2018-11-27 | $9.77 | $9.84 | $9.72 | $9.78 | $7.88 | 65,346 |
| 2018-11-26 | $9.88 | $10.01 | $9.88 | $9.94 | $8.01 | 47,479 |
| 2018-11-23 | $10.11 | $10.13 | $9.95 | $10.03 | $8.09 | 30,260 |
| 2018-11-21 | $10.71 | $10.84 | $10.71 | $10.79 | $8.70 | 49,694 |
| 2018-11-20 | $10.65 | $10.75 | $10.51 | $10.55 | $8.50 | 84,830 |
| 2018-11-19 | $11.09 | $11.14 | $10.95 | $11.02 | $8.88 | 59,232 |
| 2018-11-16 | $10.92 | $10.98 | $10.90 | $10.98 | $8.85 | 39,069 |
| 2018-11-15 | $10.65 | $10.85 | $10.61 | $10.82 | $8.72 | 21,121 |
| 2018-11-14 | $10.61 | $10.69 | $10.56 | $10.64 | $8.57 | 97,981 |
| 2018-11-13 | $10.67 | $10.80 | $10.50 | $10.69 | $8.62 | 101,315 |
| 2018-11-12 | $10.98 | $10.98 | $10.70 | $10.70 | $8.62 | 112,012 |
| 2018-11-09 | $10.89 | $10.95 | $10.83 | $10.92 | $8.80 | 93,959 |
| 2018-11-08 | $11.39 | $11.42 | $11.27 | $11.30 | $9.11 | 83,204 |
| 2018-11-07 | $11.42 | $11.44 | $11.31 | $11.35 | $9.15 | 117,787 |
| 2018-11-06 | $11.09 | $11.16 | $11.00 | $11.16 | $9.00 | 40,408 |
| 2018-11-05 | $11.28 | $11.31 | $11.06 | $11.12 | $8.96 | 41,822 |
| 2018-11-02 | $11.30 | $11.30 | $11.02 | $11.15 | $8.99 | 66,485 |
| 2018-11-01 | $10.81 | $11.23 | $10.71 | $11.21 | $9.04 | 187,927 |
| 2018-10-31 | $10.54 | $10.69 | $10.50 | $10.64 | $8.58 | 681,552 |
| 2018-10-30 | $10.35 | $10.39 | $10.20 | $10.32 | $8.32 | 534,586 |
| 2018-10-29 | $10.64 | $10.66 | $10.20 | $10.28 | $8.29 | 648,616 |
| 2018-10-26 | $10.18 | $10.41 | $10.13 | $10.32 | $8.32 | 1,406,959 |
| 2018-10-25 | $10.34 | $10.41 | $10.24 | $10.30 | $8.31 | 1,855,595 |
| 2018-10-24 | $10.55 | $10.59 | $10.22 | $10.23 | $8.25 | 84,483 |
| 2018-10-23 | $10.45 | $10.63 | $10.33 | $10.57 | $8.52 | 90,446 |
| 2018-10-22 | $10.82 | $10.87 | $10.71 | $10.84 | $8.74 | 65,678 |
| 2018-10-19 | $10.60 | $10.77 | $10.60 | $10.70 | $8.62 | 118,868 |
| 2018-10-18 | $10.72 | $10.82 | $10.57 | $10.59 | $8.54 | 321,501 |
| 2018-10-17 | $11.04 | $11.04 | $10.85 | $10.95 | $8.83 | 129,615 |
| 2018-10-16 | $11.04 | $11.11 | $10.98 | $11.05 | $8.91 | 73,353 |
| 2018-10-15 | $11.10 | $11.21 | $11.10 | $11.14 | $8.98 | 127,277 |
| 2018-10-12 | $11.26 | $11.26 | $10.95 | $11.11 | $8.96 | 69,085 |
| 2018-10-11 | $10.66 | $10.79 | $10.59 | $10.67 | $8.60 | 86,759 |
| 2018-10-10 | $10.92 | $10.92 | $10.66 | $10.68 | $8.61 | 60,109 |
| 2018-10-09 | $10.93 | $11.12 | $10.88 | $11.05 | $8.90 | 75,966 |
| 2018-10-08 | $10.77 | $10.84 | $10.72 | $10.82 | $8.72 | 56,574 |
| 2018-10-05 | $11.00 | $11.03 | $10.84 | $10.91 | $8.80 | 242,962 |
| 2018-10-04 | $11.44 | $11.44 | $11.24 | $11.30 | $9.11 | 41,624 |
| 2018-10-03 | $11.44 | $11.44 | $11.35 | $11.37 | $9.17 | 37,223 |
| 2018-10-02 | $11.23 | $11.34 | $11.22 | $11.31 | $9.12 | 51,741 |
| 2018-10-01 | $11.16 | $11.24 | $11.12 | $11.22 | $9.04 | 72,646 |
| 2018-09-28 | $11.23 | $11.26 | $11.16 | $11.18 | $9.01 | 28,023 |
| 2018-09-27 | $11.29 | $11.29 | $11.20 | $11.23 | $9.05 | 27,321 |
| 2018-09-26 | $11.38 | $11.46 | $11.28 | $11.30 | $9.11 | 47,137 |
| 2018-09-25 | $11.50 | $11.58 | $11.46 | $11.50 | $9.27 | 46,849 |
| 2018-09-24 | $11.41 | $11.55 | $11.33 | $11.36 | $9.15 | 35,706 |
| 2018-09-21 | $11.41 | $11.55 | $11.40 | $11.50 | $9.27 | 66,518 |
| 2018-09-20 | $11.25 | $11.25 | $11.16 | $11.23 | $9.05 | 92,307 |
| 2018-09-19 | $10.73 | $10.95 | $10.73 | $10.86 | $8.75 | 76,548 |
| 2018-09-18 | $10.30 | $10.39 | $10.26 | $10.38 | $8.37 | 75,148 |
| 2018-09-17 | $10.11 | $10.17 | $10.10 | $10.10 | $8.14 | 76,481 |
| 2018-09-14 | $10.04 | $10.12 | $9.99 | $10.02 | $8.08 | 158,341 |
| 2018-09-13 | $9.91 | $9.96 | $9.80 | $9.91 | $7.99 | 108,642 |
| 2018-09-12 | $9.60 | $9.74 | $9.58 | $9.70 | $7.82 | 66,804 |
| 2018-09-11 | $9.44 | $9.58 | $9.37 | $9.55 | $7.70 | 202,023 |
| 2018-09-10 | $9.54 | $9.57 | $9.49 | $9.53 | $7.68 | 133,894 |
| 2018-09-07 | $9.55 | $9.59 | $9.47 | $9.58 | $7.72 | 1,872,698 |
| 2018-09-06 | $9.93 | $9.94 | $9.69 | $9.75 | $7.86 | 114,022 |
| 2018-09-05 | $9.94 | $9.98 | $9.81 | $9.92 | $8.00 | 102,464 |
| 2018-09-04 | $9.88 | $9.99 | $9.86 | $9.95 | $8.02 | 91,174 |
| 2018-08-31 | $10.10 | $10.18 | $10.00 | $10.02 | $8.08 | 33,519 |
| 2018-08-30 | $10.36 | $10.39 | $10.22 | $10.23 | $8.24 | 123,437 |
| 2018-08-29 | $10.34 | $10.46 | $10.27 | $10.40 | $8.38 | 40,058 |
| 2018-08-28 | $10.60 | $10.69 | $10.46 | $10.48 | $8.45 | 129,873 |
| 2018-08-27 | $10.28 | $10.39 | $10.11 | $10.35 | $8.34 | 101,766 |
| 2018-08-24 | $10.12 | $10.19 | $10.06 | $10.12 | $8.16 | 48,488 |
| 2018-08-23 | $10.04 | $10.07 | $9.83 | $9.84 | $7.93 | 78,740 |
| 2018-08-22 | $10.24 | $10.30 | $10.16 | $10.24 | $8.26 | 132,321 |
| 2018-08-21 | $10.13 | $10.21 | $10.07 | $10.15 | $8.18 | 188,745 |
| 2018-08-20 | $10.06 | $10.09 | $9.95 | $10.00 | $8.06 | 86,241 |
| 2018-08-17 | $9.65 | $9.89 | $9.64 | $9.87 | $7.95 | 159,251 |
| 2018-08-16 | $9.83 | $9.98 | $9.82 | $9.84 | $7.93 | 88,620 |
| 2018-08-15 | $10.07 | $10.09 | $9.81 | $9.88 | $7.78 | 121,651 |
| 2018-08-14 | $10.58 | $10.60 | $10.48 | $10.58 | $8.33 | 119,055 |
| 2018-08-13 | $10.77 | $10.89 | $10.73 | $10.78 | $8.49 | 92,783 |
| 2018-08-10 | $10.70 | $10.77 | $10.65 | $10.76 | $8.48 | 98,177 |
| 2018-08-09 | $11.17 | $11.21 | $11.02 | $11.02 | $8.68 | 67,880 |
| 2018-08-08 | $11.24 | $11.25 | $11.10 | $11.24 | $8.85 | 65,313 |
| 2018-08-07 | $11.36 | $11.46 | $11.22 | $11.25 | $8.86 | 86,763 |
| 2018-08-06 | $10.98 | $10.99 | $10.89 | $10.92 | $8.60 | 73,547 |
| 2018-08-03 | $10.92 | $11.14 | $10.92 | $11.13 | $8.77 | 62,690 |
| 2018-08-02 | $10.87 | $10.96 | $10.80 | $10.93 | $8.61 | 50,211 |
| 2018-08-01 | $11.35 | $11.38 | $11.27 | $11.33 | $8.93 | 32,399 |
| 2018-07-31 | $11.49 | $11.56 | $11.40 | $11.44 | $9.01 | 53,506 |
| 2018-07-30 | $11.15 | $11.17 | $11.07 | $11.08 | $8.73 | 80,156 |
| 2018-07-27 | $11.26 | $11.36 | $11.14 | $11.19 | $8.81 | 47,463 |
| 2018-07-26 | $11.17 | $11.24 | $11.13 | $11.16 | $8.79 | 77,654 |
| 2018-07-25 | $11.23 | $11.51 | $11.22 | $11.51 | $9.07 | 124,169 |
| 2018-07-24 | $11.26 | $11.36 | $11.23 | $11.26 | $8.87 | 141,815 |
| 2018-07-23 | $10.66 | $10.72 | $10.64 | $10.67 | $8.40 | 142,312 |
| 2018-07-20 | $10.61 | $10.66 | $10.58 | $10.65 | $8.39 | 177,714 |
| 2018-07-19 | $10.86 | $10.88 | $10.68 | $10.74 | $8.46 | 175,992 |
| 2018-07-18 | $11.10 | $11.28 | $11.05 | $11.24 | $8.86 | 70,910 |
| 2018-07-17 | $11.05 | $11.20 | $11.03 | $11.16 | $8.79 | 70,115 |
| 2018-07-16 | $11.09 | $11.11 | $10.94 | $11.05 | $8.71 | 125,098 |
| 2018-07-13 | $11.12 | $11.19 | $11.06 | $11.17 | $8.80 | 92,699 |
| 2018-07-12 | $11.21 | $11.24 | $11.15 | $11.20 | $8.82 | 39,911 |
| 2018-07-11 | $11.24 | $11.25 | $11.06 | $11.08 | $8.73 | 122,496 |
| 2018-07-10 | $11.69 | $11.77 | $11.62 | $11.73 | $9.24 | 134,290 |
| 2018-07-09 | $11.66 | $11.82 | $11.60 | $11.78 | $9.28 | 166,075 |
| 2018-07-06 | $11.34 | $11.59 | $11.29 | $11.56 | $9.11 | 59,851 |
| 2018-07-05 | $11.75 | $11.75 | $11.50 | $11.60 | $9.14 | 72,711 |
| 2018-07-03 | $11.18 | $11.20 | $10.88 | $10.95 | $8.62 | 597,264 |
| 2018-07-02 | $11.01 | $11.12 | $10.88 | $11.08 | $8.73 | 963,626 |
| 2018-06-29 | $11.27 | $11.44 | $11.27 | $11.31 | $8.91 | 127,614 |
| 2018-06-28 | $10.77 | $10.92 | $10.75 | $10.91 | $8.59 | 215,332 |
| 2018-06-27 | $11.07 | $11.17 | $10.93 | $10.94 | $8.62 | 194,969 |
| 2018-06-26 | $10.94 | $11.14 | $10.84 | $11.13 | $8.77 | 229,597 |
| 2018-06-25 | $11.06 | $11.12 | $10.88 | $11.00 | $8.67 | 426,832 |
| 2018-06-22 | $11.42 | $11.48 | $11.35 | $11.46 | $9.03 | 448,682 |
| 2018-06-21 | $11.17 | $11.17 | $11.06 | $11.07 | $8.72 | 111,337 |
| 2018-06-20 | $11.47 | $11.47 | $11.21 | $11.30 | $8.90 | 125,261 |
| 2018-06-19 | $11.20 | $11.35 | $11.15 | $11.31 | $8.91 | 397,352 |
| 2018-06-18 | $11.41 | $11.67 | $11.35 | $11.64 | $9.17 | 544,938 |
| 2018-06-15 | $11.68 | $11.72 | $11.49 | $11.68 | $9.20 | 1,057,994 |
| 2018-06-14 | $11.92 | $12.05 | $11.90 | $12.03 | $9.48 | 51,747 |
| 2018-06-13 | $12.05 | $12.18 | $12.02 | $12.11 | $9.54 | 83,701 |
| 2018-06-12 | $12.31 | $12.32 | $12.14 | $12.19 | $9.60 | 406,022 |
| 2018-06-11 | $12.52 | $12.65 | $12.52 | $12.65 | $9.97 | 85,676 |
| 2018-06-08 | $12.60 | $12.60 | $12.46 | $12.50 | $9.84 | 26,910 |
| 2018-06-07 | $12.84 | $12.84 | $12.59 | $12.68 | $9.99 | 45,199 |
| 2018-06-06 | $12.79 | $12.99 | $12.76 | $12.98 | $10.22 | 43,290 |
| 2018-06-05 | $12.40 | $12.56 | $12.40 | $12.52 | $9.86 | 23,050 |
| 2018-06-04 | $12.53 | $12.54 | $12.32 | $12.36 | $9.73 | 58,249 |
| 2018-06-01 | $12.61 | $12.61 | $12.35 | $12.45 | $9.81 | 33,391 |
| 2018-05-31 | $12.08 | $12.09 | $11.93 | $12.00 | $9.45 | 64,049 |
| 2018-05-30 | $11.71 | $11.94 | $11.67 | $11.91 | $9.38 | 54,886 |
| 2018-05-29 | $11.79 | $11.86 | $11.59 | $11.65 | $9.17 | 75,871 |
| 2018-05-25 | $11.97 | $11.97 | $11.82 | $11.89 | $9.37 | 60,644 |
| 2018-05-24 | $12.30 | $12.30 | $12.11 | $12.19 | $9.60 | 72,514 |
| 2018-05-23 | $12.28 | $12.36 | $12.15 | $12.35 | $9.73 | 58,145 |
| 2018-05-22 | $12.99 | $13.06 | $12.92 | $12.94 | $10.20 | 68,669 |
| 2018-05-21 | $12.78 | $12.92 | $12.78 | $12.91 | $10.17 | 33,340 |
| 2018-05-18 | $12.67 | $12.71 | $12.57 | $12.59 | $9.92 | 89,920 |
| 2018-05-17 | $12.78 | $12.88 | $12.73 | $12.82 | $10.10 | 42,886 |
| 2018-05-16 | $12.79 | $12.90 | $12.78 | $12.89 | $10.16 | 278,513 |
| 2018-05-15 | $12.28 | $12.36 | $12.21 | $12.29 | $9.68 | 96,215 |
| 2018-05-14 | $12.61 | $12.65 | $12.53 | $12.60 | $9.93 | 107,821 |
| 2018-05-11 | $12.50 | $12.72 | $12.50 | $12.72 | $10.02 | 43,337 |
| 2018-05-10 | $12.10 | $12.32 | $12.08 | $12.32 | $9.71 | 41,506 |
| 2018-05-09 | $11.88 | $12.06 | $11.88 | $12.05 | $9.49 | 34,813 |
| 2018-05-08 | $11.93 | $11.93 | $11.77 | $11.88 | $9.36 | 47,220 |
| 2018-05-07 | $12.04 | $12.09 | $11.94 | $12.02 | $9.47 | 25,329 |
| 2018-05-04 | $11.98 | $12.08 | $11.94 | $12.04 | $9.49 | 39,297 |
| 2018-05-03 | $11.97 | $12.07 | $11.85 | $12.05 | $9.49 | 74,462 |
| 2018-05-02 | $12.01 | $12.17 | $12.00 | $12.02 | $9.47 | 59,312 |
| 2018-05-01 | $11.87 | $11.91 | $11.74 | $11.91 | $9.38 | 29,323 |
| 2018-04-30 | $11.95 | $12.10 | $11.89 | $11.95 | $9.42 | 46,338 |
| 2018-04-27 | $11.79 | $11.91 | $11.73 | $11.84 | $9.33 | 41,243 |
| 2018-04-26 | $11.88 | $11.89 | $11.74 | $11.84 | $9.32 | 62,496 |
| 2018-04-25 | $11.68 | $11.89 | $11.66 | $11.82 | $9.31 | 55,071 |
| 2018-04-24 | $12.42 | $12.45 | $12.12 | $12.21 | $9.62 | 146,587 |
| 2018-04-23 | $12.33 | $12.64 | $12.33 | $12.59 | $9.92 | 171,421 |
| 2018-04-20 | $12.68 | $12.70 | $12.54 | $12.60 | $9.92 | 143,520 |
| 2018-04-19 | $12.89 | $12.99 | $12.75 | $12.79 | $10.08 | 35,075 |
| 2018-04-18 | $12.75 | $13.08 | $12.75 | $13.04 | $10.27 | 285,187 |
| 2018-04-17 | $12.23 | $12.38 | $12.23 | $12.37 | $9.75 | 67,230 |
| 2018-04-16 | $12.29 | $12.29 | $12.02 | $12.15 | $9.57 | 1,054,828 |
| 2018-04-13 | $12.29 | $12.29 | $12.20 | $12.23 | $9.64 | 208,007 |
| 2018-04-12 | $11.99 | $12.14 | $11.94 | $12.10 | $9.53 | 295,502 |
| 2018-04-11 | $11.93 | $12.14 | $11.91 | $12.06 | $9.50 | 252,905 |
| 2018-04-10 | $12.14 | $12.27 | $12.13 | $12.22 | $9.62 | 265,369 |
| 2018-04-09 | $11.42 | $11.63 | $11.34 | $11.55 | $9.10 | 187,694 |
| 2018-04-06 | $11.67 | $11.77 | $11.48 | $11.52 | $9.08 | 274,353 |
| 2018-04-05 | $11.78 | $11.90 | $11.68 | $11.70 | $9.22 | 298,487 |
| 2018-04-04 | $11.20 | $11.53 | $11.10 | $11.53 | $9.08 | 482,499 |
| 2018-04-03 | $11.63 | $11.74 | $11.58 | $11.68 | $9.20 | 409,375 |
| 2018-04-02 | $11.71 | $11.76 | $11.58 | $11.65 | $9.18 | 258,405 |
| 2018-03-29 | $11.78 | $11.86 | $11.68 | $11.70 | $9.21 | 576,120 |
| 2018-03-28 | $11.65 | $11.65 | $11.49 | $11.56 | $9.11 | 890,814 |
| 2018-03-27 | $12.25 | $12.25 | $11.85 | $11.85 | $9.34 | 905,792 |
| 2018-03-26 | $11.97 | $12.15 | $11.92 | $12.13 | $9.56 | 663,579 |
| 2018-03-23 | $11.92 | $12.04 | $11.79 | $11.80 | $9.30 | 119,291 |
| 2018-03-22 | $12.22 | $12.30 | $11.96 | $12.04 | $9.49 | 479,915 |
| 2018-03-21 | $12.18 | $12.58 | $12.18 | $12.54 | $9.88 | 438,905 |
| 2018-03-20 | $12.03 | $12.26 | $11.99 | $12.11 | $9.54 | 347,890 |
| 2018-03-19 | $12.23 | $12.26 | $11.99 | $12.12 | $9.55 | 462,096 |
| 2018-03-16 | $12.49 | $12.53 | $12.36 | $12.48 | $9.84 | 365,257 |
| 2018-03-15 | $12.40 | $12.52 | $12.34 | $12.50 | $9.85 | 418,930 |
| 2018-03-14 | $12.55 | $12.61 | $12.44 | $12.56 | $9.70 | 70,282 |
| 2018-03-13 | $12.20 | $12.28 | $12.10 | $12.11 | $9.35 | 151,102 |
| 2018-03-12 | $12.27 | $12.32 | $12.07 | $12.21 | $9.43 | 175,997 |
| 2018-03-09 | $12.14 | $12.26 | $12.13 | $12.22 | $9.43 | 103,181 |
| 2018-03-08 | $12.02 | $12.04 | $11.83 | $11.91 | $9.20 | 44,277 |
| 2018-03-07 | $12.14 | $12.39 | $12.12 | $12.31 | $9.51 | 53,867 |
| 2018-03-06 | $12.31 | $12.42 | $12.29 | $12.36 | $9.55 | 37,565 |
| 2018-03-05 | $11.68 | $11.91 | $11.64 | $11.90 | $9.19 | 55,685 |
| 2018-03-02 | $11.80 | $11.89 | $11.64 | $11.87 | $9.17 | 110,682 |
| 2018-03-01 | $12.20 | $12.20 | $11.95 | $12.07 | $9.32 | 67,724 |
| 2018-02-28 | $12.61 | $12.61 | $12.32 | $12.35 | $9.54 | 369,876 |
| 2018-02-27 | $13.06 | $13.06 | $12.82 | $12.89 | $9.96 | 274,729 |
| 2018-02-26 | $12.88 | $13.13 | $12.78 | $13.08 | $10.10 | 498,825 |
| 2018-02-23 | $12.58 | $12.69 | $12.45 | $12.67 | $9.79 | 479,988 |
| 2018-02-22 | $12.49 | $12.67 | $12.46 | $12.57 | $9.71 | 282,278 |
| 2018-02-21 | $12.55 | $12.73 | $12.46 | $12.52 | $9.67 | 61,603 |
| 2018-02-20 | $12.20 | $12.29 | $12.16 | $12.20 | $9.42 | 112,573 |
| 2018-02-16 | $12.24 | $12.47 | $12.23 | $12.37 | $9.55 | 1,177,739 |
| 2018-02-15 | $12.22 | $12.33 | $12.06 | $12.29 | $9.49 | 219,535 |
| 2018-02-14 | $11.64 | $12.10 | $11.63 | $12.08 | $9.33 | 227,864 |
| 2018-02-13 | $11.69 | $11.76 | $11.64 | $11.74 | $9.06 | 387,631 |
| 2018-02-12 | $11.38 | $11.51 | $11.34 | $11.48 | $8.87 | 182,472 |
| 2018-02-09 | $11.15 | $11.32 | $10.92 | $11.31 | $8.74 | 136,042 |
| 2018-02-08 | $11.35 | $11.39 | $11.00 | $11.03 | $8.52 | 35,417 |
| 2018-02-07 | $11.45 | $11.58 | $11.32 | $11.33 | $8.75 | 196,919 |
| 2018-02-06 | $11.37 | $11.81 | $11.31 | $11.71 | $9.04 | 682,300 |
| 2018-02-05 | $11.71 | $11.81 | $11.10 | $11.21 | $8.65 | 302,341 |
| 2018-02-02 | $11.92 | $11.92 | $11.45 | $11.47 | $8.86 | 176,615 |
| 2018-02-01 | $12.00 | $12.12 | $11.93 | $12.06 | $9.31 | 43,686 |
| 2018-01-31 | $12.25 | $12.31 | $12.10 | $12.19 | $9.42 | 130,320 |
| 2018-01-30 | $12.21 | $12.22 | $12.09 | $12.16 | $9.39 | 132,747 |
| 2018-01-29 | $12.48 | $12.49 | $12.34 | $12.42 | $9.59 | 47,847 |
| 2018-01-26 | $12.35 | $12.44 | $12.30 | $12.34 | $9.53 | 18,485 |
| 2018-01-25 | $12.50 | $12.52 | $12.23 | $12.25 | $9.46 | 344,089 |
| 2018-01-24 | $12.51 | $12.54 | $12.36 | $12.44 | $9.61 | 48,855 |
| 2018-01-23 | $12.20 | $12.20 | $12.02 | $12.11 | $9.35 | 204,779 |
| 2018-01-22 | $12.47 | $12.67 | $12.45 | $12.58 | $9.72 | 408,237 |
| 2018-01-19 | $12.24 | $12.26 | $12.17 | $12.22 | $9.44 | 44,120 |
| 2018-01-18 | $12.16 | $12.30 | $12.14 | $12.26 | $9.47 | 47,598 |
| 2018-01-17 | $12.19 | $12.29 | $12.09 | $12.19 | $9.42 | 53,834 |
| 2018-01-16 | $12.00 | $12.16 | $12.00 | $12.02 | $9.28 | 164,721 |
| 2018-01-12 | $12.07 | $12.17 | $12.05 | $12.16 | $9.39 | 173,923 |
| 2018-01-11 | $11.85 | $12.03 | $11.83 | $12.03 | $9.29 | 545,546 |
| 2018-01-10 | $11.58 | $11.64 | $11.51 | $11.61 | $8.96 | 1,094,268 |
| 2018-01-09 | $11.30 | $11.37 | $11.21 | $11.36 | $8.77 | 623,404 |
| 2018-01-08 | $11.00 | $11.07 | $10.99 | $11.07 | $8.55 | 84,417 |
| 2018-01-05 | $10.96 | $10.96 | $10.86 | $10.92 | $8.43 | 153,061 |
| 2018-01-04 | $10.85 | $10.92 | $10.81 | $10.88 | $8.40 | 42,506 |
| 2018-01-03 | $10.77 | $10.78 | $10.67 | $10.75 | $8.30 | 37,011 |
| 2018-01-02 | $10.59 | $10.88 | $10.58 | $10.88 | $8.40 | 216,209 |
| 2017-12-29 | $10.34 | $10.38 | $10.31 | $10.35 | $7.99 | 53,850 |
| 2017-12-28 | $10.29 | $10.37 | $10.28 | $10.37 | $8.01 | 748,352 |
| 2017-12-27 | $10.25 | $10.34 | $10.15 | $10.22 | $7.89 | 369,389 |
| 2017-12-26 | $9.84 | $10.06 | $9.84 | $9.98 | $7.71 | 112,617 |
| 2017-12-22 | $9.99 | $10.12 | $9.93 | $9.98 | $7.71 | 260,519 |
| 2017-12-21 | $10.09 | $10.12 | $10.03 | $10.07 | $7.78 | 762,618 |
| 2017-12-20 | $10.05 | $10.05 | $9.90 | $9.92 | $7.66 | 587,450 |
| 2017-12-19 | $9.72 | $9.89 | $9.70 | $9.83 | $7.59 | 1,173,641 |
| 2017-12-18 | $9.72 | $10.03 | $9.72 | $9.93 | $7.67 | 176,628 |
| 2017-12-15 | $9.46 | $9.51 | $9.41 | $9.48 | $7.32 | 110,427 |
| 2017-12-14 | $9.46 | $9.51 | $9.36 | $9.36 | $7.23 | 1,198,153 |
| 2017-12-13 | $9.30 | $9.40 | $9.29 | $9.35 | $7.22 | 88,901 |
| 2017-12-12 | $9.18 | $9.23 | $9.18 | $9.22 | $7.12 | 98,474 |
| 2017-12-11 | $9.25 | $9.28 | $9.22 | $9.24 | $7.14 | 124,899 |
| 2017-12-08 | $9.13 | $9.20 | $9.12 | $9.18 | $7.09 | 39,453 |
| 2017-12-07 | $9.02 | $9.11 | $9.00 | $9.07 | $7.01 | 54,558 |
| 2017-12-06 | $9.07 | $9.13 | $9.05 | $9.08 | $7.01 | 35,595 |
| 2017-12-05 | $9.13 | $9.20 | $9.08 | $9.11 | $7.04 | 96,871 |
| 2017-12-04 | $9.38 | $9.39 | $9.31 | $9.36 | $7.23 | 91,154 |
| 2017-12-01 | $9.31 | $9.45 | $9.27 | $9.36 | $7.23 | 80,193 |
| 2017-11-30 | $9.26 | $9.35 | $9.17 | $9.24 | $7.14 | 81,484 |
| 2017-11-29 | $9.30 | $9.35 | $9.16 | $9.19 | $7.10 | 76,817 |
| 2017-11-28 | $9.35 | $9.43 | $9.29 | $9.40 | $7.26 | 266,983 |
| 2017-11-27 | $9.66 | $9.68 | $9.52 | $9.55 | $7.37 | 341,793 |
| 2017-11-24 | $9.67 | $9.79 | $9.66 | $9.76 | $7.54 | 143,798 |
| 2017-11-22 | $9.71 | $9.74 | $9.62 | $9.66 | $7.46 | 324,803 |
| 2017-11-21 | $9.76 | $9.82 | $9.66 | $9.70 | $7.49 | 142,184 |
| 2017-11-20 | $9.62 | $9.78 | $9.60 | $9.69 | $7.48 | 65,057 |
| 2017-11-17 | $9.54 | $9.61 | $9.51 | $9.58 | $7.40 | 58,111 |
| 2017-11-16 | $9.62 | $9.63 | $9.55 | $9.61 | $7.42 | 43,454 |
| 2017-11-15 | $9.50 | $9.60 | $9.41 | $9.56 | $7.38 | 90,924 |
| 2017-11-14 | $9.76 | $9.77 | $9.63 | $9.67 | $7.47 | 76,039 |
| 2017-11-13 | $9.84 | $9.94 | $9.82 | $9.93 | $7.67 | 19,509 |
| 2017-11-10 | $9.90 | $9.96 | $9.87 | $9.89 | $7.64 | 41,121 |
| 2017-11-09 | $9.73 | $9.90 | $9.68 | $9.87 | $7.62 | 86,982 |
| 2017-11-08 | $9.92 | $9.98 | $9.87 | $9.98 | $7.71 | 164,396 |
| 2017-11-07 | $10.01 | $10.04 | $9.86 | $9.94 | $7.68 | 46,977 |
| 2017-11-06 | $10.01 | $10.07 | $9.97 | $10.06 | $7.77 | 64,914 |
| 2017-11-03 | $9.89 | $9.89 | $9.72 | $9.83 | $7.59 | 83,182 |
| 2017-11-02 | $9.91 | $9.96 | $9.87 | $9.91 | $7.65 | 59,130 |
| 2017-11-01 | $9.96 | $9.96 | $9.84 | $9.87 | $7.62 | 238,427 |
| 2017-10-31 | $9.50 | $9.59 | $9.39 | $9.54 | $7.37 | 37,907 |
| 2017-10-30 | $9.49 | $9.49 | $9.43 | $9.45 | $7.30 | 152,920 |
| 2017-10-27 | $9.35 | $9.48 | $9.33 | $9.48 | $7.32 | 71,442 |
| 2017-10-26 | $9.62 | $9.62 | $9.51 | $9.53 | $7.36 | 215,974 |
| 2017-10-25 | $9.60 | $9.61 | $9.48 | $9.54 | $7.36 | 184,662 |
| 2017-10-24 | $9.61 | $9.67 | $9.59 | $9.66 | $7.46 | 221,657 |
| 2017-10-23 | $9.59 | $9.71 | $9.59 | $9.68 | $7.48 | 143,687 |
| 2017-10-20 | $9.63 | $9.65 | $9.44 | $9.54 | $7.37 | 130,789 |
| 2017-10-19 | $9.46 | $9.59 | $9.44 | $9.59 | $7.41 | 146,905 |
| 2017-10-18 | $9.67 | $9.67 | $9.50 | $9.59 | $7.41 | 369,288 |
| 2017-10-17 | $9.89 | $9.89 | $9.73 | $9.76 | $7.54 | 74,417 |
| 2017-10-16 | $10.07 | $10.07 | $9.88 | $9.93 | $7.67 | 415,066 |
| 2017-10-13 | $9.90 | $9.98 | $9.86 | $9.93 | $7.67 | 82,993 |
| 2017-10-12 | $9.63 | $9.70 | $9.61 | $9.68 | $7.48 | 46,373 |
| 2017-10-11 | $9.67 | $9.71 | $9.63 | $9.66 | $7.46 | 89,654 |
| 2017-10-10 | $9.58 | $9.67 | $9.55 | $9.67 | $7.47 | 238,883 |
| 2017-10-09 | $9.68 | $9.69 | $9.50 | $9.58 | $7.40 | 277,913 |
| 2017-10-06 | $9.80 | $9.83 | $9.74 | $9.80 | $7.57 | 163,308 |
| 2017-10-05 | $9.73 | $9.83 | $9.73 | $9.83 | $7.59 | 301,568 |
| 2017-10-04 | $9.52 | $9.65 | $9.45 | $9.58 | $7.40 | 301,414 |
| 2017-10-03 | $9.35 | $9.43 | $9.34 | $9.41 | $7.27 | 81,749 |
| 2017-10-02 | $9.23 | $9.26 | $9.16 | $9.23 | $7.13 | 158,995 |
| 2017-09-29 | $9.08 | $9.17 | $9.03 | $9.14 | $7.06 | 166,350 |
| 2017-09-28 | $8.83 | $8.96 | $8.81 | $8.95 | $6.91 | 128,406 |
| 2017-09-27 | $8.96 | $9.00 | $8.89 | $8.96 | $6.92 | 72,243 |
| 2017-09-26 | $8.74 | $8.85 | $8.74 | $8.81 | $6.80 | 390,417 |
| 2017-09-25 | $8.96 | $9.00 | $8.79 | $8.85 | $6.84 | 631,289 |
| 2017-09-22 | $9.06 | $9.25 | $9.06 | $9.12 | $7.04 | 582,960 |
| 2017-09-21 | $9.11 | $9.30 | $9.05 | $9.22 | $7.12 | 377,726 |
| 2017-09-20 | $8.82 | $9.60 | $8.80 | $9.40 | $7.26 | 304,600 |
| 2017-09-19 | $8.71 | $8.84 | $8.67 | $8.81 | $6.80 | 181,013 |
| 2017-09-18 | $8.76 | $8.84 | $8.74 | $8.84 | $6.83 | 235,871 |
| 2017-09-15 | $8.76 | $8.85 | $8.74 | $8.83 | $6.82 | 472,193 |
| 2017-09-14 | $8.76 | $8.89 | $8.73 | $8.87 | $6.85 | 506,625 |
| 2017-09-13 | $9.22 | $9.22 | $8.84 | $8.88 | $6.86 | 158,369 |
| 2017-09-12 | $9.16 | $9.24 | $9.15 | $9.23 | $7.13 | 53,964 |
| 2017-09-11 | $9.09 | $9.18 | $9.08 | $9.17 | $7.08 | 28,340 |
| 2017-09-08 | $9.24 | $9.25 | $9.03 | $9.05 | $6.99 | 126,212 |
| 2017-09-07 | $9.28 | $9.34 | $9.21 | $9.34 | $7.21 | 67,736 |
| 2017-09-06 | $9.17 | $9.25 | $9.15 | $9.16 | $7.07 | 177,504 |
| 2017-09-05 | $9.20 | $9.26 | $9.10 | $9.20 | $7.11 | 89,944 |
| 2017-09-01 | $9.13 | $9.20 | $9.11 | $9.20 | $7.11 | 33,197 |
| 2017-08-31 | $9.00 | $9.04 | $8.97 | $9.03 | $6.97 | 90,842 |
| 2017-08-30 | $8.70 | $8.79 | $8.69 | $8.76 | $6.77 | 34,459 |
| 2017-08-29 | $8.65 | $8.77 | $8.65 | $8.77 | $6.77 | 62,547 |
| 2017-08-28 | $8.60 | $8.65 | $8.57 | $8.65 | $6.68 | 35,113 |
| 2017-08-25 | $8.50 | $8.63 | $8.50 | $8.59 | $6.63 | 51,474 |
| 2017-08-24 | $8.45 | $8.50 | $8.43 | $8.47 | $6.54 | 25,327 |
| 2017-08-23 | $8.33 | $8.47 | $8.32 | $8.45 | $6.53 | 80,428 |
| 2017-08-22 | $8.39 | $8.41 | $8.32 | $8.34 | $6.44 | 35,800 |
| 2017-08-21 | $8.37 | $8.37 | $8.27 | $8.31 | $6.42 | 49,860 |
| 2017-08-18 | $8.12 | $8.23 | $8.12 | $8.22 | $6.35 | 41,438 |
| 2017-08-17 | $8.19 | $8.22 | $8.10 | $8.11 | $6.26 | 42,855 |
| 2017-08-16 | $8.16 | $8.26 | $8.16 | $8.24 | $6.36 | 46,052 |
| 2017-08-15 | $7.90 | $7.95 | $7.88 | $7.95 | $6.14 | 20,750 |
| 2017-08-14 | $8.07 | $8.16 | $8.06 | $8.06 | $6.23 | 204,867 |
| 2017-08-11 | $8.08 | $8.08 | $7.95 | $8.03 | $6.20 | 55,665 |
| 2017-08-10 | $8.11 | $8.27 | $8.11 | $8.17 | $6.31 | 49,181 |
| 2017-08-09 | $8.30 | $8.30 | $8.17 | $8.22 | $6.35 | 24,843 |
| 2017-08-08 | $8.43 | $8.45 | $8.34 | $8.41 | $6.32 | 97,519 |
| 2017-08-07 | $8.38 | $8.51 | $8.38 | $8.51 | $6.40 | 39,433 |
| 2017-08-04 | $8.28 | $8.31 | $8.22 | $8.24 | $6.20 | 31,454 |
| 2017-08-03 | $8.12 | $8.22 | $8.10 | $8.16 | $6.14 | 36,278 |
| 2017-08-02 | $8.09 | $8.11 | $8.01 | $8.09 | $6.08 | 28,070 |
| 2017-08-01 | $8.15 | $8.17 | $8.10 | $8.13 | $6.11 | 55,103 |
| 2017-07-31 | $8.21 | $8.25 | $8.13 | $8.23 | $6.19 | 266,585 |
| 2017-07-28 | $7.97 | $8.07 | $7.97 | $8.03 | $6.04 | 313,213 |
| 2017-07-27 | $8.09 | $8.10 | $7.95 | $7.98 | $6.00 | 352,307 |
| 2017-07-26 | $7.77 | $7.82 | $7.70 | $7.81 | $5.87 | 44,015 |
| 2017-07-25 | $7.57 | $7.63 | $7.53 | $7.62 | $5.73 | 160,619 |
| 2017-07-24 | $7.11 | $7.19 | $7.10 | $7.19 | $5.41 | 23,522 |
| 2017-07-21 | $7.14 | $7.14 | $7.01 | $7.02 | $5.28 | 26,180 |
| 2017-07-20 | $7.26 | $7.26 | $7.06 | $7.09 | $5.33 | 24,855 |
| 2017-07-19 | $7.33 | $7.38 | $7.33 | $7.35 | $5.53 | 66,144 |
| 2017-07-18 | $7.25 | $7.37 | $7.23 | $7.36 | $5.53 | 20,126 |
| 2017-07-17 | $7.40 | $7.41 | $7.33 | $7.34 | $5.52 | 48,209 |
| 2017-07-14 | $7.30 | $7.35 | $7.23 | $7.25 | $5.45 | 36,086 |
| 2017-07-13 | $7.05 | $7.11 | $6.99 | $7.10 | $5.34 | 30,733 |
| 2017-07-12 | $7.08 | $7.10 | $7.00 | $7.05 | $5.30 | 24,793 |
| 2017-07-11 | $6.97 | $7.00 | $6.91 | $7.00 | $5.26 | 65,900 |
| 2017-07-10 | $6.69 | $6.87 | $6.69 | $6.83 | $5.14 | 30,958 |
| 2017-07-07 | $6.74 | $6.78 | $6.67 | $6.77 | $5.09 | 17,159 |
| 2017-07-06 | $6.76 | $6.81 | $6.74 | $6.74 | $5.07 | 24,878 |
| 2017-07-05 | $6.86 | $6.86 | $6.74 | $6.80 | $5.11 | 34,254 |
| 2017-07-03 | $6.75 | $6.87 | $6.74 | $6.87 | $5.17 | 31,895 |
| 2017-06-30 | $6.68 | $6.68 | $6.57 | $6.65 | $5.00 | 28,592 |
| 2017-06-29 | $6.68 | $6.70 | $6.57 | $6.61 | $4.97 | 38,456 |
| 2017-06-28 | $6.49 | $6.54 | $6.48 | $6.54 | $4.92 | 78,192 |
| 2017-06-27 | $6.40 | $6.44 | $6.35 | $6.36 | $4.78 | 47,725 |
| 2017-06-26 | $6.16 | $6.20 | $6.15 | $6.20 | $4.66 | 49,306 |
| 2017-06-23 | $6.11 | $6.17 | $6.11 | $6.16 | $4.63 | 31,799 |
| 2017-06-22 | $6.04 | $6.18 | $6.04 | $6.13 | $4.61 | 369,075 |
| 2017-06-21 | $6.14 | $6.21 | $6.05 | $6.07 | $4.56 | 184,658 |
| 2017-06-20 | $6.12 | $6.12 | $5.95 | $5.99 | $4.50 | 147,530 |
| 2017-06-19 | $6.25 | $6.29 | $6.20 | $6.21 | $4.67 | 84,185 |
| 2017-06-16 | $6.09 | $6.19 | $6.07 | $6.15 | $4.62 | 40,523 |
| 2017-06-15 | $6.40 | $6.43 | $6.27 | $6.33 | $4.76 | 100,750 |
| 2017-06-14 | $6.88 | $6.89 | $6.65 | $6.67 | $5.02 | 56,325 |
| 2017-06-13 | $6.86 | $6.91 | $6.85 | $6.91 | $5.20 | 58,747 |
| 2017-06-12 | $6.88 | $6.91 | $6.79 | $6.83 | $5.14 | 29,643 |
| 2017-06-09 | $6.80 | $6.87 | $6.76 | $6.82 | $5.12 | 26,825 |
| 2017-06-08 | $6.77 | $6.89 | $6.77 | $6.89 | $5.18 | 32,999 |
| 2017-06-07 | $6.81 | $6.85 | $6.72 | $6.77 | $5.09 | 18,458 |
| 2017-06-06 | $6.59 | $6.75 | $6.59 | $6.75 | $5.08 | 20,850 |
| 2017-06-05 | $6.59 | $6.63 | $6.56 | $6.60 | $4.96 | 50,028 |
| 2017-06-02 | $6.55 | $6.61 | $6.47 | $6.60 | $4.96 | 18,475 |
| 2017-06-01 | $6.54 | $6.64 | $6.51 | $6.63 | $4.98 | 45,242 |
| 2017-05-31 | $6.65 | $6.68 | $6.59 | $6.63 | $4.98 | 109,108 |
| 2017-05-30 | $6.76 | $6.79 | $6.74 | $6.77 | $5.09 | 25,104 |
| 2017-05-26 | $6.76 | $6.76 | $6.68 | $6.69 | $5.03 | 34,201 |
| 2017-05-25 | $6.90 | $6.98 | $6.77 | $6.79 | $5.11 | 47,214 |
| 2017-05-24 | $6.94 | $7.02 | $6.92 | $6.99 | $5.26 | 292,230 |
| 2017-05-23 | $6.95 | $7.00 | $6.94 | $7.00 | $5.26 | 22,680 |
| 2017-05-22 | $7.09 | $7.09 | $7.01 | $7.06 | $5.31 | 38,584 |
| 2017-05-19 | $7.06 | $7.12 | $7.06 | $7.08 | $5.32 | 41,589 |
| 2017-05-18 | $6.89 | $6.93 | $6.80 | $6.89 | $5.18 | 267,407 |
| 2017-05-17 | $6.91 | $6.94 | $6.89 | $6.90 | $5.19 | 24,841 |
| 2017-05-16 | $6.92 | $7.02 | $6.92 | $6.99 | $5.26 | 216,661 |
| 2017-05-15 | $6.86 | $6.89 | $6.85 | $6.87 | $5.16 | 72,151 |
| 2017-05-12 | $6.69 | $6.71 | $6.62 | $6.66 | $5.01 | 23,723 |
| 2017-05-11 | $6.69 | $6.75 | $6.62 | $6.73 | $5.06 | 36,266 |
| 2017-05-10 | $6.68 | $6.76 | $6.66 | $6.69 | $5.03 | 82,489 |
| 2017-05-09 | $6.62 | $6.65 | $6.51 | $6.52 | $4.90 | 180,700 |
| 2017-05-08 | $6.52 | $6.53 | $6.44 | $6.49 | $4.88 | 63,566 |
| 2017-05-05 | $6.49 | $6.66 | $6.48 | $6.64 | $4.99 | 50,372 |
| 2017-05-04 | $6.46 | $6.50 | $6.35 | $6.42 | $4.82 | 109,886 |
| 2017-05-03 | $6.73 | $6.77 | $6.65 | $6.66 | $5.00 | 48,966 |
| 2017-05-02 | $6.92 | $6.94 | $6.90 | $6.94 | $5.22 | 90,223 |
| 2017-05-01 | $7.15 | $7.15 | $7.00 | $7.08 | $5.32 | 1,842,217 |
| 2017-04-28 | $7.17 | $7.20 | $7.11 | $7.15 | $5.38 | 69,651 |
| 2017-04-27 | $7.11 | $7.14 | $6.98 | $7.04 | $5.29 | 38,932 |
| 2017-04-26 | $6.96 | $7.16 | $6.93 | $7.09 | $5.33 | 84,429 |
| 2017-04-25 | $7.13 | $7.24 | $7.13 | $7.24 | $5.44 | 39,659 |
| 2017-04-24 | $7.27 | $7.27 | $7.17 | $7.19 | $5.41 | 105,935 |
| 2017-04-21 | $7.19 | $7.19 | $7.09 | $7.16 | $5.38 | 56,363 |
| 2017-04-20 | $7.18 | $7.28 | $7.18 | $7.25 | $5.45 | 83,254 |
| 2017-04-19 | $7.21 | $7.27 | $7.09 | $7.13 | $5.36 | 763,467 |
| 2017-04-18 | $7.10 | $7.15 | $7.00 | $7.08 | $5.32 | 675,897 |
| 2017-04-17 | $7.30 | $7.35 | $7.19 | $7.23 | $5.44 | 62,261 |
| 2017-04-13 | $7.26 | $7.30 | $7.13 | $7.16 | $5.38 | 788,838 |
| 2017-04-12 | $7.41 | $7.41 | $7.19 | $7.22 | $5.43 | 251,224 |
| 2017-04-11 | $7.67 | $7.68 | $7.49 | $7.60 | $5.71 | 183,596 |
| 2017-04-10 | $7.59 | $7.61 | $7.56 | $7.57 | $5.69 | 345,518 |
| 2017-04-07 | $7.51 | $7.62 | $7.49 | $7.55 | $5.68 | 882,002 |
| 2017-04-06 | $7.75 | $7.81 | $7.66 | $7.70 | $5.79 | 606,506 |
| 2017-04-05 | $7.82 | $7.84 | $7.65 | $7.71 | $5.80 | 654,026 |
| 2017-04-04 | $7.64 | $7.69 | $7.62 | $7.69 | $5.78 | 159,681 |
| 2017-04-03 | $7.60 | $7.65 | $7.48 | $7.54 | $5.67 | 252,410 |
| 2017-03-31 | $7.53 | $7.64 | $7.50 | $7.61 | $5.72 | 197,347 |
| 2017-03-30 | $7.70 | $7.85 | $7.70 | $7.76 | $5.83 | 700,262 |
| 2017-03-29 | $7.55 | $7.62 | $7.52 | $7.61 | $5.72 | 292,022 |
| 2017-03-28 | $7.54 | $7.61 | $7.52 | $7.60 | $5.71 | 238,058 |
| 2017-03-27 | $7.54 | $7.60 | $7.50 | $7.59 | $5.71 | 107,029 |
| 2017-03-24 | $7.78 | $7.83 | $7.72 | $7.75 | $5.83 | 275,216 |
| 2017-03-23 | $7.91 | $7.95 | $7.79 | $7.82 | $5.88 | 294,105 |
| 2017-03-22 | $7.68 | $7.87 | $7.66 | $7.83 | $5.89 | 151,791 |
| 2017-03-21 | $7.92 | $7.93 | $7.61 | $7.61 | $5.72 | 69,112 |
| 2017-03-20 | $7.88 | $7.90 | $7.81 | $7.86 | $5.91 | 45,215 |
| 2017-03-17 | $7.94 | $8.00 | $7.91 | $7.92 | $5.95 | 444,897 |
| 2017-03-16 | $7.97 | $8.01 | $7.85 | $7.92 | $5.95 | 789,931 |
| 2017-03-15 | $7.26 | $7.94 | $7.22 | $7.72 | $5.80 | 90,839 |
| 2017-03-14 | $7.14 | $7.16 | $7.05 | $7.15 | $5.38 | 63,634 |
| 2017-03-13 | $7.22 | $7.26 | $7.17 | $7.22 | $5.42 | 44,684 |
| 2017-03-10 | $6.99 | $7.02 | $6.86 | $6.92 | $5.20 | 61,621 |
| 2017-03-09 | $7.03 | $7.03 | $6.91 | $6.93 | $5.21 | 76,024 |
| 2017-03-08 | $7.39 | $7.39 | $7.17 | $7.22 | $5.43 | 73,801 |
| 2017-03-07 | $7.45 | $7.48 | $7.36 | $7.42 | $5.58 | 48,425 |
| 2017-03-06 | $7.57 | $7.57 | $7.49 | $7.53 | $5.66 | 45,930 |
| 2017-03-03 | $7.74 | $7.79 | $7.71 | $7.77 | $5.84 | 36,426 |
| 2017-03-02 | $7.91 | $7.91 | $7.73 | $7.75 | $5.83 | 73,485 |
| 2017-03-01 | $7.94 | $8.05 | $7.94 | $8.04 | $6.05 | 445,204 |
| 2017-02-28 | $7.74 | $7.88 | $7.74 | $7.86 | $5.91 | 54,260 |
| 2017-02-27 | $7.79 | $7.90 | $7.79 | $7.85 | $5.90 | 162,437 |
| 2017-02-24 | $7.71 | $7.78 | $7.67 | $7.76 | $5.83 | 57,477 |
| 2017-02-23 | $8.28 | $8.31 | $7.81 | $7.86 | $5.91 | 210,737 |
| 2017-02-22 | $8.02 | $8.13 | $8.00 | $8.10 | $6.09 | 584,859 |
| 2017-02-21 | $8.35 | $8.41 | $8.28 | $8.31 | $6.25 | 591,156 |
| 2017-02-17 | $8.31 | $8.32 | $8.20 | $8.21 | $6.17 | 583,573 |
| 2017-02-16 | $8.46 | $8.55 | $8.43 | $8.47 | $6.37 | 312,603 |
| 2017-02-15 | $8.70 | $8.70 | $8.63 | $8.68 | $6.53 | 84,087 |
| 2017-02-14 | $8.67 | $8.73 | $8.58 | $8.72 | $6.55 | 42,576 |
| 2017-02-13 | $8.76 | $8.87 | $8.71 | $8.81 | $6.62 | 107,779 |
| 2017-02-10 | $8.40 | $8.49 | $8.38 | $8.48 | $6.38 | 119,736 |
| 2017-02-09 | $8.09 | $8.19 | $8.05 | $8.19 | $6.16 | 90,262 |
| 2017-02-08 | $8.25 | $8.42 | $8.17 | $8.36 | $6.28 | 58,393 |
| 2017-02-07 | $8.33 | $8.35 | $8.31 | $8.33 | $6.26 | 54,026 |
| 2017-02-06 | $8.28 | $8.31 | $8.25 | $8.31 | $6.25 | 43,093 |
| 2017-02-03 | $8.35 | $8.38 | $8.30 | $8.34 | $6.27 | 82,693 |
| 2017-02-02 | $8.68 | $8.72 | $8.60 | $8.62 | $6.48 | 84,255 |
| 2017-02-01 | $8.72 | $8.77 | $8.64 | $8.73 | $6.56 | 132,783 |
| 2017-01-31 | $8.53 | $8.57 | $8.50 | $8.56 | $6.43 | 50,784 |
| 2017-01-30 | $8.41 | $8.43 | $8.27 | $8.34 | $6.27 | 177,588 |
| 2017-01-27 | $8.52 | $8.56 | $8.49 | $8.53 | $6.42 | 58,757 |
| 2017-01-26 | $8.48 | $8.55 | $8.42 | $8.49 | $6.38 | 124,892 |
| 2017-01-25 | $8.57 | $8.61 | $8.51 | $8.58 | $6.45 | 94,948 |
| 2017-01-24 | $8.54 | $8.66 | $8.53 | $8.66 | $6.51 | 237,780 |
| 2017-01-23 | $8.19 | $8.21 | $8.11 | $8.18 | $6.15 | 35,505 |
| 2017-01-20 | $7.94 | $7.96 | $7.89 | $7.92 | $5.95 | 223,110 |
| 2017-01-19 | $8.03 | $8.07 | $7.96 | $8.00 | $6.02 | 82,767 |
| 2017-01-18 | $8.07 | $8.24 | $8.05 | $8.21 | $6.17 | 432,851 |
| 2017-01-17 | $8.09 | $8.17 | $8.08 | $8.14 | $6.12 | 127,963 |
| 2017-01-13 | $8.00 | $8.10 | $8.00 | $8.04 | $6.05 | 66,579 |
| 2017-01-12 | $8.16 | $8.16 | $7.95 | $7.96 | $5.99 | 104,228 |
| 2017-01-11 | $7.81 | $7.83 | $7.71 | $7.80 | $5.86 | 41,279 |
| 2017-01-10 | $7.47 | $7.51 | $7.44 | $7.45 | $5.60 | 132,959 |
| 2017-01-09 | $6.91 | $6.99 | $6.89 | $6.95 | $5.23 | 458,104 |
| 2017-01-06 | $7.01 | $7.03 | $6.90 | $6.92 | $5.20 | 289,988 |
| 2017-01-05 | $7.03 | $7.07 | $7.01 | $7.07 | $5.31 | 218,210 |
| 2017-01-04 | $7.01 | $7.04 | $6.91 | $7.03 | $5.28 | 246,910 |
| 2017-01-03 | $7.10 | $7.17 | $7.04 | $7.09 | $5.33 | 252,520 |
| 2016-12-30 | $7.12 | $7.21 | $7.00 | $7.05 | $5.30 | 32,833 |
| 2016-12-29 | $7.15 | $7.15 | $7.02 | $7.04 | $5.29 | 70,571 |
| 2016-12-28 | $7.15 | $7.19 | $7.03 | $7.04 | $5.29 | 80,753 |
| 2016-12-27 | $6.92 | $6.97 | $6.86 | $6.96 | $5.23 | 106,549 |
| 2016-12-23 | $6.86 | $6.93 | $6.85 | $6.91 | $5.20 | 32,945 |
| 2016-12-22 | $6.94 | $6.99 | $6.83 | $6.84 | $5.14 | 74,157 |
| 2016-12-21 | $7.05 | $7.06 | $6.98 | $6.99 | $5.26 | 233,107 |
| 2016-12-20 | $6.97 | $7.01 | $6.93 | $6.96 | $5.23 | 66,336 |
| 2016-12-19 | $6.86 | $6.96 | $6.82 | $6.90 | $5.19 | 214,523 |
| 2016-12-16 | $7.11 | $7.18 | $7.02 | $7.04 | $5.29 | 182,690 |
| 2016-12-15 | $7.20 | $7.20 | $7.10 | $7.15 | $5.37 | 224,063 |
| 2016-12-14 | $7.66 | $7.70 | $7.43 | $7.43 | $5.59 | 323,606 |
| 2016-12-13 | $7.64 | $7.68 | $7.42 | $7.47 | $5.62 | 224,687 |
| 2016-12-12 | $7.86 | $7.86 | $7.62 | $7.66 | $5.76 | 138,615 |
| 2016-12-09 | $7.87 | $7.90 | $7.68 | $7.71 | $5.80 | 121,278 |
| 2016-12-08 | $8.08 | $8.12 | $7.85 | $7.91 | $5.95 | 152,219 |
| 2016-12-07 | $7.81 | $8.03 | $7.78 | $7.99 | $6.01 | 81,196 |
| 2016-12-06 | $7.70 | $7.74 | $7.60 | $7.74 | $5.82 | 190,730 |
| 2016-12-05 | $7.86 | $8.06 | $7.85 | $8.05 | $6.05 | 172,468 |
| 2016-12-02 | $7.59 | $7.82 | $7.59 | $7.81 | $5.87 | 152,963 |
| 2016-12-01 | $7.49 | $7.72 | $7.45 | $7.63 | $5.74 | 127,439 |
| 2016-11-30 | $7.59 | $7.68 | $7.50 | $7.58 | $5.70 | 285,233 |
| 2016-11-29 | $7.59 | $7.61 | $7.50 | $7.55 | $5.67 | 157,394 |
| 2016-11-28 | $7.75 | $7.78 | $7.71 | $7.74 | $5.82 | 95,418 |
| 2016-11-25 | $7.80 | $7.82 | $7.70 | $7.80 | $5.86 | 87,735 |
| 2016-11-23 | $7.54 | $7.81 | $7.51 | $7.79 | $5.86 | 142,137 |
| 2016-11-22 | $7.43 | $7.69 | $7.41 | $7.69 | $5.78 | 1,636,083 |
| 2016-11-21 | $7.07 | $7.31 | $7.04 | $7.31 | $5.50 | 421,976 |
| 2016-11-18 | $6.87 | $6.89 | $6.76 | $6.89 | $5.18 | 257,175 |
| 2016-11-17 | $7.08 | $7.15 | $7.05 | $7.11 | $5.35 | 383,632 |
| 2016-11-16 | $6.98 | $7.02 | $6.86 | $6.90 | $5.19 | 57,237 |
| 2016-11-15 | $6.90 | $6.96 | $6.83 | $6.96 | $5.23 | 306,146 |
| 2016-11-14 | $7.38 | $7.46 | $7.35 | $7.43 | $5.59 | 52,597 |
| 2016-11-11 | $7.39 | $7.44 | $7.21 | $7.36 | $5.53 | 184,560 |
| 2016-11-10 | $7.64 | $7.70 | $7.39 | $7.44 | $5.59 | 107,006 |
| 2016-11-09 | $7.43 | $7.52 | $7.34 | $7.49 | $5.63 | 162,067 |
| 2016-11-08 | $7.16 | $7.26 | $7.14 | $7.23 | $5.43 | 69,971 |
| 2016-11-07 | $7.02 | $7.08 | $7.00 | $7.06 | $5.31 | 141,749 |
| 2016-11-04 | $6.81 | $6.84 | $6.74 | $6.79 | $5.11 | 264,213 |
| 2016-11-03 | $6.93 | $6.97 | $6.92 | $6.93 | $5.21 | 131,401 |
| 2016-11-02 | $7.03 | $7.13 | $6.99 | $7.00 | $5.26 | 326,129 |
| 2016-11-01 | $7.15 | $7.19 | $6.98 | $7.01 | $5.27 | 518,767 |
| 2016-10-31 | $6.93 | $7.03 | $6.91 | $7.02 | $5.27 | 134,744 |
| 2016-10-28 | $6.75 | $6.85 | $6.72 | $6.81 | $5.12 | 474,457 |
| 2016-10-27 | $6.80 | $6.88 | $6.70 | $6.84 | $5.14 | 539,245 |
| 2016-10-26 | $6.69 | $6.79 | $6.66 | $6.78 | $5.10 | 258,654 |
| 2016-10-25 | $6.86 | $6.91 | $6.79 | $6.85 | $5.15 | 927,551 |
| 2016-10-24 | $6.74 | $6.75 | $6.56 | $6.66 | $5.01 | 669,371 |
| 2016-10-21 | $6.64 | $6.82 | $6.62 | $6.80 | $5.11 | 199,352 |
| 2016-10-20 | $6.52 | $6.60 | $6.45 | $6.60 | $4.96 | 254,817 |
| 2016-10-19 | $6.46 | $6.58 | $6.44 | $6.56 | $4.93 | 317,775 |
| 2016-10-18 | $6.44 | $6.47 | $6.39 | $6.47 | $4.86 | 250,639 |
| 2016-10-17 | $6.26 | $6.30 | $6.24 | $6.26 | $4.71 | 164,594 |
| 2016-10-14 | $6.23 | $6.29 | $6.19 | $6.25 | $4.70 | 265,356 |
| 2016-10-13 | $6.12 | $6.17 | $6.07 | $6.16 | $4.63 | 791,619 |
| 2016-10-12 | $6.40 | $6.50 | $6.38 | $6.43 | $4.83 | 537,885 |
| 2016-10-11 | $6.57 | $6.57 | $6.32 | $6.36 | $4.78 | 490,037 |
| 2016-10-10 | $6.47 | $6.56 | $6.47 | $6.52 | $4.90 | 207,339 |
| 2016-10-07 | $6.40 | $6.52 | $6.38 | $6.48 | $4.87 | 941,126 |
| 2016-10-06 | $6.42 | $6.44 | $6.36 | $6.43 | $4.83 | 408,747 |
| 2016-10-05 | $6.43 | $6.56 | $6.38 | $6.55 | $4.92 | 347,310 |
| 2016-10-04 | $6.44 | $6.44 | $6.22 | $6.23 | $4.68 | 160,018 |
| 2016-10-03 | $6.33 | $6.42 | $6.31 | $6.39 | $4.80 | 18,165 |
| 2016-09-30 | $6.34 | $6.34 | $6.25 | $6.30 | $4.74 | 46,122 |
| 2016-09-29 | $6.26 | $6.39 | $6.22 | $6.28 | $4.72 | 1,404,912 |
| 2016-09-28 | $6.04 | $6.16 | $6.00 | $6.15 | $4.62 | 2,022,449 |
| 2016-09-27 | $5.92 | $5.99 | $5.88 | $5.96 | $4.48 | 2,228,465 |
| 2016-09-26 | $5.97 | $6.02 | $5.93 | $5.98 | $4.50 | 43,612 |
| 2016-09-23 | $6.05 | $6.14 | $6.05 | $6.08 | $4.57 | 90,098 |
| 2016-09-22 | $5.97 | $6.00 | $5.93 | $5.95 | $4.47 | 59,749 |
| 2016-09-21 | $5.66 | $5.84 | $5.66 | $5.84 | $4.39 | 44,316 |
| 2016-09-20 | $5.55 | $5.56 | $5.49 | $5.52 | $4.15 | 20,729 |
| 2016-09-19 | $5.59 | $5.61 | $5.51 | $5.54 | $4.17 | 24,105 |
| 2016-09-16 | $5.25 | $5.34 | $5.25 | $5.30 | $3.98 | 19,410 |
| 2016-09-15 | $5.21 | $5.33 | $5.21 | $5.30 | $3.98 | 21,620 |
| 2016-09-14 | $5.18 | $5.32 | $5.18 | $5.28 | $3.97 | 35,798 |
| 2016-09-13 | $5.29 | $5.29 | $5.09 | $5.11 | $3.84 | 13,776 |
| 2016-09-12 | $5.32 | $5.49 | $5.30 | $5.45 | $4.10 | 72,683 |
| 2016-09-09 | $5.58 | $5.58 | $5.50 | $5.53 | $4.16 | 18,493 |
| 2016-09-08 | $5.62 | $5.67 | $5.58 | $5.64 | $4.24 | 54,481 |
| 2016-09-07 | $5.60 | $5.63 | $5.53 | $5.56 | $4.18 | 37,538 |
| 2016-09-06 | $5.48 | $5.55 | $5.46 | $5.51 | $4.14 | 55,554 |
| 2016-09-02 | $5.42 | $5.43 | $5.25 | $5.33 | $4.00 | 120,437 |
| 2016-09-01 | $5.10 | $5.20 | $5.10 | $5.19 | $3.90 | 43,752 |
| 2016-08-31 | $5.11 | $5.12 | $5.03 | $5.07 | $3.81 | 110,313 |
| 2016-08-30 | $5.37 | $5.38 | $5.26 | $5.29 | $3.98 | 52,416 |
| 2016-08-29 | $5.50 | $5.50 | $5.46 | $5.46 | $4.11 | 15,695 |
| 2016-08-26 | $5.61 | $5.67 | $5.45 | $5.48 | $4.12 | 90,546 |
| 2016-08-25 | $5.42 | $5.50 | $5.41 | $5.48 | $4.12 | 27,344 |
| 2016-08-24 | $5.56 | $5.60 | $5.52 | $5.52 | $4.15 | 46,970 |
| 2016-08-23 | $5.63 | $5.75 | $5.63 | $5.71 | $4.29 | 74,245 |
| 2016-08-22 | $5.45 | $5.47 | $5.38 | $5.46 | $4.11 | 34,695 |
| 2016-08-19 | $5.60 | $5.66 | $5.59 | $5.64 | $4.24 | 53,140 |
| 2016-08-18 | $5.75 | $5.76 | $5.70 | $5.73 | $4.31 | 28,609 |
| 2016-08-17 | $5.63 | $5.70 | $5.54 | $5.68 | $4.27 | 60,264 |
| 2016-08-16 | $5.78 | $5.81 | $5.72 | $5.76 | $4.33 | 53,728 |
| 2016-08-15 | $5.58 | $5.62 | $5.55 | $5.58 | $4.19 | 68,114 |
| 2016-08-12 | $5.52 | $5.55 | $5.45 | $5.45 | $4.10 | 63,257 |
| 2016-08-11 | $5.67 | $5.70 | $5.62 | $5.67 | $4.26 | 20,378 |
| 2016-08-10 | $5.76 | $5.76 | $5.62 | $5.66 | $4.26 | 59,753 |
| 2016-08-09 | $5.65 | $5.72 | $5.64 | $5.65 | $4.25 | 47,525 |
| 2016-08-08 | $5.64 | $5.69 | $5.63 | $5.64 | $4.24 | 50,655 |
| 2016-08-05 | $5.54 | $5.60 | $5.51 | $5.59 | $4.20 | 34,474 |
| 2016-08-04 | $5.51 | $5.60 | $5.46 | $5.60 | $4.21 | 55,418 |
| 2016-08-03 | $5.53 | $5.63 | $5.49 | $5.62 | $4.22 | 42,150 |
| 2016-08-02 | $5.57 | $5.65 | $5.49 | $5.57 | $4.19 | 387,987 |
| 2016-08-01 | $5.54 | $5.58 | $5.49 | $5.49 | $4.13 | 49,513 |
| 2016-07-29 | $5.46 | $5.51 | $5.40 | $5.49 | $4.13 | 19,743 |
| 2016-07-28 | $5.49 | $5.54 | $5.46 | $5.54 | $4.17 | 76,605 |
| 2016-07-27 | $5.16 | $5.34 | $5.15 | $5.27 | $3.96 | 47,538 |
| 2016-07-26 | $5.06 | $5.16 | $5.06 | $5.14 | $3.86 | 93,907 |
| 2016-07-25 | $5.08 | $5.08 | $4.99 | $5.04 | $3.79 | 20,771 |
| 2016-07-22 | $5.10 | $5.10 | $4.99 | $5.03 | $3.78 | 32,505 |
| 2016-07-21 | $5.07 | $5.20 | $5.07 | $5.15 | $3.87 | 58,350 |
| 2016-07-20 | $4.79 | $5.08 | $4.75 | $5.05 | $3.80 | 57,619 |
| 2016-07-19 | $5.30 | $5.36 | $5.21 | $5.22 | $3.92 | 127,731 |
| 2016-07-18 | $5.49 | $5.52 | $5.39 | $5.48 | $4.12 | 535,115 |
| 2016-07-15 | $5.47 | $5.54 | $5.44 | $5.52 | $4.15 | 129,108 |
| 2016-07-14 | $5.63 | $5.68 | $5.53 | $5.59 | $4.20 | 729,926 |
| 2016-07-13 | $5.50 | $5.50 | $5.32 | $5.50 | $4.14 | 333,991 |
| 2016-07-12 | $5.37 | $5.47 | $5.35 | $5.44 | $4.09 | 108,262 |
| 2016-07-11 | $5.07 | $5.22 | $5.06 | $5.18 | $3.89 | 122,630 |
| 2016-07-08 | $4.75 | $4.85 | $4.75 | $4.85 | $3.65 | 19,438 |
| 2016-07-07 | $4.97 | $5.03 | $4.73 | $4.77 | $3.59 | 32,834 |
| 2016-07-06 | $4.71 | $4.77 | $4.58 | $4.77 | $3.59 | 66,960 |
| 2016-07-05 | $4.89 | $4.95 | $4.74 | $4.76 | $3.58 | 42,462 |
| 2016-07-01 | $4.85 | $5.04 | $4.85 | $4.99 | $3.75 | 84,363 |
| 2016-06-30 | $4.82 | $4.84 | $4.75 | $4.84 | $3.64 | 61,451 |
| 2016-06-29 | $4.60 | $4.67 | $4.58 | $4.60 | $3.46 | 44,129 |
| 2016-06-28 | $4.26 | $4.35 | $4.23 | $4.35 | $3.27 | 92,924 |
| 2016-06-27 | $4.18 | $4.18 | $4.08 | $4.13 | $3.11 | 83,335 |
| 2016-06-24 | $4.50 | $4.66 | $4.40 | $4.47 | $3.36 | 125,279 |
| 2016-06-23 | $5.01 | $5.10 | $4.93 | $5.10 | $3.83 | 50,590 |
| 2016-06-22 | $4.91 | $4.95 | $4.83 | $4.83 | $3.63 | 87,730 |
| 2016-06-21 | $4.86 | $4.86 | $4.73 | $4.80 | $3.61 | 35,029 |
| 2016-06-20 | $4.75 | $4.89 | $4.75 | $4.85 | $3.65 | 62,100 |
| 2016-06-17 | $4.52 | $4.60 | $4.48 | $4.53 | $3.41 | 104,580 |
| 2016-06-16 | $4.28 | $4.37 | $4.20 | $4.35 | $3.27 | 77,053 |
| 2016-06-15 | $4.41 | $4.50 | $4.41 | $4.44 | $3.33 | 50,577 |
| 2016-06-14 | $4.40 | $4.41 | $4.19 | $4.21 | $3.17 | 105,573 |
| 2016-06-13 | $4.44 | $4.56 | $4.43 | $4.45 | $3.35 | 45,481 |
| 2016-06-10 | $4.58 | $4.61 | $4.50 | $4.50 | $3.38 | 27,787 |
| 2016-06-09 | $4.78 | $4.82 | $4.76 | $4.77 | $3.59 | 40,272 |
| 2016-06-08 | $5.04 | $5.12 | $5.01 | $5.03 | $3.78 | 129,047 |
| 2016-06-07 | $4.88 | $4.88 | $4.76 | $4.76 | $3.58 | 44,671 |
| 2016-06-06 | $4.54 | $5.01 | $4.54 | $4.94 | $3.71 | 161,751 |
| 2016-06-03 | $4.39 | $4.50 | $4.39 | $4.46 | $3.35 | 97,750 |
| 2016-06-02 | $4.20 | $4.26 | $4.20 | $4.23 | $3.18 | 42,639 |
| 2016-06-01 | $4.16 | $4.29 | $4.14 | $4.27 | $3.21 | 93,278 |
| 2016-05-31 | $4.44 | $4.51 | $4.33 | $4.35 | $3.27 | 39,094 |
| 2016-05-27 | $4.53 | $4.53 | $4.41 | $4.44 | $3.34 | 36,742 |
| 2016-05-26 | $4.71 | $4.74 | $4.56 | $4.60 | $3.45 | 49,375 |
| 2016-05-25 | $4.41 | $4.58 | $4.41 | $4.54 | $3.41 | 44,699 |
| 2016-05-24 | $4.40 | $4.45 | $4.35 | $4.42 | $3.32 | 64,266 |
| 2016-05-23 | $4.24 | $4.32 | $4.19 | $4.28 | $3.22 | 83,561 |
| 2016-05-20 | $4.42 | $4.46 | $4.30 | $4.30 | $3.23 | 32,559 |
| 2016-05-19 | $4.09 | $4.26 | $4.05 | $4.26 | $3.20 | 99,482 |
| 2016-05-18 | $4.32 | $4.43 | $4.28 | $4.31 | $3.24 | 181,954 |
| 2016-05-17 | $4.45 | $4.60 | $4.41 | $4.51 | $3.39 | 34,895 |
| 2016-05-16 | $4.35 | $4.45 | $4.35 | $4.37 | $3.29 | 79,254 |
| 2016-05-13 | $4.08 | $4.14 | $4.03 | $4.09 | $3.08 | 62,907 |
| 2016-05-12 | $4.31 | $4.35 | $4.07 | $4.19 | $3.15 | 163,532 |
| 2016-05-11 | $4.41 | $4.46 | $4.41 | $4.43 | $3.33 | 65,795 |
| 2016-05-10 | $4.21 | $4.28 | $4.19 | $4.26 | $3.20 | 153,211 |
| 2016-05-09 | $4.25 | $4.26 | $3.99 | $4.00 | $3.01 | 295,691 |
| 2016-05-06 | $4.50 | $4.68 | $4.47 | $4.65 | $3.50 | 132,772 |
| 2016-05-05 | $4.75 | $4.83 | $4.67 | $4.68 | $3.52 | 40,673 |
| 2016-05-04 | $4.76 | $4.82 | $4.60 | $4.61 | $3.47 | 110,268 |
| 2016-05-03 | $5.04 | $5.04 | $4.77 | $4.87 | $3.66 | 253,791 |
| 2016-05-02 | $5.59 | $5.62 | $5.50 | $5.62 | $4.23 | 299,461 |
| 2016-04-29 | $5.54 | $5.66 | $5.50 | $5.56 | $4.18 | 185,569 |
| 2016-04-28 | $5.24 | $5.58 | $5.20 | $5.46 | $4.11 | 173,845 |
| 2016-04-27 | $4.87 | $5.09 | $4.87 | $5.09 | $3.83 | 55,080 |
| 2016-04-26 | $4.89 | $4.89 | $4.78 | $4.85 | $3.65 | 162,927 |
| 2016-04-25 | $4.95 | $4.98 | $4.87 | $4.89 | $3.68 | 162,059 |
| 2016-04-22 | $5.16 | $5.26 | $5.14 | $5.20 | $3.91 | 98,076 |
| 2016-04-21 | $5.46 | $5.55 | $5.21 | $5.32 | $4.00 | 91,889 |
| 2016-04-20 | $5.56 | $5.76 | $5.56 | $5.76 | $4.33 | 216,938 |
| 2016-04-19 | $5.15 | $5.40 | $5.12 | $5.39 | $4.05 | 81,030 |
| 2016-04-18 | $4.75 | $4.93 | $4.75 | $4.89 | $3.68 | 71,885 |
| 2016-04-15 | $4.69 | $4.78 | $4.66 | $4.77 | $3.59 | 72,484 |
| 2016-04-14 | $4.81 | $4.88 | $4.76 | $4.88 | $3.67 | 116,313 |
| 2016-04-13 | $4.84 | $5.00 | $4.80 | $4.99 | $3.75 | 249,814 |
| 2016-04-12 | $4.42 | $4.54 | $4.34 | $4.54 | $3.41 | 351,290 |
| 2016-04-11 | $4.04 | $4.13 | $4.02 | $4.12 | $3.09 | 59,579 |
| 2016-04-08 | $3.78 | $3.84 | $3.77 | $3.82 | $2.87 | 139,922 |
| 2016-04-07 | $3.57 | $3.57 | $3.51 | $3.53 | $2.65 | 30,371 |
| 2016-04-06 | $3.53 | $3.68 | $3.50 | $3.68 | $2.77 | 72,428 |
| 2016-04-05 | $3.62 | $3.71 | $3.58 | $3.67 | $2.76 | 106,940 |
| 2016-04-04 | $3.91 | $3.93 | $3.81 | $3.82 | $2.87 | 61,954 |
| 2016-04-01 | $3.67 | $3.85 | $3.66 | $3.80 | $2.86 | 56,202 |
| 2016-03-31 | $3.89 | $3.95 | $3.88 | $3.89 | $2.92 | 65,971 |
| 2016-03-30 | $3.84 | $3.89 | $3.79 | $3.80 | $2.86 | 61,920 |
| 2016-03-29 | $3.35 | $3.48 | $3.32 | $3.47 | $2.61 | 119,064 |
| 2016-03-28 | $3.54 | $3.57 | $3.50 | $3.54 | $2.66 | 47,084 |
| 2016-03-24 | $3.39 | $3.54 | $3.38 | $3.50 | $2.63 | 221,555 |
| 2016-03-23 | $3.80 | $3.81 | $3.55 | $3.64 | $2.73 | 55,366 |
| 2016-03-22 | $3.80 | $3.93 | $3.80 | $3.85 | $2.89 | 193,710 |
| 2016-03-21 | $3.94 | $3.99 | $3.87 | $3.92 | $2.94 | 63,345 |
| 2016-03-18 | $4.01 | $4.05 | $3.92 | $3.97 | $2.98 | 410,638 |
| 2016-03-17 | $3.91 | $3.92 | $3.84 | $3.88 | $2.92 | 167,234 |
| 2016-03-16 | $3.45 | $3.62 | $3.40 | $3.62 | $2.72 | 108,967 |
| 2016-03-15 | $3.55 | $3.55 | $3.36 | $3.46 | $2.60 | 133,951 |
| 2016-03-14 | $3.84 | $3.93 | $3.76 | $3.85 | $2.89 | 205,387 |
| 2016-03-11 | $3.64 | $3.70 | $3.61 | $3.68 | $2.77 | 179,289 |
| 2016-03-10 | $3.56 | $3.67 | $3.53 | $3.62 | $2.72 | 763,336 |
| 2016-03-09 | $3.72 | $3.77 | $3.57 | $3.73 | $2.80 | 352,429 |
| 2016-03-08 | $3.95 | $4.21 | $3.73 | $3.77 | $2.83 | 978,197 |
| 2016-03-07 | $4.24 | $4.45 | $4.20 | $4.43 | $3.33 | 249,486 |
| 2016-03-04 | $3.89 | $4.22 | $3.89 | $4.13 | $3.11 | 803,573 |
| 2016-03-03 | $3.79 | $3.80 | $3.66 | $3.77 | $2.83 | 180,007 |
| 2016-03-02 | $3.49 | $3.73 | $3.48 | $3.71 | $2.79 | 590,853 |
| 2016-03-01 | $3.43 | $3.45 | $3.34 | $3.40 | $2.56 | 286,346 |
| 2016-02-29 | $3.26 | $3.34 | $3.22 | $3.29 | $2.47 | 573,791 |
| 2016-02-26 | $3.11 | $3.12 | $3.02 | $3.06 | $2.30 | 122,758 |
| 2016-02-25 | $3.00 | $3.02 | $2.89 | $2.96 | $2.23 | 78,619 |
| 2016-02-24 | $2.80 | $2.87 | $2.76 | $2.87 | $2.16 | 316,075 |
| 2016-02-23 | $3.25 | $3.26 | $3.09 | $3.11 | $2.34 | 1,574,889 |
| 2016-02-22 | $3.31 | $3.42 | $3.31 | $3.32 | $2.50 | 884,461 |
| 2016-02-19 | $3.11 | $3.13 | $3.04 | $3.08 | $2.32 | 1,840,746 |
| 2016-02-18 | $3.23 | $3.23 | $3.07 | $3.11 | $2.34 | 234,277 |
| 2016-02-17 | $3.06 | $3.38 | $3.06 | $3.36 | $2.52 | 302,767 |
| 2016-02-16 | $2.81 | $2.89 | $2.78 | $2.84 | $2.14 | 416,623 |
| 2016-02-12 | $2.64 | $2.77 | $2.58 | $2.77 | $2.08 | 362,945 |
| 2016-02-11 | $2.32 | $2.38 | $2.29 | $2.34 | $1.76 | 89,388 |
| 2016-02-10 | $2.38 | $2.42 | $2.32 | $2.40 | $1.80 | 71,956 |
| 2016-02-09 | $2.55 | $2.55 | $2.42 | $2.47 | $1.86 | 177,107 |
| 2016-02-08 | $2.54 | $2.77 | $2.54 | $2.72 | $2.05 | 402,470 |
| 2016-02-05 | $2.56 | $2.68 | $2.52 | $2.64 | $1.98 | 322,479 |
| 2016-02-04 | $2.34 | $2.51 | $2.34 | $2.42 | $1.82 | 216,479 |
| 2016-02-03 | $1.98 | $2.05 | $1.90 | $2.03 | $1.53 | 166,373 |
| 2016-02-02 | $1.86 | $1.86 | $1.79 | $1.83 | $1.38 | 526,450 |
| 2016-02-01 | $1.97 | $2.02 | $1.93 | $1.99 | $1.50 | 201,174 |
| 2016-01-29 | $1.99 | $2.03 | $1.96 | $1.99 | $1.50 | 209,632 |
| 2016-01-28 | $2.09 | $2.10 | $1.98 | $2.02 | $1.52 | 271,642 |
| 2016-01-27 | $1.78 | $1.86 | $1.76 | $1.82 | $1.37 | 334,206 |
| 2016-01-26 | $1.78 | $1.94 | $1.75 | $1.90 | $1.42 | 1,004,069 |
| 2016-01-25 | $1.67 | $1.67 | $1.62 | $1.65 | $1.24 | 323,793 |
| 2016-01-22 | $1.76 | $1.76 | $1.62 | $1.68 | $1.26 | 269,718 |
| 2016-01-21 | $1.65 | $1.82 | $1.65 | $1.82 | $1.37 | 363,712 |
| 2016-01-20 | $1.60 | $1.66 | $1.57 | $1.66 | $1.25 | 623,781 |
| 2016-01-19 | $1.78 | $1.78 | $1.69 | $1.71 | $1.29 | 256,144 |
| 2016-01-15 | $1.72 | $1.74 | $1.66 | $1.71 | $1.29 | 204,532 |
| 2016-01-14 | $1.80 | $1.97 | $1.76 | $1.93 | $1.45 | 438,091 |
| 2016-01-13 | $1.77 | $1.78 | $1.66 | $1.69 | $1.27 | 289,394 |
| 2016-01-12 | $1.78 | $1.78 | $1.68 | $1.73 | $1.30 | 652,624 |
| 2016-01-11 | $1.79 | $1.79 | $1.67 | $1.72 | $1.29 | 181,524 |
| 2016-01-08 | $1.74 | $1.74 | $1.66 | $1.69 | $1.27 | 184,724 |
| 2016-01-07 | $1.78 | $1.81 | $1.75 | $1.78 | $1.33 | 355,491 |
| 2016-01-06 | $1.93 | $2.00 | $1.93 | $1.98 | $1.49 | 325,656 |
| 2016-01-05 | $2.09 | $2.10 | $2.03 | $2.10 | $1.58 | 405,446 |
| 2016-01-04 | $2.05 | $2.08 | $2.00 | $2.07 | $1.56 | 245,223 |
| 2015-12-31 | $2.17 | $2.20 | $2.17 | $2.19 | $1.64 | 179,691 |
| 2015-12-30 | $2.20 | $2.23 | $2.17 | $2.21 | $1.66 | 248,117 |
| 2015-12-29 | $2.26 | $2.28 | $2.22 | $2.27 | $1.71 | 567,197 |
| 2015-12-28 | $2.41 | $2.45 | $2.36 | $2.40 | $1.80 | 242,810 |
| 2015-12-24 | $2.38 | $2.41 | $2.38 | $2.41 | $1.81 | 61,455 |
| 2015-12-23 | $2.36 | $2.39 | $2.32 | $2.38 | $1.79 | 355,296 |
| 2015-12-22 | $2.12 | $2.19 | $2.11 | $2.17 | $1.63 | 442,017 |
| 2015-12-21 | $2.08 | $2.11 | $2.05 | $2.10 | $1.58 | 273,333 |
| 2015-12-18 | $2.03 | $2.06 | $2.00 | $2.03 | $1.53 | 255,845 |
| 2015-12-17 | $2.02 | $2.02 | $1.90 | $1.95 | $1.47 | 365,760 |
| 2015-12-16 | $2.05 | $2.10 | $2.04 | $2.10 | $1.58 | 419,829 |
| 2015-12-15 | $2.05 | $2.08 | $1.99 | $2.00 | $1.50 | 445,113 |
| 2015-12-14 | $2.23 | $2.23 | $2.07 | $2.10 | $1.58 | 236,827 |
| 2015-12-11 | $2.25 | $2.26 | $2.16 | $2.18 | $1.64 | 710,852 |
| 2015-12-10 | $2.38 | $2.41 | $2.30 | $2.30 | $1.73 | 525,553 |
| 2015-12-09 | $2.39 | $2.45 | $2.36 | $2.36 | $1.77 | 819,704 |
| 2015-12-08 | $2.45 | $2.48 | $2.39 | $2.43 | $1.83 | 877,667 |
| 2015-12-07 | $2.81 | $2.82 | $2.75 | $2.75 | $2.07 | 52,458 |
| 2015-12-04 | $2.84 | $2.87 | $2.81 | $2.85 | $2.14 | 153,030 |
| 2015-12-03 | $2.99 | $3.00 | $2.87 | $2.88 | $2.17 | 190,584 |
| 2015-12-02 | $2.95 | $2.98 | $2.92 | $2.92 | $2.20 | 102,231 |
| 2015-12-01 | $3.01 | $3.05 | $3.01 | $3.03 | $2.28 | 154,889 |
| 2015-11-30 | $3.02 | $3.08 | $3.02 | $3.03 | $2.28 | 118,655 |
| 2015-11-27 | $2.97 | $3.05 | $2.97 | $3.00 | $2.25 | 64,307 |
| 2015-11-25 | $3.15 | $3.16 | $3.09 | $3.13 | $2.35 | 92,777 |
| 2015-11-24 | $3.36 | $3.45 | $3.35 | $3.39 | $2.55 | 282,296 |
| 2015-11-23 | $3.32 | $3.35 | $3.27 | $3.30 | $2.48 | 112,181 |
| 2015-11-20 | $3.54 | $3.54 | $3.35 | $3.39 | $2.55 | 112,889 |
| 2015-11-19 | $3.42 | $3.46 | $3.38 | $3.42 | $2.57 | 39,840 |
| 2015-11-18 | $3.35 | $3.45 | $3.35 | $3.43 | $2.58 | 178,557 |
| 2015-11-17 | $3.32 | $3.34 | $3.24 | $3.24 | $2.44 | 404,438 |
| 2015-11-16 | $3.42 | $3.49 | $3.39 | $3.48 | $2.61 | 83,493 |
| 2015-11-13 | $3.46 | $3.47 | $3.40 | $3.44 | $2.59 | 474,109 |
| 2015-11-12 | $3.45 | $3.45 | $3.35 | $3.38 | $2.54 | 146,204 |
| 2015-11-11 | $3.81 | $3.81 | $3.67 | $3.74 | $2.81 | 145,503 |
| 2015-11-10 | $3.78 | $3.85 | $3.63 | $3.85 | $2.89 | 104,789 |
| 2015-11-09 | $3.92 | $3.93 | $3.85 | $3.91 | $2.94 | 38,844 |
| 2015-11-06 | $3.93 | $3.95 | $3.89 | $3.94 | $2.96 | 149,508 |
| 2015-11-05 | $4.11 | $4.11 | $4.02 | $4.03 | $3.03 | 120,894 |
| 2015-11-04 | $4.54 | $4.56 | $4.38 | $4.38 | $3.29 | 136,963 |
| 2015-11-03 | $4.21 | $4.34 | $4.21 | $4.30 | $3.23 | 101,727 |
| 2015-11-02 | $4.17 | $4.20 | $4.13 | $4.19 | $3.15 | 84,433 |
| 2015-10-30 | $4.13 | $4.21 | $4.13 | $4.19 | $3.15 | 238,186 |
| 2015-10-29 | $4.02 | $4.12 | $4.01 | $4.08 | $3.07 | 275,975 |
| 2015-10-28 | $4.10 | $4.28 | $4.08 | $4.25 | $3.19 | 135,499 |
| 2015-10-27 | $4.22 | $4.29 | $4.20 | $4.22 | $3.17 | 223,504 |
| 2015-10-26 | $4.60 | $4.63 | $4.46 | $4.48 | $3.37 | 111,243 |
| 2015-10-23 | $4.58 | $4.76 | $4.50 | $4.62 | $3.47 | 136,755 |
| 2015-10-22 | $4.46 | $4.58 | $4.46 | $4.53 | $3.41 | 110,004 |
| 2015-10-21 | $4.65 | $4.65 | $4.55 | $4.58 | $3.44 | 74,518 |
| 2015-10-20 | $4.71 | $4.81 | $4.71 | $4.78 | $3.59 | 151,195 |
| 2015-10-19 | $4.85 | $4.87 | $4.76 | $4.80 | $3.61 | 160,955 |
| 2015-10-16 | $5.27 | $5.29 | $5.14 | $5.19 | $3.90 | 84,905 |
| 2015-10-15 | $5.13 | $5.27 | $5.13 | $5.26 | $3.95 | 69,775 |
| 2015-10-14 | $5.25 | $5.28 | $5.15 | $5.24 | $3.94 | 71,134 |
| 2015-10-13 | $5.00 | $5.14 | $4.98 | $5.08 | $3.82 | 80,895 |
| 2015-10-12 | $5.39 | $5.39 | $5.23 | $5.27 | $3.96 | 65,848 |
| 2015-10-09 | $5.52 | $5.61 | $5.44 | $5.49 | $4.13 | 85,904 |
| 2015-10-08 | $5.09 | $5.20 | $5.04 | $5.19 | $3.90 | 291,087 |
| 2015-10-07 | $5.15 | $5.20 | $5.01 | $5.09 | $3.83 | 200,567 |
| 2015-10-06 | $4.40 | $4.57 | $4.38 | $4.56 | $3.43 | 284,410 |
| 2015-10-05 | $4.30 | $4.40 | $4.30 | $4.36 | $3.28 | 188,162 |
| 2015-10-02 | $4.12 | $4.25 | $4.11 | $4.25 | $3.20 | 232,517 |
| 2015-10-01 | $4.20 | $4.23 | $4.11 | $4.17 | $3.13 | 301,663 |
| 2015-09-30 | $4.12 | $4.16 | $4.08 | $4.12 | $3.10 | 1,597,877 |
| 2015-09-29 | $4.17 | $4.19 | $4.06 | $4.08 | $3.07 | 3,167,108 |
| 2015-09-28 | $4.31 | $4.32 | $4.16 | $4.20 | $3.16 | 424,146 |
| 2015-09-25 | $4.71 | $4.72 | $4.63 | $4.64 | $3.49 | 151,363 |
| 2015-09-24 | $4.75 | $4.83 | $4.72 | $4.83 | $3.63 | 287,686 |
| 2015-09-23 | $5.09 | $5.10 | $4.97 | $4.98 | $3.74 | 90,750 |
| 2015-09-22 | $4.95 | $5.02 | $4.93 | $5.00 | $3.76 | 202,994 |
| 2015-09-21 | $5.41 | $5.41 | $5.33 | $5.36 | $4.03 | 156,114 |
| 2015-09-18 | $5.57 | $5.63 | $5.51 | $5.54 | $4.17 | 73,041 |
| 2015-09-17 | $5.72 | $5.81 | $5.68 | $5.72 | $4.30 | 110,991 |
| 2015-09-16 | $5.66 | $5.80 | $5.66 | $5.79 | $4.35 | 150,114 |
| 2015-09-15 | $5.50 | $5.69 | $5.50 | $5.65 | $4.24 | 613,350 |
| 2015-09-14 | $5.45 | $5.54 | $5.36 | $5.52 | $4.15 | 166,974 |
| 2015-09-11 | $5.58 | $5.64 | $5.50 | $5.58 | $4.19 | 111,826 |
| 2015-09-10 | $5.56 | $5.59 | $5.50 | $5.55 | $4.17 | 146,663 |
| 2015-09-09 | $5.77 | $5.80 | $5.55 | $5.55 | $4.17 | 129,694 |
| 2015-09-08 | $5.33 | $5.44 | $5.29 | $5.43 | $4.08 | 108,590 |
| 2015-09-04 | $5.10 | $5.18 | $5.03 | $5.05 | $3.80 | 163,853 |
| 2015-09-03 | $5.34 | $5.59 | $5.33 | $5.48 | $4.12 | 233,576 |
| 2015-09-02 | $5.39 | $5.39 | $5.18 | $5.24 | $3.94 | 132,249 |
| 2015-09-01 | $5.26 | $5.34 | $5.13 | $5.14 | $3.86 | 302,708 |
| 2015-08-31 | $5.66 | $5.66 | $5.52 | $5.62 | $4.23 | 172,571 |
Anglo American plc (NGLOY) News Headlines
.jpg)
Sasol, Anglo American and De Beers to pilot renewable diesel in South Africa
None
reuters.com Feb. 4, 2025.jpg)
.jpg)
Estatal Codelco y Anglo American firman acuerdo para operar minas en centro de Chile
None
reuters.com Feb. 20, 2025Recent Anglo American plc (NGLOY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Anglo American plc (NGLOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |