Natural Grocers by Vitamin Cottage Inc (NGVC) Exchange: NYSE
Data as of May 2, 2024
$16.04 ($0.00) 0.00%
Natural Grocers by Vitamin Cottage Inc - Daily Information
Click for more stock information on Natural Grocers by Vitamin Cottage Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $15.92 |
| Previous Close | $16.04 |
| High | $16.05 |
| Low | $15.82 |
| Adjusted Open | $15.92 |
| Previous Adjusted Close | $16.04 |
| Adjusted High | $16.05 |
| Adjusted Low | $15.82 |
About Natural Grocers by Vitamin Cottage Inc (NGVC)
Natural Grocers by Vitamin Cottage Inc. (NGVC) was founded in 1955 by Margaret and Philip Isely and is one of the first natural and organic retail supermarkets. With operations in 20 states, NGVC is the one of leading chains of its kind. The company offers products such as fresh organic produce, fresh meat and seafood, vitamins and supplements, bulk foods, packaged groceries, bread, dairy, frozen foods, and more. The company also provides customer education on nutrition and wellness. Natural Grocers is a growing business with 265 total stores in operation with plans to increase to 300 by the end of 2018. Operating revenues have seen consistent growth since 2013 reaching $913 million in 2017.
Invest in Natural Grocers by Vitamin Cottage Inc (NGVC)
Historical Stock Data for Natural Grocers by Vitamin Cottage Inc (NGVC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $15.92 | $16.05 | $15.82 | $16.04 | $16.04 | 32,708 |
| 2024-04-23 | $16.21 | $16.30 | $15.94 | $16.04 | $16.04 | 46,423 |
| 2024-04-22 | $16.45 | $16.53 | $16.18 | $16.21 | $16.21 | 67,449 |
| 2024-04-19 | $16.14 | $16.58 | $16.14 | $16.48 | $16.48 | 38,978 |
| 2024-04-18 | $16.26 | $16.41 | $16.12 | $16.24 | $16.24 | 37,801 |
| 2024-04-17 | $16.34 | $16.62 | $16.12 | $16.18 | $16.18 | 31,192 |
| 2024-04-16 | $16.29 | $16.52 | $16.16 | $16.33 | $16.33 | 28,694 |
| 2024-04-15 | $16.45 | $16.47 | $16.02 | $16.41 | $16.41 | 58,979 |
| 2024-04-12 | $16.58 | $16.68 | $16.18 | $16.28 | $16.28 | 30,307 |
| 2024-04-11 | $16.62 | $16.85 | $16.42 | $16.70 | $16.70 | 32,284 |
| 2024-04-10 | $16.66 | $16.70 | $16.32 | $16.49 | $16.49 | 56,382 |
| 2024-04-09 | $16.96 | $17.04 | $16.52 | $16.88 | $16.88 | 47,919 |
| 2024-04-08 | $16.66 | $17.23 | $16.58 | $16.86 | $16.86 | 45,278 |
| 2024-04-05 | $16.98 | $17.03 | $16.77 | $16.85 | $16.85 | 31,858 |
| 2024-04-04 | $17.41 | $17.50 | $16.75 | $16.91 | $16.91 | 41,344 |
| 2024-04-03 | $17.19 | $17.41 | $17.18 | $17.27 | $17.27 | 36,450 |
| 2024-04-02 | $17.26 | $17.32 | $16.25 | $17.31 | $17.31 | 122,257 |
| 2024-04-01 | $18.18 | $18.21 | $17.30 | $17.33 | $17.33 | 84,524 |
| 2024-03-28 | $18.19 | $18.35 | $17.60 | $18.05 | $18.05 | 59,454 |
| 2024-03-27 | $18.30 | $18.48 | $18.00 | $18.21 | $18.21 | 47,860 |
| 2024-03-26 | $17.06 | $19.35 | $17.06 | $18.18 | $18.18 | 368,208 |
| 2024-03-25 | $16.99 | $17.06 | $16.78 | $16.97 | $16.97 | 31,892 |
| 2024-03-22 | $17.43 | $17.50 | $17.03 | $17.07 | $17.07 | 27,409 |
| 2024-03-21 | $17.18 | $17.56 | $17.06 | $17.40 | $17.40 | 50,153 |
| 2024-03-20 | $16.64 | $17.36 | $16.63 | $17.20 | $17.20 | 51,262 |
| 2024-03-19 | $16.89 | $17.08 | $16.60 | $16.78 | $16.78 | 73,443 |
| 2024-03-18 | $17.85 | $17.90 | $16.96 | $17.03 | $17.03 | 126,078 |
| 2024-03-15 | $17.58 | $18.00 | $17.58 | $17.88 | $17.88 | 81,388 |
| 2024-03-14 | $18.01 | $18.12 | $17.51 | $17.65 | $17.65 | 52,288 |
| 2024-03-13 | $17.96 | $18.04 | $17.62 | $17.97 | $17.97 | 58,086 |
| 2024-03-12 | $17.60 | $18.07 | $17.57 | $18.02 | $18.02 | 75,302 |
| 2024-03-11 | $17.14 | $17.66 | $16.94 | $17.64 | $17.64 | 86,744 |
| 2024-03-08 | $16.56 | $17.06 | $16.55 | $17.06 | $17.06 | 71,621 |
| 2024-03-07 | $16.22 | $16.71 | $16.15 | $16.55 | $16.55 | 53,712 |
| 2024-03-06 | $16.32 | $16.32 | $16.04 | $16.06 | $16.06 | 31,808 |
| 2024-03-05 | $16.25 | $16.47 | $16.15 | $16.15 | $16.15 | 32,498 |
| 2024-03-04 | $16.51 | $16.80 | $16.23 | $16.25 | $16.25 | 69,554 |
| 2024-03-01 | $16.60 | $16.60 | $16.02 | $16.49 | $16.49 | 60,836 |
| 2024-02-29 | $16.20 | $16.83 | $16.14 | $16.57 | $16.47 | 79,479 |
| 2024-02-28 | $15.70 | $16.15 | $15.08 | $15.90 | $15.80 | 133,776 |
| 2024-02-27 | $16.00 | $16.23 | $15.74 | $15.77 | $15.67 | 40,588 |
| 2024-02-26 | $15.20 | $15.86 | $15.20 | $15.77 | $15.67 | 64,396 |
| 2024-02-23 | $14.80 | $15.39 | $14.78 | $15.31 | $15.22 | 51,250 |
| 2024-02-22 | $14.94 | $15.00 | $14.70 | $14.83 | $14.74 | 32,446 |
| 2024-02-21 | $14.98 | $15.04 | $14.81 | $15.01 | $14.92 | 64,442 |
| 2024-02-20 | $14.88 | $15.31 | $14.81 | $14.98 | $14.89 | 98,809 |
| 2024-02-16 | $15.01 | $15.31 | $14.77 | $14.86 | $14.86 | 58,882 |
| 2024-02-15 | $15.33 | $15.43 | $15.08 | $15.21 | $15.21 | 61,881 |
| 2024-02-14 | $15.12 | $15.41 | $15.02 | $15.31 | $15.31 | 49,625 |
| 2024-02-13 | $15.24 | $15.39 | $14.78 | $15.08 | $15.08 | 112,688 |
| 2024-02-12 | $17.15 | $17.15 | $15.59 | $15.60 | $15.60 | 148,084 |
| 2024-02-09 | $15.67 | $17.75 | $15.67 | $17.15 | $17.15 | 206,218 |
| 2024-02-08 | $14.57 | $14.99 | $14.56 | $14.81 | $14.81 | 49,162 |
| 2024-02-07 | $14.55 | $14.63 | $14.31 | $14.49 | $14.49 | 49,744 |
| 2024-02-06 | $14.70 | $14.86 | $14.49 | $14.60 | $14.60 | 60,197 |
| 2024-02-05 | $15.02 | $15.32 | $14.64 | $14.66 | $14.66 | 81,763 |
| 2024-02-02 | $14.87 | $15.38 | $14.87 | $15.07 | $15.07 | 50,552 |
| 2024-02-01 | $15.08 | $15.19 | $14.87 | $14.93 | $14.93 | 71,292 |
| 2024-01-31 | $15.56 | $15.56 | $14.93 | $14.95 | $14.95 | 59,028 |
| 2024-01-30 | $15.67 | $15.67 | $15.45 | $15.49 | $15.49 | 37,176 |
| 2024-01-29 | $15.47 | $15.77 | $15.36 | $15.64 | $15.64 | 87,131 |
| 2024-01-26 | $15.88 | $15.89 | $15.34 | $15.39 | $15.39 | 33,019 |
| 2024-01-25 | $15.84 | $15.84 | $15.53 | $15.79 | $15.79 | 40,374 |
| 2024-01-24 | $16.06 | $16.06 | $15.54 | $15.57 | $15.57 | 42,307 |
| 2024-01-23 | $16.41 | $16.49 | $15.81 | $15.86 | $15.86 | 42,430 |
| 2024-01-22 | $15.31 | $16.28 | $15.31 | $16.25 | $16.25 | 70,960 |
| 2024-01-19 | $15.25 | $15.44 | $15.05 | $15.26 | $15.26 | 41,208 |
| 2024-01-18 | $15.27 | $15.30 | $14.98 | $15.22 | $15.22 | 33,604 |
| 2024-01-17 | $15.30 | $15.46 | $15.18 | $15.31 | $15.31 | 41,032 |
| 2024-01-16 | $15.60 | $15.87 | $15.44 | $15.50 | $15.50 | 34,242 |
| 2024-01-12 | $15.64 | $15.64 | $15.35 | $15.60 | $15.60 | 33,159 |
| 2024-01-11 | $15.63 | $15.63 | $15.31 | $15.48 | $15.48 | 21,788 |
| 2024-01-10 | $15.61 | $15.90 | $15.30 | $15.57 | $15.57 | 45,466 |
| 2024-01-09 | $15.99 | $15.99 | $15.67 | $15.70 | $15.70 | 23,384 |
| 2024-01-08 | $15.81 | $16.03 | $15.52 | $15.99 | $15.99 | 40,628 |
| 2024-01-05 | $15.85 | $16.23 | $15.78 | $15.86 | $15.86 | 43,761 |
| 2024-01-04 | $16.31 | $16.32 | $15.79 | $15.92 | $15.92 | 43,871 |
| 2024-01-03 | $16.34 | $16.60 | $16.13 | $16.16 | $16.16 | 37,951 |
| 2024-01-02 | $15.75 | $16.41 | $15.50 | $16.34 | $16.34 | 51,562 |
| 2023-12-29 | $16.00 | $16.25 | $15.52 | $16.00 | $16.00 | 31,726 |
| 2023-12-28 | $16.46 | $16.59 | $16.12 | $16.18 | $16.18 | 34,773 |
| 2023-12-27 | $16.77 | $16.78 | $16.58 | $16.64 | $16.64 | 27,954 |
| 2023-12-26 | $16.32 | $16.71 | $16.32 | $16.67 | $16.67 | 25,552 |
| 2023-12-22 | $16.57 | $16.69 | $16.26 | $16.32 | $16.32 | 44,678 |
| 2023-12-21 | $16.66 | $16.66 | $16.30 | $16.45 | $16.45 | 41,309 |
| 2023-12-20 | $16.72 | $17.11 | $16.43 | $16.50 | $16.50 | 65,712 |
| 2023-12-19 | $16.82 | $16.82 | $16.33 | $16.72 | $16.72 | 79,337 |
| 2023-12-18 | $16.35 | $16.77 | $16.16 | $16.75 | $16.75 | 69,218 |
| 2023-12-15 | $16.68 | $16.68 | $15.87 | $16.31 | $16.31 | 129,954 |
| 2023-12-14 | $16.33 | $16.85 | $16.32 | $16.60 | $16.60 | 85,661 |
| 2023-12-13 | $16.12 | $16.49 | $15.63 | $16.10 | $16.10 | 163,434 |
| 2023-12-12 | $16.46 | $16.50 | $15.91 | $16.00 | $16.00 | 44,022 |
| 2023-12-11 | $16.67 | $16.67 | $16.07 | $16.37 | $16.37 | 55,635 |
| 2023-12-08 | $16.87 | $16.87 | $16.37 | $16.64 | $16.64 | 61,854 |
| 2023-12-07 | $16.56 | $16.83 | $16.36 | $16.80 | $16.80 | 63,622 |
| 2023-12-06 | $16.65 | $16.85 | $16.50 | $16.57 | $16.57 | 40,624 |
| 2023-12-05 | $16.60 | $16.92 | $16.35 | $16.52 | $16.52 | 45,521 |
| 2023-12-04 | $16.07 | $17.07 | $16.07 | $16.66 | $16.66 | 73,122 |
| 2023-12-01 | $15.94 | $16.35 | $15.77 | $16.29 | $16.29 | 56,329 |
| 2023-11-30 | $16.91 | $16.91 | $15.20 | $15.69 | $15.69 | 107,247 |
| 2023-11-29 | $17.01 | $17.15 | $16.25 | $17.03 | $17.03 | 37,705 |
| 2023-11-28 | $16.86 | $16.96 | $16.51 | $16.88 | $16.88 | 105,436 |
| 2023-11-27 | $17.20 | $17.38 | $16.66 | $17.00 | $17.00 | 68,284 |
| 2023-11-24 | $16.12 | $17.17 | $16.12 | $16.97 | $16.97 | 66,932 |
| 2023-11-22 | $17.00 | $17.27 | $16.80 | $17.21 | $16.16 | 69,337 |
| 2023-11-21 | $16.94 | $17.09 | $16.43 | $16.78 | $15.76 | 60,922 |
| 2023-11-20 | $15.80 | $17.49 | $15.80 | $16.94 | $15.91 | 175,923 |
| 2023-11-17 | $13.57 | $15.99 | $13.57 | $15.67 | $14.72 | 247,784 |
| 2023-11-16 | $12.81 | $13.26 | $12.54 | $12.80 | $12.02 | 32,479 |
| 2023-11-15 | $13.24 | $13.44 | $13.04 | $13.05 | $12.26 | 37,929 |
| 2023-11-14 | $13.19 | $13.42 | $13.00 | $13.37 | $12.56 | 36,181 |
| 2023-11-13 | $12.50 | $13.28 | $12.50 | $13.14 | $12.34 | 44,001 |
| 2023-11-10 | $12.54 | $12.70 | $12.37 | $12.50 | $11.74 | 29,019 |
| 2023-11-09 | $12.96 | $12.97 | $12.36 | $12.57 | $11.80 | 21,112 |
| 2023-11-08 | $13.05 | $13.07 | $12.77 | $12.84 | $12.84 | 20,713 |
| 2023-11-07 | $12.89 | $13.15 | $12.86 | $12.96 | $12.96 | 23,055 |
| 2023-11-06 | $13.06 | $13.23 | $12.63 | $13.00 | $13.00 | 29,245 |
| 2023-11-03 | $13.23 | $13.23 | $13.04 | $13.15 | $13.15 | 18,302 |
| 2023-11-02 | $12.79 | $13.11 | $12.51 | $13.04 | $13.04 | 22,429 |
| 2023-11-01 | $12.57 | $12.79 | $12.50 | $12.64 | $12.64 | 22,399 |
| 2023-10-31 | $12.08 | $12.60 | $12.08 | $12.57 | $12.57 | 23,494 |
| 2023-10-30 | $12.00 | $12.41 | $11.93 | $12.08 | $12.08 | 58,358 |
| 2023-10-27 | $12.29 | $12.50 | $12.18 | $12.35 | $12.35 | 18,265 |
| 2023-10-26 | $12.33 | $12.55 | $12.20 | $12.46 | $12.46 | 14,743 |
| 2023-10-25 | $12.26 | $12.48 | $12.26 | $12.42 | $12.42 | 17,977 |
| 2023-10-24 | $12.71 | $12.71 | $12.28 | $12.38 | $12.38 | 31,865 |
| 2023-10-23 | $12.64 | $12.88 | $12.47 | $12.52 | $12.52 | 35,427 |
| 2023-10-20 | $12.92 | $13.08 | $12.73 | $12.96 | $12.96 | 29,751 |
| 2023-10-19 | $12.99 | $12.99 | $12.79 | $12.82 | $12.82 | 8,654 |
| 2023-10-18 | $13.18 | $13.18 | $12.88 | $13.02 | $13.02 | 16,764 |
| 2023-10-17 | $13.01 | $13.39 | $13.01 | $13.06 | $13.06 | 18,263 |
| 2023-10-16 | $12.90 | $13.20 | $12.88 | $13.03 | $13.03 | 25,410 |
| 2023-10-13 | $12.89 | $13.02 | $12.79 | $12.95 | $12.95 | 14,964 |
| 2023-10-12 | $13.08 | $13.12 | $12.77 | $12.93 | $12.93 | 29,534 |
| 2023-10-11 | $13.36 | $13.36 | $13.08 | $13.17 | $13.17 | 21,725 |
| 2023-10-10 | $13.26 | $13.56 | $13.26 | $13.34 | $13.34 | 33,495 |
| 2023-10-09 | $13.25 | $13.46 | $12.69 | $13.26 | $13.26 | 35,220 |
| 2023-10-06 | $13.34 | $13.48 | $13.21 | $13.27 | $13.27 | 43,548 |
| 2023-10-05 | $12.78 | $13.50 | $12.69 | $13.41 | $13.41 | 43,535 |
| 2023-10-04 | $12.45 | $12.90 | $12.40 | $12.84 | $12.84 | 22,407 |
| 2023-10-03 | $13.04 | $13.14 | $12.50 | $12.52 | $12.52 | 27,066 |
| 2023-10-02 | $12.91 | $13.15 | $12.72 | $13.02 | $13.02 | 36,009 |
| 2023-09-29 | $12.79 | $12.93 | $12.54 | $12.91 | $12.91 | 40,117 |
| 2023-09-28 | $12.60 | $12.84 | $12.52 | $12.66 | $12.66 | 23,491 |
| 2023-09-27 | $12.88 | $12.89 | $12.55 | $12.62 | $12.62 | 24,773 |
| 2023-09-26 | $12.78 | $12.95 | $12.69 | $12.78 | $12.78 | 22,394 |
| 2023-09-25 | $12.76 | $12.93 | $12.56 | $12.82 | $12.82 | 23,566 |
| 2023-09-22 | $12.84 | $12.92 | $12.73 | $12.77 | $12.77 | 19,403 |
| 2023-09-21 | $12.88 | $13.07 | $12.88 | $12.88 | $12.88 | 15,026 |
| 2023-09-20 | $13.06 | $13.09 | $12.91 | $12.96 | $12.96 | 16,368 |
| 2023-09-19 | $12.80 | $13.07 | $12.80 | $12.95 | $12.95 | 20,314 |
| 2023-09-18 | $13.07 | $13.07 | $12.66 | $12.93 | $12.93 | 16,108 |
| 2023-09-15 | $12.93 | $13.13 | $12.80 | $13.01 | $13.01 | 78,696 |
| 2023-09-14 | $12.75 | $13.09 | $12.75 | $12.98 | $12.98 | 39,411 |
| 2023-09-13 | $12.76 | $12.95 | $12.64 | $12.76 | $12.76 | 33,536 |
| 2023-09-12 | $13.41 | $13.41 | $12.65 | $12.73 | $12.73 | 44,995 |
| 2023-09-11 | $13.08 | $13.63 | $12.76 | $13.43 | $13.43 | 44,189 |
| 2023-09-08 | $12.60 | $12.99 | $12.60 | $12.91 | $12.91 | 59,688 |
| 2023-09-07 | $13.08 | $13.08 | $12.36 | $12.60 | $12.60 | 126,065 |
| 2023-09-06 | $12.35 | $13.08 | $12.35 | $12.95 | $12.95 | 58,390 |
| 2023-09-05 | $12.32 | $12.45 | $11.85 | $12.24 | $12.24 | 30,646 |
| 2023-09-01 | $12.62 | $12.81 | $12.23 | $12.45 | $12.45 | 30,993 |
| 2023-08-31 | $12.69 | $12.83 | $12.50 | $12.61 | $12.61 | 37,970 |
| 2023-08-30 | $12.80 | $12.95 | $12.41 | $12.65 | $12.65 | 37,243 |
| 2023-08-29 | $12.87 | $13.13 | $12.74 | $12.75 | $12.75 | 20,923 |
| 2023-08-28 | $12.69 | $13.02 | $12.69 | $12.87 | $12.87 | 18,330 |
| 2023-08-25 | $12.79 | $12.85 | $12.59 | $12.75 | $12.75 | 15,777 |
| 2023-08-24 | $13.00 | $13.23 | $12.63 | $12.85 | $12.75 | 25,565 |
| 2023-08-23 | $13.10 | $13.50 | $12.95 | $13.00 | $12.90 | 18,485 |
| 2023-08-22 | $13.72 | $13.72 | $13.06 | $13.09 | $12.99 | 34,067 |
| 2023-08-21 | $13.04 | $13.80 | $13.01 | $13.74 | $13.63 | 39,656 |
| 2023-08-18 | $12.83 | $13.26 | $12.75 | $12.95 | $12.85 | 66,524 |
| 2023-08-17 | $13.07 | $13.09 | $12.87 | $12.96 | $12.86 | 12,259 |
| 2023-08-16 | $13.03 | $13.15 | $12.84 | $13.00 | $12.90 | 18,531 |
| 2023-08-15 | $13.03 | $13.25 | $12.85 | $12.97 | $12.87 | 15,512 |
| 2023-08-14 | $13.25 | $13.39 | $12.96 | $13.15 | $13.05 | 41,744 |
| 2023-08-11 | $13.16 | $13.29 | $13.12 | $13.21 | $13.11 | 18,594 |
| 2023-08-10 | $13.00 | $13.19 | $12.93 | $13.12 | $13.02 | 20,942 |
| 2023-08-09 | $13.10 | $13.17 | $12.80 | $12.91 | $12.81 | 36,621 |
| 2023-08-08 | $12.77 | $13.01 | $12.58 | $12.96 | $12.86 | 28,579 |
| 2023-08-07 | $13.21 | $13.59 | $12.82 | $12.87 | $12.77 | 41,719 |
| 2023-08-04 | $13.44 | $13.44 | $12.61 | $13.03 | $13.03 | 45,746 |
| 2023-08-03 | $12.54 | $12.54 | $11.99 | $12.24 | $12.24 | 13,230 |
| 2023-08-02 | $12.28 | $12.46 | $12.22 | $12.31 | $12.31 | 22,404 |
| 2023-08-01 | $12.41 | $12.46 | $12.29 | $12.37 | $12.37 | 19,704 |
| 2023-07-31 | $12.40 | $12.53 | $12.22 | $12.45 | $12.45 | 36,348 |
| 2023-07-28 | $12.44 | $12.50 | $12.19 | $12.35 | $12.35 | 15,938 |
| 2023-07-27 | $12.68 | $12.85 | $12.24 | $12.37 | $12.37 | 20,596 |
| 2023-07-26 | $12.50 | $12.77 | $12.50 | $12.70 | $12.70 | 12,775 |
| 2023-07-25 | $12.66 | $12.86 | $12.47 | $12.53 | $12.53 | 15,705 |
| 2023-07-24 | $12.51 | $12.82 | $12.47 | $12.72 | $12.72 | 28,442 |
| 2023-07-21 | $13.07 | $13.07 | $12.46 | $12.55 | $12.55 | 26,057 |
| 2023-07-20 | $12.95 | $13.12 | $12.93 | $12.98 | $12.98 | 28,493 |
| 2023-07-19 | $12.60 | $13.01 | $12.60 | $12.98 | $12.98 | 25,965 |
| 2023-07-18 | $12.35 | $12.65 | $12.35 | $12.61 | $12.61 | 21,679 |
| 2023-07-17 | $12.23 | $12.56 | $12.15 | $12.25 | $12.25 | 75,020 |
| 2023-07-14 | $12.63 | $12.79 | $12.30 | $12.35 | $12.35 | 25,198 |
| 2023-07-13 | $12.44 | $12.70 | $12.37 | $12.55 | $12.55 | 15,224 |
| 2023-07-12 | $12.77 | $12.78 | $12.30 | $12.43 | $12.43 | 30,494 |
| 2023-07-11 | $12.46 | $12.78 | $12.42 | $12.67 | $12.67 | 27,253 |
| 2023-07-10 | $12.46 | $12.57 | $12.26 | $12.36 | $12.36 | 16,656 |
| 2023-07-07 | $12.27 | $12.50 | $12.18 | $12.40 | $12.40 | 80,717 |
| 2023-07-06 | $12.36 | $12.44 | $12.11 | $12.19 | $12.19 | 27,355 |
| 2023-07-05 | $12.26 | $12.63 | $12.26 | $12.45 | $12.45 | 22,384 |
| 2023-07-03 | $12.39 | $12.49 | $12.17 | $12.22 | $12.22 | 15,269 |
| 2023-06-30 | $12.16 | $12.48 | $12.14 | $12.26 | $12.26 | 49,464 |
| 2023-06-29 | $11.73 | $12.15 | $11.73 | $12.10 | $12.10 | 32,744 |
| 2023-06-28 | $11.92 | $11.99 | $11.64 | $11.68 | $11.68 | 24,235 |
| 2023-06-27 | $12.10 | $12.14 | $11.91 | $11.99 | $11.99 | 25,375 |
| 2023-06-26 | $12.08 | $12.24 | $11.99 | $12.02 | $12.02 | 18,915 |
| 2023-06-23 | $11.86 | $12.24 | $11.86 | $12.11 | $12.11 | 306,863 |
| 2023-06-22 | $11.83 | $11.96 | $11.81 | $11.95 | $11.95 | 23,723 |
| 2023-06-21 | $11.88 | $11.98 | $11.52 | $11.79 | $11.79 | 22,255 |
| 2023-06-20 | $11.78 | $12.04 | $11.44 | $11.85 | $11.85 | 37,642 |
| 2023-06-16 | $12.06 | $12.11 | $11.62 | $11.80 | $11.80 | 71,772 |
| 2023-06-15 | $11.59 | $11.99 | $11.59 | $11.92 | $11.92 | 34,475 |
| 2023-06-14 | $11.80 | $12.03 | $11.47 | $11.76 | $11.76 | 51,100 |
| 2023-06-13 | $11.51 | $11.78 | $11.40 | $11.72 | $11.72 | 24,354 |
| 2023-06-12 | $11.18 | $11.62 | $11.16 | $11.42 | $11.42 | 32,807 |
| 2023-06-09 | $11.33 | $11.39 | $11.00 | $11.09 | $11.09 | 29,843 |
| 2023-06-08 | $11.48 | $11.54 | $11.40 | $11.45 | $11.45 | 18,012 |
| 2023-06-07 | $10.89 | $11.59 | $10.89 | $11.51 | $11.51 | 55,483 |
| 2023-06-06 | $10.70 | $11.19 | $10.70 | $11.07 | $11.07 | 33,353 |
| 2023-06-05 | $10.56 | $10.92 | $10.50 | $10.70 | $10.70 | 22,750 |
| 2023-06-02 | $10.63 | $10.81 | $10.50 | $10.58 | $10.58 | 43,136 |
| 2023-06-01 | $11.05 | $11.05 | $10.39 | $10.46 | $10.46 | 50,016 |
| 2023-05-31 | $11.40 | $11.46 | $10.68 | $11.05 | $11.05 | 107,404 |
| 2023-05-30 | $11.45 | $11.56 | $11.10 | $11.42 | $11.42 | 51,337 |
| 2023-05-26 | $11.50 | $11.56 | $11.24 | $11.55 | $11.55 | 31,640 |
| 2023-05-25 | $11.67 | $11.78 | $11.46 | $11.62 | $11.52 | 23,262 |
| 2023-05-24 | $11.69 | $11.83 | $11.49 | $11.73 | $11.63 | 34,800 |
| 2023-05-23 | $11.56 | $11.69 | $11.43 | $11.56 | $11.46 | 26,197 |
| 2023-05-22 | $11.68 | $11.68 | $11.38 | $11.56 | $11.46 | 20,989 |
| 2023-05-19 | $11.75 | $11.79 | $11.58 | $11.68 | $11.58 | 21,571 |
| 2023-05-18 | $11.73 | $11.73 | $11.43 | $11.68 | $11.58 | 43,708 |
| 2023-05-17 | $11.27 | $11.69 | $11.15 | $11.64 | $11.54 | 31,356 |
| 2023-05-16 | $11.06 | $11.38 | $11.06 | $11.23 | $11.13 | 29,194 |
| 2023-05-15 | $11.00 | $11.32 | $10.92 | $11.21 | $11.11 | 47,458 |
| 2023-05-12 | $11.01 | $11.21 | $10.88 | $10.99 | $10.99 | 14,524 |
| 2023-05-11 | $11.18 | $11.31 | $10.87 | $11.02 | $11.02 | 28,182 |
| 2023-05-10 | $10.68 | $11.39 | $10.68 | $11.24 | $11.24 | 53,409 |
| 2023-05-09 | $10.87 | $11.09 | $10.69 | $10.93 | $10.93 | 151,500 |
| 2023-05-08 | $11.81 | $11.88 | $10.98 | $10.98 | $10.98 | 34,887 |
| 2023-05-05 | $10.46 | $11.79 | $10.41 | $11.72 | $11.72 | 75,244 |
| 2023-05-04 | $10.58 | $10.58 | $9.95 | $10.17 | $10.17 | 72,517 |
| 2023-05-03 | $10.78 | $10.95 | $10.48 | $10.50 | $10.50 | 40,473 |
| 2023-05-02 | $10.53 | $10.80 | $10.46 | $10.78 | $10.78 | 42,217 |
| 2023-05-01 | $10.71 | $10.88 | $10.45 | $10.48 | $10.48 | 23,408 |
| 2023-04-28 | $10.70 | $10.96 | $10.70 | $10.79 | $10.79 | 37,872 |
| 2023-04-27 | $11.05 | $11.13 | $10.56 | $10.63 | $10.63 | 35,770 |
| 2023-04-26 | $10.97 | $11.22 | $10.93 | $10.96 | $10.96 | 30,212 |
| 2023-04-25 | $11.16 | $11.39 | $11.01 | $11.07 | $11.07 | 52,156 |
| 2023-04-24 | $10.98 | $11.18 | $10.98 | $11.13 | $11.13 | 31,846 |
| 2023-04-21 | $10.79 | $11.14 | $10.77 | $11.09 | $11.09 | 31,555 |
| 2023-04-20 | $10.50 | $10.80 | $10.50 | $10.67 | $10.67 | 29,236 |
| 2023-04-19 | $10.80 | $11.05 | $10.50 | $10.53 | $10.53 | 29,283 |
| 2023-04-18 | $11.08 | $11.08 | $10.79 | $10.83 | $10.83 | 31,667 |
| 2023-04-17 | $10.91 | $11.08 | $10.83 | $11.00 | $11.00 | 22,200 |
| 2023-04-14 | $11.00 | $11.02 | $10.85 | $10.99 | $10.99 | 31,452 |
| 2023-04-13 | $10.71 | $11.16 | $10.70 | $11.04 | $11.04 | 37,295 |
| 2023-04-12 | $11.19 | $11.19 | $10.62 | $10.66 | $10.66 | 33,009 |
| 2023-04-11 | $11.12 | $11.26 | $10.87 | $11.17 | $11.17 | 18,857 |
| 2023-04-10 | $10.93 | $11.10 | $10.90 | $11.06 | $11.06 | 32,662 |
| 2023-04-06 | $11.03 | $11.09 | $10.83 | $10.95 | $10.95 | 20,790 |
| 2023-04-05 | $11.26 | $11.40 | $10.91 | $11.05 | $11.05 | 65,499 |
| 2023-04-04 | $11.59 | $11.59 | $11.31 | $11.39 | $11.39 | 21,333 |
| 2023-04-03 | $11.79 | $11.80 | $11.38 | $11.50 | $11.50 | 45,401 |
| 2023-03-31 | $11.60 | $11.85 | $11.59 | $11.75 | $11.75 | 54,501 |
| 2023-03-30 | $11.36 | $11.58 | $11.33 | $11.52 | $11.52 | 56,737 |
| 2023-03-29 | $11.14 | $11.42 | $11.14 | $11.36 | $11.36 | 36,989 |
| 2023-03-28 | $11.08 | $11.18 | $11.02 | $11.11 | $11.11 | 27,189 |
| 2023-03-27 | $10.91 | $11.15 | $10.85 | $11.12 | $11.12 | 30,409 |
| 2023-03-24 | $10.60 | $10.90 | $10.60 | $10.78 | $10.78 | 25,296 |
| 2023-03-23 | $10.85 | $10.87 | $10.59 | $10.65 | $10.65 | 33,275 |
| 2023-03-22 | $11.03 | $11.15 | $10.76 | $10.76 | $10.76 | 50,559 |
| 2023-03-21 | $11.16 | $11.25 | $10.92 | $10.99 | $10.99 | 111,832 |
| 2023-03-20 | $10.89 | $11.12 | $10.77 | $11.02 | $11.02 | 78,899 |
| 2023-03-17 | $10.82 | $10.93 | $10.66 | $10.78 | $10.78 | 73,021 |
| 2023-03-16 | $10.72 | $10.94 | $10.63 | $10.81 | $10.81 | 58,632 |
| 2023-03-15 | $10.32 | $10.84 | $10.22 | $10.79 | $10.79 | 44,110 |
| 2023-03-14 | $10.65 | $10.80 | $10.37 | $10.49 | $10.49 | 93,611 |
| 2023-03-13 | $10.84 | $10.92 | $10.40 | $10.45 | $10.45 | 80,979 |
| 2023-03-10 | $10.99 | $11.07 | $10.77 | $11.00 | $11.00 | 51,581 |
| 2023-03-09 | $11.18 | $11.22 | $10.88 | $11.00 | $11.00 | 77,593 |
| 2023-03-08 | $10.82 | $11.15 | $10.75 | $11.14 | $11.14 | 43,598 |
| 2023-03-07 | $10.90 | $10.92 | $10.67 | $10.87 | $10.87 | 59,442 |
| 2023-03-06 | $11.15 | $11.18 | $10.78 | $10.87 | $10.87 | 151,816 |
| 2023-03-03 | $11.10 | $11.17 | $10.87 | $11.16 | $11.16 | 91,601 |
| 2023-03-02 | $10.86 | $11.03 | $10.78 | $11.00 | $11.00 | 93,926 |
| 2023-03-01 | $10.88 | $10.96 | $10.73 | $10.84 | $10.84 | 121,723 |
| 2023-02-28 | $10.84 | $11.06 | $10.70 | $10.98 | $10.98 | 148,710 |
| 2023-02-27 | $11.07 | $11.07 | $10.79 | $10.93 | $10.93 | 62,173 |
| 2023-02-24 | $10.88 | $11.19 | $10.65 | $11.00 | $11.00 | 79,899 |
| 2023-02-23 | $10.93 | $11.13 | $10.81 | $11.13 | $11.03 | 81,476 |
| 2023-02-22 | $10.35 | $11.07 | $10.05 | $10.91 | $10.81 | 107,699 |
| 2023-02-21 | $10.39 | $10.50 | $10.12 | $10.34 | $10.25 | 63,205 |
| 2023-02-17 | $10.22 | $10.45 | $10.13 | $10.42 | $10.42 | 34,443 |
| 2023-02-16 | $10.19 | $10.37 | $10.07 | $10.16 | $10.16 | 26,871 |
| 2023-02-15 | $9.94 | $10.36 | $9.91 | $10.33 | $10.33 | 23,857 |
| 2023-02-14 | $9.96 | $10.13 | $9.93 | $10.01 | $10.01 | 26,425 |
| 2023-02-13 | $10.31 | $10.36 | $9.99 | $10.03 | $10.03 | 124,599 |
| 2023-02-10 | $10.29 | $10.36 | $10.14 | $10.27 | $10.27 | 41,378 |
| 2023-02-09 | $10.36 | $10.43 | $10.30 | $10.36 | $10.36 | 36,934 |
| 2023-02-08 | $10.38 | $10.40 | $10.13 | $10.29 | $10.29 | 28,333 |
| 2023-02-07 | $10.04 | $10.42 | $9.95 | $10.32 | $10.32 | 55,619 |
| 2023-02-06 | $10.00 | $10.23 | $9.93 | $10.14 | $10.14 | 45,189 |
| 2023-02-03 | $10.04 | $10.16 | $9.67 | $10.00 | $10.00 | 73,472 |
| 2023-02-02 | $10.03 | $10.21 | $9.82 | $10.13 | $10.13 | 111,836 |
| 2023-02-01 | $9.95 | $10.15 | $9.75 | $10.09 | $10.09 | 70,809 |
| 2023-01-31 | $9.50 | $9.93 | $9.50 | $9.93 | $9.93 | 74,570 |
| 2023-01-30 | $9.75 | $9.80 | $9.50 | $9.58 | $9.58 | 55,079 |
| 2023-01-27 | $9.73 | $9.89 | $9.51 | $9.75 | $9.75 | 58,337 |
| 2023-01-26 | $9.61 | $9.63 | $9.45 | $9.62 | $9.62 | 44,687 |
| 2023-01-25 | $9.44 | $9.69 | $9.26 | $9.57 | $9.57 | 48,620 |
| 2023-01-24 | $9.44 | $9.46 | $9.23 | $9.35 | $9.35 | 53,864 |
| 2023-01-23 | $9.46 | $9.61 | $9.20 | $9.44 | $9.44 | 53,725 |
| 2023-01-20 | $8.58 | $9.49 | $8.56 | $9.45 | $9.45 | 129,875 |
| 2023-01-19 | $9.46 | $9.66 | $8.00 | $8.49 | $8.49 | 243,195 |
| 2023-01-18 | $10.03 | $10.06 | $9.43 | $9.43 | $9.43 | 138,743 |
| 2023-01-17 | $10.15 | $10.20 | $9.98 | $10.03 | $10.03 | 23,566 |
| 2023-01-13 | $9.96 | $10.17 | $9.92 | $10.14 | $10.14 | 81,775 |
| 2023-01-12 | $9.89 | $10.10 | $9.85 | $10.06 | $10.06 | 43,227 |
| 2023-01-11 | $9.72 | $9.94 | $9.64 | $9.88 | $9.88 | 51,452 |
| 2023-01-10 | $9.54 | $9.86 | $9.49 | $9.66 | $9.66 | 36,232 |
| 2023-01-09 | $9.70 | $9.70 | $9.50 | $9.51 | $9.51 | 33,006 |
| 2023-01-06 | $9.40 | $9.74 | $9.39 | $9.62 | $9.62 | 95,845 |
| 2023-01-05 | $9.40 | $9.40 | $9.21 | $9.32 | $9.32 | 34,035 |
| 2023-01-04 | $9.13 | $9.47 | $9.02 | $9.39 | $9.39 | 70,117 |
| 2023-01-03 | $9.17 | $9.22 | $8.89 | $9.05 | $9.05 | 70,830 |
| 2022-12-30 | $9.14 | $9.24 | $9.08 | $9.14 | $9.14 | 32,678 |
| 2022-12-29 | $8.98 | $9.20 | $8.94 | $9.19 | $9.19 | 33,549 |
| 2022-12-28 | $9.33 | $9.33 | $8.88 | $8.94 | $8.94 | 53,645 |
| 2022-12-27 | $9.10 | $9.37 | $9.10 | $9.26 | $9.26 | 51,062 |
| 2022-12-23 | $9.07 | $9.38 | $9.03 | $9.08 | $9.08 | 93,234 |
| 2022-12-22 | $9.15 | $9.16 | $9.00 | $9.07 | $9.07 | 76,460 |
| 2022-12-21 | $9.28 | $9.43 | $8.97 | $9.18 | $9.18 | 140,699 |
| 2022-12-20 | $9.29 | $9.43 | $9.21 | $9.25 | $9.25 | 59,435 |
| 2022-12-19 | $9.01 | $9.34 | $9.01 | $9.25 | $9.25 | 79,387 |
| 2022-12-16 | $9.05 | $9.20 | $8.94 | $9.06 | $9.06 | 106,715 |
| 2022-12-15 | $9.35 | $9.49 | $9.07 | $9.10 | $9.10 | 62,639 |
| 2022-12-14 | $9.71 | $9.78 | $9.36 | $9.39 | $9.39 | 93,811 |
| 2022-12-13 | $9.88 | $9.94 | $9.65 | $9.70 | $9.70 | 117,024 |
| 2022-12-12 | $9.62 | $9.79 | $9.53 | $9.70 | $9.70 | 47,071 |
| 2022-12-09 | $9.83 | $9.83 | $9.61 | $9.63 | $9.63 | 29,909 |
| 2022-12-08 | $9.70 | $9.94 | $9.60 | $9.80 | $9.80 | 38,654 |
| 2022-12-07 | $9.79 | $9.90 | $9.56 | $9.59 | $9.59 | 63,885 |
| 2022-12-06 | $9.75 | $9.99 | $9.61 | $9.66 | $9.66 | 128,236 |
| 2022-12-05 | $10.06 | $10.17 | $9.69 | $9.75 | $9.75 | 103,718 |
| 2022-12-02 | $10.04 | $10.30 | $10.02 | $10.08 | $10.08 | 49,660 |
| 2022-12-01 | $10.08 | $10.28 | $9.98 | $10.15 | $10.15 | 60,685 |
| 2022-11-30 | $9.97 | $10.30 | $9.78 | $10.08 | $10.08 | 49,858 |
| 2022-11-29 | $10.41 | $10.41 | $9.76 | $9.96 | $9.96 | 144,646 |
| 2022-11-28 | $10.30 | $10.44 | $10.14 | $10.36 | $10.36 | 36,407 |
| 2022-11-25 | $10.25 | $10.39 | $10.08 | $10.34 | $10.34 | 19,683 |
| 2022-11-23 | $10.46 | $10.46 | $10.25 | $10.30 | $10.30 | 25,531 |
| 2022-11-22 | $10.00 | $10.71 | $10.00 | $10.46 | $10.46 | 179,280 |
| 2022-11-21 | $10.16 | $10.26 | $10.00 | $10.04 | $10.04 | 73,347 |
| 2022-11-18 | $11.00 | $11.05 | $9.86 | $10.33 | $10.33 | 200,795 |
| 2022-11-17 | $11.50 | $12.00 | $11.34 | $11.94 | $11.94 | 92,199 |
| 2022-11-16 | $11.60 | $11.79 | $11.52 | $11.63 | $11.63 | 29,868 |
| 2022-11-15 | $11.59 | $11.71 | $11.39 | $11.64 | $11.64 | 83,010 |
| 2022-11-14 | $11.60 | $11.86 | $11.49 | $11.51 | $11.51 | 94,230 |
| 2022-11-11 | $11.94 | $11.95 | $11.48 | $11.55 | $11.55 | 91,505 |
| 2022-11-10 | $11.87 | $12.09 | $11.61 | $11.88 | $11.88 | 71,061 |
| 2022-11-09 | $11.48 | $12.05 | $11.48 | $11.73 | $11.73 | 62,357 |
| 2022-11-08 | $11.78 | $11.98 | $11.45 | $11.61 | $11.61 | 36,382 |
| 2022-11-07 | $11.59 | $11.86 | $11.45 | $11.78 | $11.78 | 36,959 |
| 2022-11-04 | $11.63 | $11.93 | $11.40 | $11.54 | $11.54 | 47,376 |
| 2022-11-03 | $11.34 | $11.58 | $11.28 | $11.54 | $11.54 | 22,435 |
| 2022-11-02 | $11.99 | $11.99 | $11.43 | $11.44 | $11.44 | 50,542 |
| 2022-11-01 | $11.55 | $12.07 | $11.55 | $11.99 | $11.99 | 66,579 |
| 2022-10-31 | $11.63 | $11.68 | $11.30 | $11.50 | $11.50 | 61,279 |
| 2022-10-28 | $11.18 | $11.71 | $11.17 | $11.63 | $11.63 | 56,776 |
| 2022-10-27 | $11.12 | $11.36 | $11.04 | $11.13 | $11.13 | 44,221 |
| 2022-10-26 | $10.98 | $11.32 | $10.90 | $11.07 | $11.07 | 116,549 |
| 2022-10-25 | $11.13 | $11.13 | $10.86 | $10.91 | $10.91 | 62,300 |
| 2022-10-24 | $11.26 | $11.29 | $11.00 | $11.13 | $11.13 | 31,028 |
| 2022-10-21 | $11.02 | $11.29 | $10.88 | $11.20 | $11.20 | 31,037 |
| 2022-10-20 | $11.02 | $11.22 | $10.80 | $10.90 | $10.90 | 55,608 |
| 2022-10-19 | $11.17 | $11.24 | $10.71 | $11.03 | $11.03 | 36,990 |
| 2022-10-18 | $11.36 | $11.60 | $11.20 | $11.26 | $11.26 | 61,801 |
| 2022-10-17 | $11.23 | $11.24 | $10.95 | $11.21 | $11.21 | 43,712 |
| 2022-10-14 | $11.32 | $11.32 | $10.85 | $10.95 | $10.95 | 41,438 |
| 2022-10-13 | $10.67 | $11.33 | $10.58 | $11.16 | $11.16 | 47,125 |
| 2022-10-12 | $10.65 | $10.74 | $10.51 | $10.69 | $10.69 | 21,671 |
| 2022-10-11 | $10.48 | $10.94 | $10.48 | $10.70 | $10.70 | 32,549 |
| 2022-10-10 | $10.45 | $10.56 | $10.23 | $10.48 | $10.48 | 28,734 |
| 2022-10-07 | $10.57 | $10.79 | $10.26 | $10.27 | $10.27 | 41,948 |
| 2022-10-06 | $10.61 | $10.78 | $10.42 | $10.50 | $10.50 | 61,124 |
| 2022-10-05 | $11.11 | $11.15 | $10.62 | $10.65 | $10.65 | 31,981 |
| 2022-10-04 | $11.46 | $11.78 | $11.17 | $11.31 | $11.31 | 71,623 |
| 2022-10-03 | $10.97 | $11.44 | $10.79 | $11.25 | $11.25 | 61,472 |
| 2022-09-30 | $10.98 | $10.98 | $10.50 | $10.79 | $10.79 | 104,917 |
| 2022-09-29 | $11.37 | $11.37 | $10.76 | $10.94 | $10.94 | 46,541 |
| 2022-09-28 | $11.02 | $11.50 | $10.96 | $11.41 | $11.41 | 68,501 |
| 2022-09-27 | $11.26 | $11.43 | $10.87 | $10.90 | $10.90 | 57,204 |
| 2022-09-26 | $11.44 | $11.69 | $11.12 | $11.23 | $11.23 | 49,601 |
| 2022-09-23 | $11.85 | $11.85 | $11.32 | $11.42 | $11.42 | 88,231 |
| 2022-09-22 | $12.17 | $12.17 | $11.89 | $11.96 | $11.96 | 52,226 |
| 2022-09-21 | $12.49 | $12.50 | $12.00 | $12.14 | $12.14 | 60,576 |
| 2022-09-20 | $12.65 | $12.70 | $12.34 | $12.40 | $12.40 | 51,394 |
| 2022-09-19 | $12.50 | $12.79 | $12.46 | $12.67 | $12.67 | 74,525 |
| 2022-09-16 | $12.46 | $12.64 | $12.27 | $12.61 | $12.61 | 114,699 |
| 2022-09-15 | $12.82 | $12.97 | $12.46 | $12.56 | $12.56 | 54,284 |
| 2022-09-14 | $13.48 | $13.48 | $12.80 | $12.85 | $12.85 | 48,068 |
| 2022-09-13 | $13.38 | $13.65 | $13.13 | $13.32 | $13.32 | 86,920 |
| 2022-09-12 | $13.95 | $13.95 | $13.51 | $13.58 | $13.58 | 54,523 |
| 2022-09-09 | $13.75 | $14.01 | $13.55 | $13.85 | $13.85 | 36,779 |
| 2022-09-08 | $14.02 | $14.02 | $13.52 | $13.59 | $13.59 | 38,778 |
| 2022-09-07 | $13.63 | $14.15 | $13.63 | $14.00 | $14.00 | 107,204 |
| 2022-09-06 | $14.04 | $14.04 | $13.59 | $13.65 | $13.65 | 74,310 |
| 2022-09-02 | $14.44 | $14.44 | $13.94 | $14.10 | $14.10 | 31,114 |
| 2022-09-01 | $14.20 | $14.51 | $14.09 | $14.22 | $14.22 | 53,681 |
| 2022-08-31 | $14.05 | $14.51 | $13.61 | $14.36 | $14.36 | 126,186 |
| 2022-08-30 | $14.65 | $14.69 | $14.06 | $14.06 | $14.06 | 37,522 |
| 2022-08-29 | $14.25 | $14.65 | $14.02 | $14.59 | $14.59 | 52,570 |
| 2022-08-26 | $14.26 | $14.87 | $14.07 | $14.41 | $14.41 | 79,457 |
| 2022-08-25 | $14.87 | $14.89 | $14.28 | $14.53 | $14.43 | 83,542 |
| 2022-08-24 | $15.30 | $15.40 | $14.84 | $14.87 | $14.77 | 38,668 |
| 2022-08-23 | $15.00 | $15.61 | $14.76 | $15.35 | $15.24 | 127,545 |
| 2022-08-22 | $15.25 | $15.30 | $15.00 | $15.14 | $15.04 | 60,675 |
| 2022-08-19 | $15.49 | $15.67 | $15.26 | $15.34 | $15.23 | 102,383 |
| 2022-08-18 | $15.09 | $15.53 | $14.99 | $15.51 | $15.40 | 110,681 |
| 2022-08-17 | $15.34 | $15.59 | $14.91 | $15.00 | $14.90 | 101,004 |
| 2022-08-16 | $15.46 | $15.83 | $15.42 | $15.43 | $15.32 | 63,763 |
| 2022-08-15 | $15.44 | $15.72 | $15.07 | $15.63 | $15.52 | 85,577 |
| 2022-08-12 | $15.38 | $15.63 | $15.11 | $15.35 | $15.24 | 44,908 |
| 2022-08-11 | $15.77 | $16.03 | $15.34 | $15.43 | $15.32 | 57,473 |
| 2022-08-10 | $15.96 | $15.96 | $15.39 | $15.45 | $15.34 | 56,470 |
| 2022-08-09 | $15.96 | $16.10 | $15.62 | $15.73 | $15.62 | 56,576 |
| 2022-08-08 | $16.20 | $16.25 | $15.68 | $15.96 | $15.85 | 170,849 |
| 2022-08-05 | $16.90 | $17.08 | $15.74 | $16.20 | $16.09 | 174,248 |
| 2022-08-04 | $17.38 | $17.63 | $16.74 | $16.94 | $16.82 | 133,916 |
| 2022-08-03 | $17.14 | $17.30 | $16.81 | $17.22 | $17.10 | 52,012 |
| 2022-08-02 | $17.00 | $17.09 | $16.70 | $16.90 | $16.78 | 30,351 |
| 2022-08-01 | $16.40 | $17.06 | $16.39 | $16.97 | $16.85 | 117,389 |
| 2022-07-29 | $16.62 | $16.65 | $16.20 | $16.58 | $16.47 | 47,419 |
| 2022-07-28 | $17.14 | $17.14 | $16.55 | $16.62 | $16.51 | 51,815 |
| 2022-07-27 | $16.37 | $17.15 | $16.15 | $17.11 | $16.99 | 77,479 |
| 2022-07-26 | $16.65 | $16.65 | $16.24 | $16.37 | $16.26 | 36,526 |
| 2022-07-25 | $16.88 | $17.00 | $16.49 | $16.67 | $16.56 | 41,568 |
| 2022-07-22 | $16.69 | $17.07 | $16.54 | $16.68 | $16.57 | 41,530 |
| 2022-07-21 | $16.84 | $16.84 | $16.21 | $16.69 | $16.57 | 36,854 |
| 2022-07-20 | $16.68 | $16.86 | $16.33 | $16.82 | $16.70 | 23,831 |
| 2022-07-19 | $16.95 | $17.03 | $16.54 | $16.65 | $16.54 | 62,836 |
| 2022-07-18 | $16.63 | $16.90 | $16.55 | $16.83 | $16.71 | 38,260 |
| 2022-07-15 | $16.35 | $16.72 | $15.80 | $16.47 | $16.36 | 52,710 |
| 2022-07-14 | $15.95 | $16.13 | $15.56 | $16.02 | $15.91 | 39,584 |
| 2022-07-13 | $16.58 | $17.20 | $16.28 | $16.35 | $16.24 | 70,331 |
| 2022-07-12 | $16.25 | $16.93 | $16.00 | $16.83 | $16.71 | 88,464 |
| 2022-07-11 | $16.23 | $16.25 | $16.00 | $16.17 | $16.06 | 34,553 |
| 2022-07-08 | $16.39 | $16.53 | $16.11 | $16.25 | $16.14 | 37,032 |
| 2022-07-07 | $16.12 | $16.54 | $16.03 | $16.39 | $16.28 | 43,012 |
| 2022-07-06 | $15.89 | $16.14 | $15.60 | $16.03 | $15.92 | 41,016 |
| 2022-07-05 | $16.16 | $16.16 | $15.60 | $15.85 | $15.74 | 51,774 |
| 2022-07-01 | $15.97 | $16.50 | $15.90 | $16.26 | $16.15 | 40,214 |
| 2022-06-30 | $15.87 | $16.03 | $15.41 | $15.95 | $15.84 | 54,146 |
| 2022-06-29 | $16.28 | $16.42 | $15.94 | $16.08 | $15.97 | 29,249 |
| 2022-06-28 | $16.87 | $17.10 | $16.26 | $16.29 | $16.18 | 40,159 |
| 2022-06-27 | $16.84 | $16.98 | $16.46 | $16.61 | $16.50 | 54,769 |
| 2022-06-24 | $15.92 | $16.67 | $15.78 | $16.67 | $16.56 | 321,990 |
| 2022-06-23 | $15.80 | $16.53 | $15.69 | $15.85 | $15.74 | 67,888 |
| 2022-06-22 | $15.74 | $15.90 | $15.61 | $15.83 | $15.72 | 56,912 |
| 2022-06-21 | $15.68 | $16.27 | $15.66 | $16.19 | $16.08 | 95,337 |
| 2022-06-17 | $16.63 | $16.74 | $15.56 | $15.64 | $15.53 | 69,258 |
| 2022-06-16 | $16.71 | $16.74 | $15.92 | $16.53 | $16.42 | 87,456 |
| 2022-06-15 | $16.97 | $17.35 | $16.96 | $17.11 | $16.99 | 68,262 |
| 2022-06-14 | $16.16 | $17.01 | $16.16 | $16.94 | $16.82 | 61,585 |
| 2022-06-13 | $16.60 | $16.69 | $16.00 | $16.10 | $15.99 | 83,101 |
| 2022-06-10 | $16.44 | $17.09 | $16.22 | $16.94 | $16.82 | 40,596 |
| 2022-06-09 | $16.91 | $16.98 | $16.57 | $16.84 | $16.72 | 47,997 |
| 2022-06-08 | $17.32 | $17.39 | $16.91 | $16.93 | $16.81 | 51,650 |
| 2022-06-07 | $17.52 | $17.54 | $17.18 | $17.41 | $17.29 | 50,309 |
| 2022-06-06 | $17.60 | $17.86 | $17.23 | $17.51 | $17.39 | 117,070 |
| 2022-06-03 | $17.51 | $18.10 | $17.26 | $17.58 | $17.46 | 91,576 |
| 2022-06-02 | $17.21 | $17.82 | $17.08 | $17.66 | $17.54 | 66,221 |
| 2022-06-01 | $17.71 | $17.71 | $16.82 | $17.14 | $17.02 | 83,883 |
| 2022-05-31 | $17.81 | $19.03 | $17.42 | $17.66 | $17.54 | 227,443 |
| 2022-05-27 | $17.57 | $17.98 | $17.45 | $17.81 | $17.69 | 42,936 |
| 2022-05-26 | $17.47 | $18.13 | $17.36 | $17.82 | $17.60 | 96,421 |
| 2022-05-25 | $16.49 | $17.67 | $16.23 | $17.32 | $17.10 | 72,361 |
| 2022-05-24 | $16.83 | $16.92 | $15.96 | $16.57 | $16.36 | 124,100 |
| 2022-05-23 | $16.37 | $17.00 | $16.20 | $16.95 | $16.74 | 97,444 |
| 2022-05-20 | $16.99 | $17.22 | $15.89 | $16.09 | $15.89 | 134,556 |
| 2022-05-19 | $17.67 | $17.67 | $16.89 | $16.92 | $16.71 | 68,647 |
| 2022-05-18 | $18.55 | $18.55 | $17.27 | $17.57 | $17.35 | 161,609 |
| 2022-05-17 | $18.83 | $19.34 | $18.61 | $18.87 | $18.64 | 50,223 |
| 2022-05-16 | $18.64 | $19.01 | $18.48 | $18.73 | $18.50 | 250,968 |
| 2022-05-13 | $18.65 | $19.16 | $18.47 | $18.64 | $18.41 | 68,814 |
| 2022-05-12 | $18.54 | $19.04 | $18.26 | $18.63 | $18.40 | 46,281 |
| 2022-05-11 | $18.85 | $19.36 | $18.49 | $18.60 | $18.37 | 116,784 |
| 2022-05-10 | $18.40 | $18.89 | $18.00 | $18.78 | $18.55 | 97,511 |
| 2022-05-09 | $17.23 | $18.23 | $16.58 | $18.16 | $17.93 | 124,275 |
| 2022-05-06 | $18.24 | $19.00 | $16.57 | $17.51 | $17.29 | 216,022 |
| 2022-05-05 | $21.16 | $21.16 | $18.31 | $18.78 | $18.55 | 119,465 |
| 2022-05-04 | $21.22 | $21.22 | $20.48 | $21.11 | $20.85 | 60,604 |
| 2022-05-03 | $20.86 | $21.49 | $20.61 | $21.22 | $20.96 | 41,872 |
| 2022-05-02 | $20.44 | $20.98 | $20.22 | $20.89 | $20.63 | 63,667 |
| 2022-04-29 | $20.70 | $21.24 | $20.32 | $20.39 | $20.14 | 85,186 |
| 2022-04-28 | $21.00 | $21.00 | $20.30 | $20.84 | $20.58 | 36,146 |
| 2022-04-27 | $20.66 | $21.12 | $20.30 | $20.84 | $20.58 | 41,120 |
| 2022-04-26 | $21.34 | $21.38 | $20.55 | $20.66 | $20.40 | 65,697 |
| 2022-04-25 | $22.02 | $22.02 | $20.69 | $21.47 | $21.20 | 72,772 |
| 2022-04-22 | $23.87 | $24.25 | $21.86 | $22.09 | $21.82 | 253,100 |
| 2022-04-21 | $23.48 | $23.79 | $22.60 | $23.68 | $23.39 | 241,469 |
| 2022-04-20 | $21.16 | $23.60 | $21.16 | $23.12 | $22.83 | 206,582 |
| 2022-04-19 | $20.44 | $21.03 | $20.40 | $20.80 | $20.54 | 54,658 |
| 2022-04-18 | $21.14 | $21.14 | $20.37 | $20.56 | $20.30 | 33,904 |
| 2022-04-14 | $20.81 | $21.49 | $20.81 | $21.02 | $20.76 | 56,126 |
| 2022-04-13 | $20.20 | $20.90 | $19.86 | $20.75 | $20.49 | 106,752 |
| 2022-04-12 | $20.62 | $21.09 | $20.02 | $20.10 | $19.85 | 61,873 |
| 2022-04-11 | $21.45 | $21.63 | $20.68 | $20.76 | $20.50 | 46,391 |
| 2022-04-08 | $20.40 | $21.49 | $20.32 | $21.24 | $20.98 | 93,789 |
| 2022-04-07 | $20.12 | $20.84 | $20.12 | $20.49 | $20.24 | 41,074 |
| 2022-04-06 | $19.98 | $20.44 | $19.66 | $20.15 | $19.90 | 46,146 |
| 2022-04-05 | $20.30 | $20.64 | $19.93 | $19.95 | $19.70 | 53,318 |
| 2022-04-04 | $19.81 | $20.84 | $19.06 | $20.25 | $20.00 | 190,359 |
| 2022-04-01 | $19.59 | $19.85 | $19.30 | $19.83 | $19.58 | 50,363 |
| 2022-03-31 | $18.90 | $19.76 | $18.90 | $19.60 | $19.36 | 53,243 |
| 2022-03-30 | $19.12 | $19.66 | $19.08 | $19.13 | $18.89 | 81,942 |
| 2022-03-29 | $18.61 | $19.30 | $18.53 | $19.16 | $18.92 | 80,716 |
| 2022-03-28 | $18.75 | $18.77 | $18.41 | $18.74 | $18.51 | 94,935 |
| 2022-03-25 | $18.73 | $19.04 | $18.51 | $18.80 | $18.57 | 67,759 |
| 2022-03-24 | $18.72 | $18.88 | $18.51 | $18.81 | $18.58 | 65,267 |
| 2022-03-23 | $18.40 | $18.59 | $18.12 | $18.51 | $18.28 | 53,687 |
| 2022-03-22 | $18.42 | $18.51 | $17.91 | $18.49 | $18.26 | 60,826 |
| 2022-03-21 | $17.85 | $18.55 | $17.85 | $18.46 | $18.23 | 60,182 |
| 2022-03-18 | $18.38 | $18.38 | $17.81 | $17.82 | $17.60 | 206,145 |
| 2022-03-17 | $18.41 | $18.87 | $18.12 | $18.32 | $18.09 | 99,887 |
| 2022-03-16 | $17.74 | $18.34 | $17.74 | $18.31 | $18.08 | 103,126 |
| 2022-03-15 | $16.70 | $17.74 | $16.70 | $17.63 | $17.41 | 113,819 |
| 2022-03-14 | $16.65 | $17.22 | $16.22 | $16.86 | $16.65 | 87,446 |
| 2022-03-11 | $18.23 | $18.38 | $16.80 | $16.86 | $16.65 | 121,916 |
| 2022-03-10 | $18.09 | $18.57 | $16.90 | $18.46 | $18.23 | 177,448 |
| 2022-03-09 | $19.90 | $20.37 | $18.05 | $18.11 | $17.88 | 173,633 |
| 2022-03-08 | $19.40 | $21.99 | $19.25 | $19.75 | $19.50 | 365,476 |
| 2022-03-07 | $19.59 | $19.75 | $18.21 | $18.54 | $18.31 | 107,753 |
| 2022-03-04 | $18.55 | $19.81 | $18.42 | $19.40 | $19.16 | 148,597 |
| 2022-03-03 | $17.98 | $18.82 | $17.98 | $18.55 | $18.32 | 97,876 |
| 2022-03-02 | $17.34 | $17.79 | $17.34 | $17.53 | $17.31 | 162,772 |
| 2022-03-01 | $16.89 | $17.27 | $16.80 | $17.17 | $16.96 | 182,543 |
| 2022-02-28 | $17.19 | $17.19 | $16.54 | $16.97 | $16.76 | 71,303 |
| 2022-02-25 | $16.84 | $17.37 | $16.63 | $17.26 | $17.05 | 52,569 |
| 2022-02-24 | $17.07 | $17.10 | $16.41 | $16.91 | $16.60 | 63,648 |
| 2022-02-23 | $17.55 | $17.77 | $17.31 | $17.35 | $17.04 | 43,962 |
| 2022-02-22 | $17.40 | $17.81 | $17.27 | $17.58 | $17.26 | 88,545 |
| 2022-02-18 | $18.00 | $18.15 | $17.46 | $17.50 | $17.18 | 79,419 |
| 2022-02-17 | $17.36 | $18.36 | $17.36 | $18.21 | $17.88 | 146,507 |
| 2022-02-16 | $17.90 | $18.13 | $17.34 | $17.69 | $17.37 | 78,686 |
| 2022-02-15 | $18.18 | $18.38 | $17.80 | $17.98 | $17.65 | 108,512 |
| 2022-02-14 | $18.74 | $18.93 | $17.72 | $18.06 | $17.73 | 325,963 |
| 2022-02-11 | $17.46 | $18.73 | $17.46 | $18.52 | $18.18 | 229,770 |
| 2022-02-10 | $16.81 | $17.49 | $16.78 | $17.36 | $17.05 | 112,841 |
| 2022-02-09 | $16.53 | $16.98 | $16.40 | $16.78 | $16.48 | 121,494 |
| 2022-02-08 | $16.20 | $16.82 | $16.06 | $16.60 | $16.30 | 115,504 |
| 2022-02-07 | $15.30 | $16.15 | $15.30 | $16.11 | $15.82 | 86,935 |
| 2022-02-04 | $14.14 | $15.25 | $13.65 | $15.25 | $14.97 | 126,540 |
| 2022-02-03 | $14.50 | $14.80 | $13.90 | $14.02 | $13.77 | 101,361 |
| 2022-02-02 | $14.89 | $15.34 | $14.85 | $14.88 | $14.61 | 98,097 |
| 2022-02-01 | $14.58 | $15.04 | $14.48 | $14.88 | $14.61 | 48,600 |
| 2022-01-31 | $14.02 | $14.63 | $13.94 | $14.60 | $14.34 | 58,446 |
| 2022-01-28 | $14.26 | $14.26 | $13.93 | $14.05 | $13.80 | 55,672 |
| 2022-01-27 | $14.38 | $14.68 | $14.16 | $14.35 | $14.09 | 89,125 |
| 2022-01-26 | $14.37 | $14.70 | $14.24 | $14.32 | $14.06 | 72,179 |
| 2022-01-25 | $14.27 | $14.92 | $14.00 | $14.37 | $14.11 | 107,316 |
| 2022-01-24 | $14.05 | $14.62 | $13.86 | $14.47 | $14.21 | 97,547 |
| 2022-01-21 | $13.84 | $14.08 | $13.65 | $13.95 | $13.70 | 118,024 |
| 2022-01-20 | $13.77 | $13.96 | $13.59 | $13.90 | $13.65 | 96,241 |
| 2022-01-19 | $13.70 | $13.95 | $13.21 | $13.88 | $13.63 | 66,687 |
| 2022-01-18 | $13.72 | $13.72 | $13.31 | $13.65 | $13.40 | 55,866 |
| 2022-01-14 | $14.16 | $14.18 | $13.59 | $13.75 | $13.50 | 39,814 |
| 2022-01-13 | $13.85 | $14.29 | $13.85 | $14.15 | $13.89 | 34,829 |
| 2022-01-12 | $13.67 | $13.72 | $13.30 | $13.61 | $13.36 | 64,058 |
| 2022-01-11 | $14.59 | $14.64 | $13.52 | $13.73 | $13.48 | 49,004 |
| 2022-01-10 | $14.54 | $14.58 | $14.31 | $14.55 | $14.29 | 30,139 |
| 2022-01-07 | $14.72 | $14.76 | $14.43 | $14.56 | $14.30 | 24,280 |
| 2022-01-06 | $14.88 | $14.89 | $14.31 | $14.57 | $14.31 | 52,278 |
| 2022-01-05 | $14.80 | $15.08 | $14.77 | $14.87 | $14.60 | 61,713 |
| 2022-01-04 | $14.33 | $14.81 | $14.33 | $14.69 | $14.42 | 54,051 |
| 2022-01-03 | $14.25 | $14.39 | $14.10 | $14.35 | $14.09 | 31,626 |
| 2021-12-31 | $14.22 | $14.34 | $14.14 | $14.25 | $13.99 | 27,485 |
| 2021-12-30 | $14.42 | $14.63 | $14.10 | $14.29 | $14.03 | 37,200 |
| 2021-12-29 | $14.21 | $14.68 | $14.15 | $14.50 | $14.24 | 47,020 |
| 2021-12-28 | $14.01 | $14.35 | $14.01 | $14.25 | $13.99 | 35,420 |
| 2021-12-27 | $14.19 | $14.26 | $13.96 | $14.04 | $13.79 | 44,332 |
| 2021-12-23 | $14.20 | $14.39 | $14.04 | $14.26 | $14.00 | 38,133 |
| 2021-12-22 | $14.16 | $14.35 | $13.99 | $14.25 | $13.99 | 52,898 |
| 2021-12-21 | $14.00 | $14.19 | $13.68 | $14.17 | $13.91 | 95,910 |
| 2021-12-20 | $14.01 | $14.04 | $13.65 | $13.93 | $13.68 | 140,781 |
| 2021-12-17 | $13.53 | $14.31 | $13.43 | $13.96 | $13.71 | 112,046 |
| 2021-12-16 | $13.29 | $13.72 | $13.16 | $13.62 | $13.37 | 70,729 |
| 2021-12-15 | $13.06 | $13.49 | $12.93 | $13.13 | $12.89 | 192,340 |
| 2021-12-14 | $13.07 | $13.21 | $12.78 | $12.85 | $12.62 | 92,155 |
| 2021-12-13 | $12.82 | $13.22 | $12.73 | $13.07 | $12.83 | 52,151 |
| 2021-12-10 | $12.78 | $12.98 | $12.61 | $12.77 | $12.54 | 66,639 |
| 2021-12-09 | $12.95 | $12.95 | $12.73 | $12.79 | $12.56 | 21,937 |
| 2021-12-08 | $13.08 | $13.10 | $12.77 | $12.93 | $12.70 | 49,309 |
| 2021-12-07 | $13.47 | $13.47 | $12.93 | $12.96 | $12.73 | 43,844 |
| 2021-12-06 | $13.32 | $13.75 | $13.31 | $13.39 | $13.15 | 52,625 |
| 2021-12-03 | $13.42 | $13.46 | $13.10 | $13.12 | $12.88 | 43,665 |
| 2021-12-02 | $12.79 | $13.47 | $12.79 | $13.37 | $13.13 | 62,657 |
| 2021-12-01 | $13.08 | $13.22 | $12.66 | $12.66 | $12.43 | 47,348 |
| 2021-11-30 | $13.10 | $13.20 | $12.65 | $12.86 | $12.63 | 76,509 |
| 2021-11-29 | $13.60 | $13.60 | $12.87 | $12.98 | $12.74 | 82,409 |
| 2021-11-26 | $13.74 | $13.86 | $13.00 | $13.34 | $13.10 | 62,031 |
| 2021-11-24 | $14.64 | $14.64 | $13.96 | $14.21 | $13.85 | 52,748 |
| 2021-11-23 | $14.48 | $14.81 | $14.28 | $14.66 | $14.29 | 68,239 |
| 2021-11-22 | $14.00 | $14.53 | $13.95 | $14.38 | $14.01 | 53,533 |
| 2021-11-19 | $13.79 | $14.50 | $13.55 | $13.87 | $13.52 | 129,883 |
| 2021-11-18 | $12.53 | $12.75 | $12.26 | $12.56 | $12.24 | 65,887 |
| 2021-11-17 | $13.17 | $13.23 | $12.39 | $12.53 | $12.21 | 59,878 |
| 2021-11-16 | $13.34 | $13.34 | $13.06 | $13.10 | $12.77 | 41,531 |
| 2021-11-15 | $13.13 | $13.39 | $13.11 | $13.35 | $13.01 | 53,248 |
| 2021-11-12 | $13.19 | $13.24 | $13.11 | $13.16 | $12.83 | 37,512 |
| 2021-11-11 | $13.10 | $13.18 | $12.95 | $13.06 | $12.73 | 28,408 |
| 2021-11-10 | $12.86 | $13.11 | $12.79 | $13.04 | $12.71 | 37,066 |
| 2021-11-09 | $12.70 | $12.91 | $12.70 | $12.83 | $12.50 | 32,365 |
| 2021-11-08 | $12.93 | $13.05 | $12.58 | $12.78 | $12.45 | 43,553 |
| 2021-11-05 | $12.75 | $13.20 | $12.75 | $12.97 | $12.64 | 70,955 |
| 2021-11-04 | $12.67 | $12.83 | $12.58 | $12.81 | $12.48 | 39,182 |
| 2021-11-03 | $12.34 | $12.80 | $12.34 | $12.72 | $12.40 | 41,169 |
| 2021-11-02 | $12.49 | $12.53 | $12.25 | $12.31 | $12.00 | 50,644 |
| 2021-11-01 | $12.22 | $12.55 | $12.14 | $12.49 | $12.17 | 73,895 |
| 2021-10-29 | $12.05 | $12.23 | $12.00 | $12.18 | $11.87 | 38,175 |
| 2021-10-28 | $12.11 | $12.24 | $11.97 | $12.03 | $11.72 | 38,485 |
| 2021-10-27 | $12.08 | $12.24 | $12.03 | $12.10 | $11.79 | 31,993 |
| 2021-10-26 | $12.06 | $12.20 | $11.83 | $12.14 | $11.83 | 98,387 |
| 2021-10-25 | $12.38 | $12.38 | $12.02 | $12.11 | $11.80 | 52,437 |
| 2021-10-22 | $12.07 | $12.39 | $12.02 | $12.33 | $12.02 | 68,649 |
| 2021-10-21 | $12.00 | $12.09 | $11.96 | $12.00 | $11.69 | 24,505 |
| 2021-10-20 | $11.82 | $12.04 | $11.81 | $11.95 | $11.65 | 42,172 |
| 2021-10-19 | $11.75 | $11.84 | $11.61 | $11.79 | $11.49 | 44,935 |
| 2021-10-18 | $11.64 | $11.76 | $11.63 | $11.71 | $11.41 | 61,826 |
| 2021-10-15 | $11.68 | $11.76 | $11.61 | $11.63 | $11.33 | 60,998 |
| 2021-10-14 | $11.41 | $11.66 | $11.41 | $11.55 | $11.26 | 55,853 |
| 2021-10-13 | $11.35 | $11.47 | $11.30 | $11.40 | $11.11 | 33,251 |
| 2021-10-12 | $11.41 | $11.57 | $11.21 | $11.39 | $11.10 | 29,179 |
| 2021-10-11 | $11.39 | $11.47 | $11.32 | $11.40 | $11.11 | 37,906 |
| 2021-10-08 | $11.34 | $11.50 | $10.98 | $11.35 | $11.06 | 41,427 |
| 2021-10-07 | $11.23 | $11.42 | $11.22 | $11.40 | $11.11 | 140,983 |
| 2021-10-06 | $11.10 | $11.31 | $10.94 | $11.22 | $10.93 | 66,030 |
| 2021-10-05 | $11.53 | $11.53 | $10.95 | $11.11 | $10.83 | 79,284 |
| 2021-10-04 | $11.26 | $11.72 | $11.17 | $11.60 | $11.30 | 100,848 |
| 2021-10-01 | $11.33 | $11.33 | $11.04 | $11.26 | $10.97 | 73,631 |
| 2021-09-30 | $11.41 | $11.47 | $11.20 | $11.22 | $10.93 | 81,650 |
| 2021-09-29 | $11.15 | $11.64 | $11.11 | $11.52 | $11.23 | 77,351 |
| 2021-09-28 | $10.97 | $11.33 | $10.97 | $11.10 | $10.82 | 155,189 |
| 2021-09-27 | $10.84 | $11.22 | $10.84 | $10.93 | $10.65 | 105,254 |
| 2021-09-24 | $10.56 | $10.84 | $10.56 | $10.75 | $10.48 | 82,440 |
| 2021-09-23 | $10.59 | $10.71 | $10.54 | $10.56 | $10.29 | 44,575 |
| 2021-09-22 | $10.50 | $10.59 | $10.44 | $10.56 | $10.29 | 62,393 |
| 2021-09-21 | $10.45 | $10.60 | $10.41 | $10.44 | $10.17 | 71,441 |
| 2021-09-20 | $10.06 | $10.48 | $9.98 | $10.39 | $10.13 | 98,345 |
| 2021-09-17 | $10.00 | $10.34 | $9.95 | $10.22 | $9.96 | 499,631 |
| 2021-09-16 | $10.06 | $10.20 | $9.88 | $9.95 | $9.70 | 145,431 |
| 2021-09-15 | $10.27 | $10.27 | $10.02 | $10.14 | $9.88 | 102,757 |
| 2021-09-14 | $10.64 | $10.64 | $10.25 | $10.33 | $10.07 | 120,611 |
| 2021-09-13 | $10.97 | $10.99 | $10.62 | $10.63 | $10.36 | 132,758 |
| 2021-09-10 | $11.25 | $11.27 | $10.86 | $10.87 | $10.59 | 144,246 |
| 2021-09-09 | $11.45 | $11.55 | $11.25 | $11.39 | $11.10 | 76,799 |
| 2021-09-08 | $11.73 | $11.75 | $11.38 | $11.55 | $11.26 | 110,041 |
| 2021-09-07 | $11.84 | $11.87 | $11.55 | $11.66 | $11.36 | 90,271 |
| 2021-09-03 | $12.04 | $12.04 | $11.70 | $11.92 | $11.62 | 50,366 |
| 2021-09-02 | $11.75 | $12.18 | $11.67 | $12.00 | $11.69 | 50,145 |
| 2021-09-01 | $12.04 | $12.05 | $11.54 | $11.76 | $11.46 | 105,602 |
| 2021-08-31 | $11.33 | $12.11 | $11.33 | $12.09 | $11.78 | 89,770 |
| 2021-08-30 | $11.37 | $11.60 | $11.25 | $11.40 | $11.11 | 74,195 |
| 2021-08-27 | $11.40 | $11.59 | $11.30 | $11.33 | $11.04 | 71,604 |
| 2021-08-26 | $11.64 | $11.64 | $11.35 | $11.46 | $11.10 | 69,417 |
| 2021-08-25 | $11.46 | $11.85 | $11.42 | $11.71 | $11.34 | 72,033 |
| 2021-08-24 | $11.49 | $11.62 | $11.36 | $11.54 | $11.18 | 64,865 |
| 2021-08-23 | $11.50 | $11.57 | $11.35 | $11.54 | $11.18 | 64,778 |
| 2021-08-20 | $11.22 | $11.61 | $11.18 | $11.53 | $11.17 | 118,534 |
| 2021-08-19 | $11.40 | $11.65 | $10.90 | $11.28 | $10.93 | 86,091 |
| 2021-08-18 | $11.76 | $11.92 | $11.55 | $11.57 | $11.21 | 60,923 |
| 2021-08-17 | $11.73 | $11.94 | $11.51 | $11.90 | $11.53 | 80,968 |
| 2021-08-16 | $11.53 | $11.86 | $11.30 | $11.69 | $11.32 | 115,658 |
| 2021-08-13 | $11.70 | $11.71 | $11.38 | $11.47 | $11.11 | 58,704 |
| 2021-08-12 | $11.83 | $11.95 | $11.70 | $11.79 | $11.42 | 51,231 |
| 2021-08-11 | $11.71 | $11.94 | $11.52 | $11.90 | $11.53 | 49,561 |
| 2021-08-10 | $11.89 | $11.90 | $11.37 | $11.71 | $11.34 | 66,248 |
| 2021-08-09 | $11.80 | $11.90 | $11.62 | $11.81 | $11.44 | 71,715 |
| 2021-08-06 | $11.25 | $11.89 | $11.25 | $11.80 | $11.43 | 138,595 |
| 2021-08-05 | $11.29 | $11.50 | $11.14 | $11.27 | $10.92 | 80,552 |
| 2021-08-04 | $11.24 | $11.42 | $11.15 | $11.23 | $10.88 | 63,275 |
| 2021-08-03 | $11.38 | $11.56 | $11.08 | $11.37 | $11.01 | 118,274 |
| 2021-08-02 | $11.31 | $11.37 | $11.17 | $11.27 | $10.92 | 50,468 |
| 2021-07-30 | $11.25 | $11.41 | $11.17 | $11.18 | $10.83 | 61,002 |
| 2021-07-29 | $11.31 | $11.52 | $11.26 | $11.35 | $10.99 | 106,208 |
| 2021-07-28 | $11.11 | $11.30 | $10.85 | $11.25 | $10.90 | 116,994 |
| 2021-07-27 | $10.28 | $11.19 | $10.06 | $11.14 | $10.79 | 205,745 |
| 2021-07-26 | $10.29 | $10.55 | $10.29 | $10.35 | $10.02 | 61,532 |
| 2021-07-23 | $10.31 | $10.40 | $10.12 | $10.32 | $10.00 | 72,911 |
| 2021-07-22 | $10.69 | $10.69 | $10.28 | $10.29 | $9.97 | 114,559 |
| 2021-07-21 | $10.80 | $11.00 | $10.68 | $10.71 | $10.37 | 68,334 |
| 2021-07-20 | $10.90 | $10.98 | $10.68 | $10.75 | $10.41 | 74,650 |
| 2021-07-19 | $10.61 | $10.95 | $10.56 | $10.89 | $10.55 | 75,376 |
| 2021-07-16 | $10.83 | $10.95 | $10.65 | $10.87 | $10.53 | 61,765 |
| 2021-07-15 | $10.62 | $10.87 | $10.54 | $10.79 | $10.45 | 64,036 |
| 2021-07-14 | $10.83 | $10.93 | $10.62 | $10.68 | $10.34 | 76,943 |
| 2021-07-13 | $10.71 | $10.80 | $10.63 | $10.79 | $10.45 | 105,973 |
| 2021-07-12 | $11.39 | $11.39 | $10.67 | $10.79 | $10.45 | 104,113 |
| 2021-07-09 | $10.59 | $11.50 | $10.59 | $11.31 | $10.95 | 213,448 |
| 2021-07-08 | $10.72 | $10.86 | $10.47 | $10.59 | $10.26 | 97,256 |
| 2021-07-07 | $10.75 | $10.95 | $10.44 | $10.81 | $10.47 | 86,228 |
| 2021-07-06 | $10.78 | $10.85 | $10.31 | $10.77 | $10.43 | 140,637 |
| 2021-07-02 | $10.96 | $10.96 | $10.72 | $10.74 | $10.40 | 37,462 |
| 2021-07-01 | $10.86 | $11.03 | $10.71 | $10.91 | $10.57 | 87,174 |
| 2021-06-30 | $10.86 | $10.90 | $10.64 | $10.74 | $10.40 | 84,967 |
| 2021-06-29 | $10.95 | $11.07 | $10.70 | $10.86 | $10.52 | 118,447 |
| 2021-06-28 | $10.75 | $10.99 | $10.36 | $10.98 | $10.64 | 206,505 |
| 2021-06-25 | $10.87 | $11.05 | $10.61 | $10.61 | $10.28 | 457,224 |
| 2021-06-24 | $11.00 | $11.15 | $10.82 | $10.87 | $10.53 | 81,464 |
| 2021-06-23 | $10.88 | $11.09 | $10.74 | $10.95 | $10.61 | 79,157 |
| 2021-06-22 | $11.29 | $11.29 | $10.89 | $10.91 | $10.57 | 118,681 |
| 2021-06-21 | $11.20 | $11.41 | $11.14 | $11.27 | $10.92 | 82,337 |
| 2021-06-18 | $11.31 | $11.38 | $11.10 | $11.21 | $10.86 | 123,414 |
| 2021-06-17 | $11.41 | $11.63 | $11.23 | $11.49 | $11.13 | 95,898 |
| 2021-06-16 | $11.58 | $11.59 | $11.26 | $11.46 | $11.10 | 68,368 |
| 2021-06-15 | $11.71 | $11.84 | $11.47 | $11.60 | $11.24 | 79,916 |
| 2021-06-14 | $11.42 | $11.83 | $11.41 | $11.70 | $11.33 | 80,106 |
| 2021-06-11 | $11.32 | $11.42 | $11.06 | $11.27 | $10.92 | 141,154 |
| 2021-06-10 | $11.05 | $11.40 | $11.02 | $11.28 | $10.93 | 75,306 |
| 2021-06-09 | $11.21 | $11.27 | $11.03 | $11.07 | $10.72 | 87,496 |
| 2021-06-08 | $11.55 | $11.66 | $11.25 | $11.27 | $10.92 | 77,549 |
| 2021-06-07 | $11.27 | $11.51 | $11.27 | $11.49 | $11.13 | 87,064 |
| 2021-06-04 | $11.66 | $11.68 | $11.08 | $11.27 | $10.92 | 138,419 |
| 2021-06-03 | $11.94 | $11.94 | $11.49 | $11.62 | $11.25 | 135,800 |
| 2021-06-02 | $11.99 | $12.06 | $11.57 | $12.00 | $11.62 | 176,600 |
| 2021-06-01 | $12.35 | $12.35 | $11.89 | $12.04 | $11.66 | 115,869 |
| 2021-05-28 | $11.83 | $12.08 | $11.76 | $11.99 | $11.61 | 77,486 |
| 2021-05-27 | $11.99 | $12.23 | $11.90 | $11.94 | $11.50 | 107,390 |
| 2021-05-26 | $11.79 | $11.94 | $11.78 | $11.84 | $11.40 | 82,559 |
| 2021-05-25 | $11.81 | $11.90 | $11.51 | $11.77 | $11.33 | 124,533 |
| 2021-05-24 | $11.93 | $12.07 | $11.67 | $11.70 | $11.27 | 102,335 |
| 2021-05-21 | $11.73 | $11.97 | $11.60 | $11.92 | $11.48 | 111,672 |
| 2021-05-20 | $11.68 | $11.82 | $11.41 | $11.62 | $11.19 | 106,250 |
| 2021-05-19 | $12.08 | $12.08 | $11.52 | $11.60 | $11.17 | 111,451 |
| 2021-05-18 | $12.44 | $12.49 | $11.93 | $12.16 | $11.71 | 91,171 |
| 2021-05-17 | $12.00 | $12.39 | $11.82 | $12.34 | $11.88 | 113,233 |
| 2021-05-14 | $12.25 | $12.30 | $12.09 | $12.17 | $11.72 | 71,548 |
| 2021-05-13 | $11.64 | $12.09 | $11.61 | $11.97 | $11.53 | 161,421 |
| 2021-05-12 | $11.88 | $11.94 | $11.40 | $11.61 | $11.18 | 164,201 |
| 2021-05-11 | $12.45 | $12.45 | $11.88 | $12.00 | $11.56 | 154,137 |
| 2021-05-10 | $13.06 | $13.17 | $12.50 | $12.50 | $12.04 | 143,920 |
| 2021-05-07 | $15.62 | $15.62 | $12.56 | $12.95 | $12.47 | 329,581 |
| 2021-05-06 | $15.97 | $16.25 | $15.75 | $15.95 | $15.36 | 56,435 |
| 2021-05-05 | $15.44 | $16.29 | $15.22 | $16.08 | $15.48 | 116,905 |
| 2021-05-04 | $16.20 | $16.20 | $15.35 | $15.37 | $14.80 | 75,464 |
| 2021-05-03 | $15.94 | $16.30 | $15.80 | $16.24 | $15.64 | 56,657 |
| 2021-04-30 | $16.00 | $16.00 | $15.67 | $15.72 | $15.14 | 59,029 |
| 2021-04-29 | $16.23 | $16.23 | $15.74 | $15.93 | $15.34 | 50,500 |
| 2021-04-28 | $16.27 | $16.30 | $15.90 | $16.06 | $15.47 | 35,543 |
| 2021-04-27 | $16.11 | $16.43 | $16.00 | $16.17 | $15.57 | 46,729 |
| 2021-04-26 | $16.17 | $16.17 | $15.76 | $16.14 | $15.54 | 48,437 |
| 2021-04-23 | $16.14 | $16.40 | $16.04 | $16.27 | $15.67 | 53,868 |
| 2021-04-22 | $16.35 | $16.37 | $15.80 | $16.02 | $15.43 | 78,711 |
| 2021-04-21 | $16.03 | $16.49 | $15.87 | $16.26 | $15.66 | 43,583 |
| 2021-04-20 | $16.09 | $16.29 | $15.71 | $16.04 | $15.45 | 69,010 |
| 2021-04-19 | $16.42 | $16.45 | $16.08 | $16.26 | $15.66 | 48,447 |
| 2021-04-16 | $16.75 | $16.75 | $16.32 | $16.51 | $15.90 | 46,660 |
| 2021-04-15 | $16.75 | $16.88 | $16.52 | $16.64 | $16.02 | 76,492 |
| 2021-04-14 | $17.03 | $17.03 | $16.47 | $16.52 | $15.91 | 54,302 |
| 2021-04-13 | $17.25 | $17.37 | $16.78 | $16.88 | $16.25 | 38,146 |
| 2021-04-12 | $17.01 | $17.40 | $16.92 | $17.22 | $16.58 | 67,065 |
| 2021-04-09 | $17.19 | $17.19 | $16.88 | $17.06 | $16.43 | 39,552 |
| 2021-04-08 | $17.09 | $17.22 | $16.63 | $16.95 | $16.32 | 54,608 |
| 2021-04-07 | $17.65 | $17.65 | $17.13 | $17.15 | $16.51 | 67,327 |
| 2021-04-06 | $18.08 | $18.20 | $17.47 | $17.58 | $16.93 | 71,716 |
| 2021-04-05 | $17.70 | $18.18 | $17.50 | $18.07 | $17.40 | 65,197 |
| 2021-04-01 | $17.63 | $17.72 | $17.16 | $17.58 | $16.93 | 62,583 |
| 2021-03-31 | $17.79 | $17.90 | $17.53 | $17.55 | $16.90 | 78,310 |
| 2021-03-30 | $17.57 | $17.88 | $17.41 | $17.73 | $17.07 | 56,765 |
| 2021-03-29 | $17.42 | $17.82 | $17.42 | $17.50 | $16.85 | 82,566 |
| 2021-03-26 | $16.81 | $17.33 | $16.75 | $17.29 | $16.65 | 66,204 |
| 2021-03-25 | $16.01 | $16.90 | $15.89 | $16.73 | $16.11 | 83,002 |
| 2021-03-24 | $17.12 | $17.22 | $16.20 | $16.25 | $15.65 | 88,674 |
| 2021-03-23 | $16.94 | $17.22 | $16.55 | $16.93 | $16.30 | 100,029 |
| 2021-03-22 | $16.76 | $17.08 | $16.29 | $17.01 | $16.38 | 96,723 |
| 2021-03-19 | $16.28 | $16.84 | $16.03 | $16.76 | $16.14 | 366,700 |
| 2021-03-18 | $16.68 | $16.77 | $15.91 | $16.00 | $15.41 | 119,042 |
| 2021-03-17 | $17.58 | $17.58 | $16.43 | $16.78 | $16.16 | 167,328 |
| 2021-03-16 | $17.77 | $17.94 | $17.30 | $17.62 | $16.97 | 100,948 |
| 2021-03-15 | $17.38 | $17.89 | $17.17 | $17.82 | $17.16 | 150,051 |
| 2021-03-12 | $16.96 | $17.34 | $16.95 | $17.22 | $16.58 | 81,890 |
| 2021-03-11 | $16.79 | $17.29 | $16.66 | $16.90 | $16.27 | 83,604 |
| 2021-03-10 | $16.08 | $16.88 | $15.91 | $16.59 | $15.98 | 139,737 |
| 2021-03-09 | $15.99 | $16.09 | $15.66 | $15.70 | $15.12 | 98,605 |
| 2021-03-08 | $15.77 | $16.06 | $15.54 | $15.86 | $15.27 | 104,738 |
| 2021-03-05 | $15.04 | $15.71 | $14.82 | $15.69 | $15.11 | 136,563 |
| 2021-03-04 | $15.23 | $15.80 | $14.60 | $14.98 | $14.43 | 129,073 |
| 2021-03-03 | $14.68 | $15.33 | $14.54 | $15.12 | $14.56 | 137,053 |
| 2021-03-02 | $14.68 | $14.89 | $14.48 | $14.56 | $14.02 | 76,109 |
| 2021-03-01 | $14.28 | $14.83 | $14.16 | $14.68 | $14.14 | 69,337 |
| 2021-02-26 | $14.19 | $14.52 | $14.05 | $14.08 | $13.56 | 89,386 |
| 2021-02-25 | $14.50 | $14.79 | $14.04 | $14.08 | $13.49 | 96,010 |
| 2021-02-24 | $14.58 | $14.64 | $14.07 | $14.46 | $13.86 | 112,463 |
| 2021-02-23 | $15.05 | $15.12 | $14.27 | $14.51 | $13.90 | 126,227 |
| 2021-02-22 | $15.25 | $15.48 | $15.01 | $15.20 | $14.56 | 67,712 |
| 2021-02-19 | $15.12 | $15.54 | $15.06 | $15.24 | $14.60 | 107,563 |
| 2021-02-18 | $15.00 | $15.11 | $14.65 | $15.06 | $14.43 | 131,809 |
| 2021-02-17 | $15.33 | $15.38 | $14.85 | $15.10 | $14.47 | 130,346 |
| 2021-02-16 | $15.68 | $15.79 | $14.96 | $15.20 | $14.56 | 141,552 |
| 2021-02-12 | $15.70 | $15.93 | $15.46 | $15.68 | $15.02 | 69,987 |
| 2021-02-11 | $16.23 | $16.29 | $15.51 | $15.72 | $15.06 | 110,771 |
| 2021-02-10 | $16.31 | $16.41 | $15.55 | $16.04 | $15.37 | 132,287 |
| 2021-02-09 | $16.49 | $16.61 | $16.05 | $16.22 | $15.54 | 125,438 |
| 2021-02-08 | $15.98 | $16.47 | $15.69 | $16.43 | $15.74 | 191,415 |
| 2021-02-05 | $16.81 | $16.81 | $15.28 | $16.04 | $15.37 | 212,627 |
| 2021-02-04 | $16.30 | $16.53 | $15.88 | $16.47 | $15.78 | 174,486 |
| 2021-02-03 | $15.56 | $16.34 | $15.47 | $16.18 | $15.50 | 102,004 |
| 2021-02-02 | $16.07 | $16.08 | $15.25 | $15.72 | $15.06 | 168,857 |
| 2021-02-01 | $16.82 | $16.82 | $15.61 | $16.11 | $15.44 | 157,979 |
| 2021-01-29 | $16.40 | $17.31 | $16.40 | $16.65 | $15.95 | 123,444 |
| 2021-01-28 | $18.02 | $18.06 | $15.93 | $16.36 | $15.68 | 149,372 |
| 2021-01-27 | $17.66 | $18.75 | $17.06 | $18.02 | $17.27 | 161,128 |
| 2021-01-26 | $16.50 | $17.99 | $16.48 | $17.82 | $17.08 | 217,632 |
| 2021-01-25 | $15.44 | $16.63 | $15.36 | $16.46 | $15.77 | 129,546 |
| 2021-01-22 | $15.12 | $15.49 | $15.01 | $15.41 | $14.77 | 91,765 |
| 2021-01-21 | $15.36 | $15.40 | $15.12 | $15.18 | $14.55 | 111,254 |
| 2021-01-20 | $15.37 | $15.67 | $15.00 | $15.36 | $14.72 | 163,203 |
| 2021-01-19 | $14.56 | $15.34 | $14.32 | $15.24 | $14.60 | 188,074 |
| 2021-01-15 | $14.88 | $14.92 | $14.46 | $14.54 | $13.93 | 74,742 |
| 2021-01-14 | $14.78 | $15.13 | $14.65 | $14.99 | $14.36 | 137,635 |
| 2021-01-13 | $14.53 | $14.84 | $14.51 | $14.74 | $14.12 | 52,199 |
| 2021-01-12 | $14.35 | $14.81 | $14.27 | $14.46 | $13.86 | 132,726 |
| 2021-01-11 | $14.10 | $14.43 | $13.97 | $14.23 | $13.64 | 78,585 |
| 2021-01-08 | $14.26 | $14.26 | $13.79 | $14.20 | $13.61 | 148,800 |
| 2021-01-07 | $14.65 | $14.65 | $13.93 | $14.16 | $13.57 | 117,149 |
| 2021-01-06 | $14.36 | $14.93 | $14.36 | $14.65 | $14.04 | 177,602 |
| 2021-01-05 | $14.19 | $14.55 | $14.14 | $14.20 | $13.61 | 154,918 |
| 2021-01-04 | $13.81 | $14.18 | $13.71 | $14.07 | $13.48 | 105,736 |
| 2020-12-31 | $13.78 | $13.95 | $13.69 | $13.74 | $13.17 | 127,733 |
| 2020-12-30 | $13.69 | $13.89 | $13.43 | $13.73 | $13.16 | 97,454 |
| 2020-12-29 | $13.55 | $13.81 | $13.22 | $13.59 | $13.02 | 138,046 |
| 2020-12-28 | $13.47 | $13.80 | $13.10 | $13.50 | $12.94 | 120,272 |
| 2020-12-24 | $13.17 | $13.49 | $13.17 | $13.28 | $12.72 | 46,991 |
| 2020-12-23 | $13.01 | $13.46 | $13.01 | $13.25 | $12.70 | 109,547 |
| 2020-12-22 | $12.76 | $13.06 | $12.68 | $12.97 | $12.43 | 101,151 |
| 2020-12-21 | $12.74 | $12.80 | $12.33 | $12.55 | $12.03 | 102,805 |
| 2020-12-18 | $12.62 | $13.12 | $12.62 | $12.72 | $12.19 | 293,767 |
| 2020-12-17 | $13.03 | $13.37 | $12.57 | $12.62 | $12.09 | 229,372 |
| 2020-12-16 | $13.27 | $13.36 | $12.78 | $13.01 | $12.47 | 173,311 |
| 2020-12-15 | $13.18 | $13.18 | $12.69 | $13.10 | $12.55 | 121,118 |
| 2020-12-14 | $13.55 | $13.68 | $13.10 | $13.11 | $12.56 | 115,483 |
| 2020-12-11 | $14.07 | $14.10 | $13.20 | $13.41 | $12.85 | 115,984 |
| 2020-12-10 | $13.77 | $14.15 | $13.68 | $14.09 | $13.50 | 102,081 |
| 2020-12-09 | $13.59 | $13.97 | $13.58 | $13.80 | $13.22 | 83,239 |
| 2020-12-08 | $13.85 | $13.92 | $13.35 | $13.63 | $13.06 | 151,039 |
| 2020-12-07 | $14.11 | $14.48 | $13.83 | $13.88 | $13.30 | 215,619 |
| 2020-12-04 | $13.77 | $14.33 | $13.62 | $14.10 | $13.51 | 140,947 |
| 2020-12-03 | $13.94 | $14.10 | $13.69 | $13.78 | $13.20 | 83,998 |
| 2020-12-02 | $14.22 | $14.34 | $13.61 | $14.05 | $13.46 | 143,710 |
| 2020-12-01 | $14.60 | $14.65 | $13.94 | $14.23 | $13.64 | 154,830 |
| 2020-11-30 | $15.19 | $15.24 | $14.10 | $14.56 | $13.95 | 219,405 |
| 2020-11-27 | $15.70 | $15.70 | $14.32 | $15.19 | $14.56 | 372,212 |
| 2020-11-25 | $14.62 | $16.83 | $14.44 | $16.51 | $13.92 | 559,237 |
| 2020-11-24 | $14.41 | $14.89 | $13.90 | $14.34 | $12.09 | 320,879 |
| 2020-11-23 | $13.85 | $14.57 | $13.53 | $14.38 | $12.13 | 496,012 |
| 2020-11-20 | $13.70 | $15.00 | $13.35 | $13.43 | $11.33 | 476,796 |
| 2020-11-19 | $11.73 | $11.80 | $11.45 | $11.58 | $9.77 | 107,511 |
| 2020-11-18 | $11.50 | $11.90 | $11.45 | $11.48 | $9.68 | 63,566 |
| 2020-11-17 | $11.50 | $11.69 | $11.31 | $11.47 | $9.67 | 54,656 |
| 2020-11-16 | $11.58 | $11.85 | $11.41 | $11.59 | $9.77 | 74,351 |
| 2020-11-13 | $11.54 | $11.66 | $11.27 | $11.58 | $9.77 | 95,265 |
| 2020-11-12 | $11.40 | $11.55 | $11.29 | $11.49 | $9.69 | 45,892 |
| 2020-11-11 | $11.32 | $11.55 | $11.09 | $11.46 | $9.66 | 58,250 |
| 2020-11-10 | $10.98 | $11.55 | $10.90 | $11.38 | $9.60 | 79,132 |
| 2020-11-09 | $11.34 | $11.66 | $10.82 | $10.86 | $9.16 | 104,371 |
| 2020-11-06 | $11.39 | $11.41 | $11.08 | $11.22 | $9.46 | 76,167 |
| 2020-11-05 | $10.97 | $11.39 | $10.94 | $11.32 | $9.55 | 93,775 |
| 2020-11-04 | $11.48 | $11.72 | $10.86 | $10.89 | $9.18 | 71,001 |
| 2020-11-03 | $11.00 | $11.84 | $11.00 | $11.70 | $9.87 | 133,669 |
| 2020-11-02 | $10.65 | $10.94 | $10.58 | $10.92 | $9.21 | 73,717 |
| 2020-10-30 | $10.88 | $11.16 | $10.56 | $10.64 | $8.97 | 88,817 |
| 2020-10-29 | $11.00 | $11.03 | $10.72 | $10.98 | $9.26 | 73,988 |
| 2020-10-28 | $10.90 | $11.16 | $10.90 | $11.06 | $9.33 | 63,566 |
| 2020-10-27 | $11.26 | $11.53 | $11.10 | $11.10 | $9.36 | 121,404 |
| 2020-10-26 | $11.24 | $11.60 | $11.07 | $11.27 | $9.50 | 75,611 |
| 2020-10-23 | $12.52 | $12.52 | $11.26 | $11.32 | $9.55 | 179,291 |
| 2020-10-22 | $12.86 | $12.86 | $12.08 | $12.45 | $10.50 | 128,647 |
| 2020-10-21 | $12.89 | $13.07 | $12.65 | $12.86 | $10.84 | 120,382 |
| 2020-10-20 | $12.69 | $12.75 | $12.30 | $12.75 | $10.75 | 99,609 |
| 2020-10-19 | $12.34 | $12.64 | $12.26 | $12.52 | $10.56 | 111,213 |
| 2020-10-16 | $12.20 | $12.38 | $12.13 | $12.31 | $10.38 | 54,425 |
| 2020-10-15 | $11.75 | $12.28 | $11.75 | $12.20 | $10.29 | 79,293 |
| 2020-10-14 | $12.06 | $12.17 | $11.67 | $11.84 | $9.98 | 81,182 |
| 2020-10-13 | $12.10 | $12.18 | $11.78 | $12.01 | $10.13 | 68,005 |
| 2020-10-12 | $11.92 | $12.11 | $11.78 | $12.06 | $10.17 | 90,108 |
| 2020-10-09 | $11.37 | $12.00 | $11.14 | $11.82 | $9.97 | 178,645 |
| 2020-10-08 | $10.79 | $10.83 | $10.55 | $10.77 | $9.08 | 93,304 |
| 2020-10-07 | $11.11 | $11.21 | $10.67 | $10.74 | $9.06 | 126,775 |
| 2020-10-06 | $10.91 | $11.18 | $10.87 | $11.10 | $9.36 | 178,791 |
| 2020-10-05 | $10.43 | $10.89 | $10.43 | $10.87 | $9.17 | 112,415 |
| 2020-10-02 | $10.10 | $10.46 | $10.02 | $10.40 | $8.77 | 157,003 |
| 2020-10-01 | $9.94 | $10.37 | $9.80 | $10.20 | $8.60 | 181,668 |
| 2020-09-30 | $9.63 | $10.10 | $9.56 | $9.86 | $8.31 | 155,151 |
| 2020-09-29 | $9.43 | $9.85 | $9.43 | $9.64 | $8.13 | 176,335 |
| 2020-09-28 | $9.74 | $9.77 | $9.36 | $9.59 | $8.09 | 122,756 |
| 2020-09-25 | $9.55 | $9.83 | $9.55 | $9.62 | $8.11 | 120,376 |
| 2020-09-24 | $9.47 | $9.88 | $9.40 | $9.61 | $8.10 | 185,311 |
| 2020-09-23 | $9.84 | $9.96 | $9.40 | $9.48 | $7.99 | 183,684 |
| 2020-09-22 | $9.86 | $10.14 | $9.72 | $9.81 | $8.27 | 124,494 |
| 2020-09-21 | $10.13 | $10.29 | $9.78 | $9.82 | $8.28 | 153,287 |
| 2020-09-18 | $10.41 | $10.50 | $10.22 | $10.30 | $8.69 | 332,300 |
| 2020-09-17 | $10.07 | $10.60 | $10.07 | $10.32 | $8.70 | 130,019 |
| 2020-09-16 | $10.31 | $10.43 | $10.05 | $10.19 | $8.59 | 129,713 |
| 2020-09-15 | $10.82 | $10.92 | $10.18 | $10.26 | $8.65 | 172,601 |
| 2020-09-14 | $10.87 | $10.98 | $10.76 | $10.76 | $9.07 | 84,812 |
| 2020-09-11 | $11.06 | $11.29 | $10.89 | $10.93 | $9.22 | 84,802 |
| 2020-09-10 | $11.22 | $11.43 | $11.00 | $11.01 | $9.28 | 129,184 |
| 2020-09-09 | $10.75 | $11.48 | $10.75 | $11.23 | $9.47 | 180,113 |
| 2020-09-08 | $10.70 | $10.83 | $10.53 | $10.68 | $9.01 | 146,279 |
| 2020-09-04 | $10.88 | $11.02 | $10.27 | $10.76 | $9.07 | 237,746 |
| 2020-09-03 | $11.49 | $11.57 | $10.76 | $10.91 | $9.20 | 205,154 |
| 2020-09-02 | $11.60 | $11.65 | $11.23 | $11.51 | $9.71 | 155,742 |
| 2020-09-01 | $11.60 | $11.88 | $11.38 | $11.59 | $9.77 | 155,546 |
| 2020-08-31 | $12.24 | $12.25 | $11.63 | $11.72 | $9.88 | 158,350 |
| 2020-08-28 | $13.40 | $13.40 | $11.88 | $12.11 | $10.21 | 328,199 |
| 2020-08-27 | $13.17 | $13.44 | $13.17 | $13.37 | $11.21 | 78,139 |
| 2020-08-26 | $13.26 | $13.39 | $13.05 | $13.33 | $11.18 | 79,736 |
| 2020-08-25 | $13.41 | $13.50 | $13.21 | $13.40 | $11.24 | 117,284 |
| 2020-08-24 | $13.78 | $13.88 | $13.07 | $13.42 | $11.25 | 173,475 |
| 2020-08-21 | $14.28 | $14.28 | $13.57 | $13.62 | $11.42 | 138,020 |
| 2020-08-20 | $14.14 | $14.66 | $14.14 | $14.33 | $12.01 | 109,424 |
| 2020-08-19 | $14.30 | $14.58 | $14.20 | $14.25 | $11.95 | 83,913 |
| 2020-08-18 | $14.05 | $14.31 | $13.95 | $14.22 | $11.92 | 138,583 |
| 2020-08-17 | $13.91 | $14.54 | $13.85 | $14.09 | $11.81 | 158,082 |
| 2020-08-14 | $13.52 | $13.96 | $13.52 | $13.82 | $11.59 | 83,910 |
| 2020-08-13 | $13.46 | $13.90 | $13.36 | $13.51 | $11.33 | 164,884 |
| 2020-08-12 | $13.54 | $13.54 | $12.86 | $13.35 | $11.19 | 182,871 |
| 2020-08-11 | $13.75 | $14.12 | $13.43 | $13.45 | $11.28 | 230,365 |
| 2020-08-10 | $14.88 | $14.98 | $13.36 | $13.64 | $11.44 | 336,653 |
| 2020-08-07 | $17.00 | $17.28 | $14.41 | $14.91 | $12.50 | 285,856 |
| 2020-08-06 | $16.33 | $16.87 | $16.06 | $16.06 | $13.47 | 154,565 |
| 2020-08-05 | $15.66 | $16.16 | $15.59 | $16.06 | $13.47 | 163,008 |
| 2020-08-04 | $15.00 | $15.83 | $15.00 | $15.60 | $13.08 | 114,083 |
| 2020-08-03 | $15.62 | $15.80 | $14.35 | $15.00 | $12.58 | 227,813 |
| 2020-07-31 | $16.31 | $16.36 | $15.51 | $15.83 | $13.27 | 138,666 |
| 2020-07-30 | $16.41 | $16.53 | $15.77 | $16.04 | $13.45 | 126,996 |
| 2020-07-29 | $16.91 | $17.06 | $16.04 | $16.44 | $13.78 | 117,569 |
| 2020-07-28 | $16.30 | $17.23 | $16.30 | $16.91 | $14.18 | 191,196 |
| 2020-07-27 | $15.17 | $17.39 | $15.17 | $16.53 | $13.86 | 396,069 |
| 2020-07-24 | $15.38 | $15.65 | $14.68 | $15.22 | $12.76 | 195,232 |
| 2020-07-23 | $15.90 | $16.07 | $15.32 | $15.57 | $13.05 | 154,808 |
| 2020-07-22 | $16.20 | $16.36 | $15.55 | $15.99 | $13.41 | 127,392 |
| 2020-07-21 | $14.92 | $16.53 | $14.90 | $16.23 | $13.61 | 350,658 |
| 2020-07-20 | $15.97 | $15.97 | $14.50 | $14.82 | $12.43 | 303,630 |
| 2020-07-17 | $13.55 | $16.69 | $13.55 | $15.86 | $13.30 | 1,127,444 |
| 2020-07-16 | $13.41 | $13.92 | $13.41 | $13.52 | $11.34 | 108,440 |
| 2020-07-15 | $13.78 | $13.95 | $13.20 | $13.50 | $11.32 | 192,392 |
| 2020-07-14 | $12.88 | $13.78 | $12.86 | $13.56 | $11.37 | 110,798 |
| 2020-07-13 | $13.47 | $13.53 | $12.76 | $12.90 | $10.82 | 115,706 |
| 2020-07-10 | $13.82 | $13.82 | $12.97 | $13.28 | $11.13 | 96,333 |
| 2020-07-09 | $13.21 | $14.04 | $13.14 | $13.82 | $11.59 | 165,547 |
| 2020-07-08 | $14.22 | $14.30 | $13.09 | $13.30 | $11.15 | 122,580 |
| 2020-07-07 | $14.28 | $14.58 | $14.06 | $14.27 | $11.96 | 167,608 |
| 2020-07-06 | $14.28 | $14.45 | $14.01 | $14.41 | $12.08 | 126,479 |
| 2020-07-02 | $14.27 | $14.79 | $14.05 | $14.12 | $11.84 | 91,910 |
| 2020-07-01 | $14.88 | $14.88 | $14.04 | $14.07 | $11.80 | 119,182 |
| 2020-06-30 | $14.72 | $14.98 | $14.52 | $14.88 | $12.48 | 219,901 |
| 2020-06-29 | $13.50 | $14.89 | $13.46 | $14.77 | $12.38 | 269,669 |
| 2020-06-26 | $13.23 | $13.53 | $12.92 | $13.45 | $11.28 | 282,264 |
| 2020-06-25 | $12.72 | $13.74 | $12.67 | $13.34 | $11.18 | 170,303 |
| 2020-06-24 | $12.41 | $12.96 | $12.03 | $12.86 | $10.78 | 134,335 |
| 2020-06-23 | $12.40 | $12.69 | $12.28 | $12.46 | $10.45 | 163,274 |
| 2020-06-22 | $12.03 | $12.47 | $11.89 | $12.36 | $10.36 | 77,899 |
| 2020-06-19 | $12.09 | $12.28 | $11.68 | $12.03 | $10.09 | 180,031 |
| 2020-06-18 | $12.34 | $12.41 | $11.89 | $12.05 | $10.10 | 143,112 |
| 2020-06-17 | $12.94 | $12.94 | $12.26 | $12.39 | $10.39 | 111,395 |
| 2020-06-16 | $13.17 | $13.17 | $12.66 | $12.91 | $10.82 | 121,232 |
| 2020-06-15 | $13.05 | $13.05 | $12.55 | $12.85 | $10.77 | 99,559 |
| 2020-06-12 | $13.30 | $13.47 | $13.06 | $13.24 | $11.10 | 102,611 |
| 2020-06-11 | $13.00 | $13.44 | $12.87 | $13.06 | $10.95 | 144,700 |
| 2020-06-10 | $13.88 | $13.94 | $13.09 | $13.29 | $11.14 | 96,762 |
| 2020-06-09 | $14.25 | $14.25 | $13.77 | $14.14 | $11.86 | 120,141 |
| 2020-06-08 | $14.35 | $14.51 | $13.93 | $14.30 | $11.99 | 136,061 |
| 2020-06-05 | $14.48 | $14.48 | $14.02 | $14.24 | $11.94 | 121,055 |
| 2020-06-04 | $14.47 | $14.77 | $14.14 | $14.18 | $11.89 | 85,155 |
| 2020-06-03 | $14.60 | $15.02 | $14.38 | $14.46 | $12.12 | 258,614 |
| 2020-06-02 | $14.21 | $14.51 | $13.77 | $14.44 | $12.11 | 176,633 |
| 2020-06-01 | $14.40 | $14.60 | $14.14 | $14.17 | $11.88 | 134,738 |
| 2020-05-29 | $14.11 | $14.48 | $13.99 | $14.40 | $12.07 | 125,078 |
| 2020-05-28 | $15.35 | $15.72 | $14.36 | $14.42 | $12.03 | 246,216 |
| 2020-05-27 | $14.50 | $15.27 | $14.16 | $15.25 | $12.72 | 312,489 |
| 2020-05-26 | $14.11 | $14.91 | $13.60 | $14.86 | $12.40 | 194,093 |
| 2020-05-22 | $14.17 | $14.33 | $13.76 | $14.08 | $11.75 | 92,470 |
| 2020-05-21 | $14.13 | $14.15 | $13.84 | $14.11 | $11.77 | 77,868 |
| 2020-05-20 | $14.35 | $14.45 | $14.05 | $14.12 | $11.78 | 140,775 |
| 2020-05-19 | $14.49 | $14.70 | $14.02 | $14.05 | $11.72 | 109,218 |
| 2020-05-18 | $15.00 | $15.31 | $14.26 | $14.42 | $12.03 | 241,026 |
| 2020-05-15 | $13.96 | $14.83 | $13.96 | $14.53 | $12.12 | 97,913 |
| 2020-05-14 | $15.09 | $15.12 | $13.52 | $13.81 | $11.52 | 160,980 |
| 2020-05-13 | $13.94 | $15.31 | $13.70 | $15.18 | $12.67 | 383,551 |
| 2020-05-12 | $14.50 | $14.69 | $13.58 | $13.68 | $11.41 | 296,409 |
| 2020-05-11 | $15.08 | $15.12 | $14.00 | $14.50 | $12.10 | 344,320 |
| 2020-05-08 | $11.97 | $16.39 | $11.60 | $15.51 | $12.94 | 1,744,519 |
| 2020-05-07 | $11.02 | $11.16 | $10.67 | $10.88 | $9.08 | 117,676 |
| 2020-05-06 | $10.54 | $10.83 | $10.48 | $10.72 | $8.94 | 68,612 |
| 2020-05-05 | $10.79 | $10.96 | $10.40 | $10.51 | $8.77 | 140,967 |
| 2020-05-04 | $10.00 | $10.75 | $9.94 | $10.63 | $8.87 | 111,743 |
| 2020-05-01 | $11.15 | $11.15 | $10.28 | $10.49 | $8.75 | 144,999 |
| 2020-04-30 | $11.17 | $11.36 | $10.93 | $11.27 | $9.40 | 132,352 |
| 2020-04-29 | $11.50 | $11.71 | $11.07 | $11.32 | $9.45 | 123,487 |
| 2020-04-28 | $11.00 | $11.27 | $10.86 | $11.20 | $9.35 | 143,365 |
| 2020-04-27 | $10.58 | $10.89 | $10.33 | $10.78 | $8.99 | 222,617 |
| 2020-04-24 | $10.05 | $10.48 | $9.87 | $10.39 | $8.67 | 83,502 |
| 2020-04-23 | $9.60 | $10.11 | $9.56 | $9.97 | $8.32 | 110,356 |
| 2020-04-22 | $9.41 | $9.77 | $9.24 | $9.67 | $8.07 | 80,642 |
| 2020-04-21 | $9.03 | $9.55 | $9.03 | $9.41 | $7.85 | 65,218 |
| 2020-04-20 | $9.51 | $9.51 | $9.20 | $9.25 | $7.72 | 100,902 |
| 2020-04-17 | $9.49 | $9.60 | $9.20 | $9.47 | $7.90 | 86,405 |
| 2020-04-16 | $8.81 | $9.47 | $8.64 | $9.42 | $7.86 | 118,216 |
| 2020-04-15 | $8.85 | $8.90 | $8.43 | $8.74 | $7.29 | 103,362 |
| 2020-04-14 | $8.76 | $9.26 | $8.73 | $9.05 | $7.55 | 105,860 |
| 2020-04-13 | $8.66 | $8.99 | $8.61 | $8.70 | $7.26 | 80,379 |
| 2020-04-09 | $8.90 | $9.16 | $8.73 | $8.80 | $7.34 | 103,777 |
| 2020-04-08 | $8.98 | $9.06 | $8.72 | $8.92 | $7.44 | 143,441 |
| 2020-04-07 | $9.28 | $9.37 | $8.62 | $8.80 | $7.34 | 119,102 |
| 2020-04-06 | $9.32 | $9.77 | $8.99 | $9.20 | $7.68 | 140,715 |
| 2020-04-03 | $8.79 | $9.25 | $8.63 | $9.18 | $7.66 | 135,950 |
| 2020-04-02 | $8.45 | $8.89 | $8.38 | $8.79 | $7.33 | 90,822 |
| 2020-04-01 | $8.22 | $8.50 | $8.11 | $8.46 | $7.06 | 102,783 |
| 2020-03-31 | $7.95 | $8.62 | $7.95 | $8.51 | $7.10 | 110,551 |
| 2020-03-30 | $7.96 | $8.37 | $7.81 | $8.05 | $6.72 | 104,274 |
| 2020-03-27 | $7.62 | $8.13 | $7.59 | $7.90 | $6.59 | 87,342 |
| 2020-03-26 | $7.98 | $8.28 | $7.65 | $7.79 | $6.50 | 149,544 |
| 2020-03-25 | $8.22 | $8.71 | $7.88 | $7.94 | $6.62 | 121,054 |
| 2020-03-24 | $8.22 | $8.99 | $8.00 | $8.23 | $6.87 | 189,121 |
| 2020-03-23 | $7.88 | $7.97 | $7.34 | $7.88 | $6.57 | 234,804 |
| 2020-03-20 | $8.19 | $8.24 | $7.46 | $7.88 | $6.57 | 187,494 |
| 2020-03-19 | $7.88 | $8.34 | $7.68 | $8.10 | $6.76 | 158,332 |
| 2020-03-18 | $8.00 | $8.01 | $7.25 | $7.84 | $6.54 | 345,999 |
| 2020-03-17 | $6.72 | $7.91 | $6.67 | $7.83 | $6.53 | 226,946 |
| 2020-03-16 | $5.98 | $7.04 | $5.77 | $6.59 | $5.50 | 172,117 |
| 2020-03-13 | $6.04 | $6.55 | $5.74 | $6.48 | $5.41 | 102,908 |
| 2020-03-12 | $5.76 | $6.08 | $5.41 | $5.80 | $4.84 | 111,998 |
| 2020-03-11 | $6.50 | $6.55 | $6.01 | $6.07 | $5.06 | 95,619 |
| 2020-03-10 | $6.74 | $6.79 | $6.50 | $6.53 | $5.45 | 94,605 |
| 2020-03-09 | $7.02 | $7.09 | $6.50 | $6.51 | $5.43 | 109,802 |
| 2020-03-06 | $7.28 | $7.46 | $7.15 | $7.31 | $6.10 | 123,279 |
| 2020-03-05 | $7.23 | $7.45 | $7.11 | $7.43 | $6.20 | 98,087 |
| 2020-03-04 | $7.33 | $7.43 | $7.19 | $7.30 | $6.09 | 140,688 |
| 2020-03-03 | $7.50 | $7.69 | $7.17 | $7.28 | $6.07 | 67,869 |
| 2020-03-02 | $7.00 | $7.53 | $6.95 | $7.49 | $6.25 | 126,668 |
| 2020-02-28 | $7.04 | $7.16 | $6.82 | $6.90 | $5.76 | 180,256 |
| 2020-02-27 | $7.19 | $7.39 | $7.00 | $7.31 | $6.04 | 148,530 |
| 2020-02-26 | $7.58 | $7.75 | $7.27 | $7.34 | $6.06 | 108,879 |
| 2020-02-25 | $7.81 | $7.88 | $7.52 | $7.57 | $6.25 | 209,624 |
| 2020-02-24 | $7.96 | $8.01 | $7.71 | $7.81 | $6.45 | 135,749 |
| 2020-02-21 | $8.24 | $8.29 | $8.08 | $8.13 | $6.72 | 191,926 |
| 2020-02-20 | $8.18 | $8.33 | $7.94 | $8.21 | $6.78 | 152,605 |
| 2020-02-19 | $8.32 | $8.37 | $8.20 | $8.20 | $6.77 | 142,940 |
| 2020-02-18 | $8.34 | $8.46 | $8.14 | $8.30 | $6.86 | 122,780 |
| 2020-02-14 | $8.57 | $8.64 | $8.25 | $8.26 | $6.82 | 145,345 |
| 2020-02-13 | $8.80 | $8.88 | $8.63 | $8.65 | $7.14 | 82,819 |
| 2020-02-12 | $8.94 | $8.99 | $8.82 | $8.85 | $7.31 | 97,232 |
| 2020-02-11 | $8.94 | $9.05 | $8.86 | $8.88 | $7.33 | 63,655 |
| 2020-02-10 | $8.95 | $9.01 | $8.82 | $8.89 | $7.34 | 86,648 |
| 2020-02-07 | $9.07 | $9.19 | $8.78 | $8.87 | $7.33 | 162,542 |
| 2020-02-06 | $9.37 | $9.45 | $9.20 | $9.24 | $7.63 | 132,013 |
| 2020-02-05 | $9.21 | $9.38 | $9.21 | $9.35 | $7.72 | 106,900 |
| 2020-02-04 | $9.24 | $9.30 | $9.18 | $9.21 | $7.61 | 108,564 |
| 2020-02-03 | $9.02 | $9.23 | $9.02 | $9.22 | $7.62 | 80,380 |
| 2020-01-31 | $10.17 | $10.17 | $9.04 | $9.05 | $7.48 | 169,826 |
| 2020-01-30 | $10.63 | $10.67 | $10.17 | $10.17 | $8.40 | 109,643 |
| 2020-01-29 | $10.73 | $10.78 | $10.64 | $10.70 | $8.84 | 102,082 |
| 2020-01-28 | $10.58 | $10.74 | $10.50 | $10.70 | $8.84 | 64,407 |
| 2020-01-27 | $10.57 | $10.66 | $10.46 | $10.51 | $8.68 | 110,138 |
| 2020-01-24 | $10.49 | $10.64 | $10.41 | $10.57 | $8.73 | 51,538 |
| 2020-01-23 | $10.24 | $10.45 | $10.06 | $10.39 | $8.58 | 56,518 |
| 2020-01-22 | $10.25 | $10.29 | $10.22 | $10.24 | $8.46 | 91,018 |
| 2020-01-21 | $10.20 | $10.27 | $10.16 | $10.25 | $8.47 | 48,307 |
| 2020-01-17 | $10.24 | $10.24 | $10.08 | $10.15 | $8.38 | 41,088 |
| 2020-01-16 | $10.15 | $10.36 | $10.13 | $10.17 | $8.40 | 25,510 |
| 2020-01-15 | $10.01 | $10.14 | $9.96 | $10.10 | $8.34 | 43,723 |
| 2020-01-14 | $10.00 | $10.16 | $9.95 | $10.02 | $8.28 | 88,471 |
| 2020-01-13 | $9.81 | $10.06 | $9.62 | $9.99 | $8.25 | 111,747 |
| 2020-01-10 | $9.78 | $10.09 | $9.60 | $9.80 | $8.09 | 76,257 |
| 2020-01-09 | $9.80 | $9.92 | $9.72 | $9.75 | $8.05 | 44,744 |
| 2020-01-08 | $9.81 | $9.82 | $9.63 | $9.70 | $8.01 | 58,014 |
| 2020-01-07 | $9.89 | $9.89 | $9.63 | $9.78 | $8.08 | 87,587 |
| 2020-01-06 | $9.80 | $9.98 | $9.64 | $9.86 | $8.14 | 44,266 |
| 2020-01-03 | $9.89 | $10.01 | $9.65 | $9.77 | $8.07 | 55,127 |
| 2020-01-02 | $9.99 | $9.99 | $9.64 | $9.84 | $8.13 | 83,084 |
| 2019-12-31 | $10.01 | $10.09 | $9.85 | $9.87 | $8.15 | 81,866 |
| 2019-12-30 | $10.08 | $10.12 | $9.91 | $9.97 | $8.24 | 62,142 |
| 2019-12-27 | $10.20 | $10.20 | $9.99 | $10.07 | $8.32 | 52,357 |
| 2019-12-26 | $10.22 | $10.28 | $10.03 | $10.19 | $8.42 | 36,974 |
| 2019-12-24 | $10.20 | $10.28 | $10.09 | $10.21 | $8.43 | 20,273 |
| 2019-12-23 | $9.89 | $10.22 | $9.70 | $10.21 | $8.43 | 79,526 |
| 2019-12-20 | $9.68 | $9.87 | $9.64 | $9.86 | $8.14 | 192,650 |
| 2019-12-19 | $9.75 | $9.96 | $9.60 | $9.62 | $7.95 | 78,028 |
| 2019-12-18 | $9.81 | $9.95 | $9.68 | $9.74 | $8.05 | 102,687 |
| 2019-12-17 | $9.62 | $9.80 | $9.55 | $9.79 | $8.09 | 80,071 |
| 2019-12-16 | $9.70 | $9.83 | $9.63 | $9.64 | $7.96 | 69,989 |
| 2019-12-13 | $9.74 | $9.81 | $9.52 | $9.58 | $7.91 | 86,905 |
| 2019-12-12 | $9.77 | $9.88 | $9.57 | $9.74 | $8.05 | 101,614 |
| 2019-12-11 | $9.84 | $9.90 | $9.56 | $9.74 | $8.05 | 142,026 |
| 2019-12-10 | $9.79 | $9.91 | $9.66 | $9.87 | $8.15 | 142,097 |
| 2019-12-09 | $9.39 | $9.80 | $9.35 | $9.72 | $8.03 | 153,875 |
| 2019-12-06 | $9.21 | $9.46 | $9.11 | $9.38 | $7.75 | 77,703 |
| 2019-12-05 | $9.38 | $9.42 | $8.99 | $9.13 | $7.54 | 142,644 |
| 2019-12-04 | $9.38 | $9.55 | $9.28 | $9.32 | $7.70 | 94,498 |
| 2019-12-03 | $9.10 | $9.54 | $8.97 | $9.36 | $7.73 | 158,276 |
| 2019-12-02 | $9.38 | $9.55 | $9.11 | $9.23 | $7.62 | 104,418 |
| 2019-11-29 | $9.11 | $9.43 | $9.05 | $9.35 | $7.72 | 64,798 |
| 2019-11-27 | $9.09 | $9.46 | $9.06 | $9.12 | $7.48 | 102,053 |
| 2019-11-26 | $8.95 | $9.37 | $8.95 | $9.12 | $7.48 | 163,263 |
| 2019-11-25 | $8.84 | $9.16 | $8.75 | $8.99 | $7.37 | 118,998 |
| 2019-11-22 | $9.15 | $9.24 | $8.84 | $8.89 | $7.29 | 140,101 |
| 2019-11-21 | $9.20 | $9.31 | $8.88 | $9.11 | $7.47 | 135,622 |
| 2019-11-20 | $9.11 | $9.42 | $8.99 | $9.10 | $7.46 | 177,363 |
| 2019-11-19 | $8.84 | $9.37 | $8.71 | $9.16 | $7.51 | 148,501 |
| 2019-11-18 | $9.19 | $9.36 | $8.67 | $8.83 | $7.24 | 134,389 |
| 2019-11-15 | $8.91 | $9.59 | $8.50 | $9.30 | $7.62 | 256,430 |
| 2019-11-14 | $8.64 | $9.64 | $8.64 | $9.28 | $7.61 | 224,763 |
| 2019-11-13 | $8.75 | $8.85 | $8.56 | $8.66 | $7.10 | 77,867 |
| 2019-11-12 | $8.85 | $8.92 | $8.65 | $8.75 | $7.17 | 76,875 |
| 2019-11-11 | $9.01 | $9.03 | $8.71 | $8.86 | $7.26 | 80,356 |
| 2019-11-08 | $9.29 | $9.31 | $8.87 | $9.04 | $7.41 | 67,296 |
| 2019-11-07 | $9.34 | $9.56 | $9.18 | $9.30 | $7.62 | 67,462 |
| 2019-11-06 | $9.22 | $9.48 | $9.15 | $9.30 | $7.62 | 61,723 |
| 2019-11-05 | $9.22 | $9.54 | $9.13 | $9.23 | $7.57 | 48,156 |
| 2019-11-04 | $9.10 | $9.66 | $9.10 | $9.22 | $7.56 | 99,201 |
| 2019-11-01 | $8.86 | $9.12 | $8.86 | $9.05 | $7.42 | 81,712 |
| 2019-10-31 | $8.87 | $9.12 | $8.65 | $8.77 | $7.19 | 128,434 |
| 2019-10-30 | $8.70 | $8.89 | $8.46 | $8.84 | $7.25 | 118,851 |
| 2019-10-29 | $8.92 | $8.92 | $8.54 | $8.75 | $7.17 | 76,934 |
| 2019-10-28 | $8.63 | $9.27 | $8.63 | $9.02 | $7.40 | 102,209 |
| 2019-10-25 | $8.46 | $8.68 | $8.37 | $8.62 | $7.07 | 87,395 |
| 2019-10-24 | $8.55 | $8.70 | $8.44 | $8.49 | $6.96 | 79,765 |
| 2019-10-23 | $8.39 | $8.73 | $8.29 | $8.53 | $6.99 | 172,594 |
| 2019-10-22 | $8.32 | $8.46 | $8.20 | $8.38 | $6.87 | 204,033 |
| 2019-10-21 | $8.38 | $8.39 | $8.21 | $8.24 | $6.76 | 99,273 |
| 2019-10-18 | $8.42 | $8.52 | $8.19 | $8.34 | $6.84 | 80,405 |
| 2019-10-17 | $8.50 | $8.52 | $8.39 | $8.49 | $6.96 | 76,818 |
| 2019-10-16 | $8.69 | $8.73 | $8.40 | $8.44 | $6.92 | 65,509 |
| 2019-10-15 | $9.00 | $9.02 | $8.62 | $8.67 | $7.11 | 92,286 |
| 2019-10-14 | $9.00 | $9.14 | $8.81 | $8.98 | $7.36 | 45,722 |
| 2019-10-11 | $9.12 | $9.35 | $8.96 | $9.02 | $7.40 | 107,317 |
| 2019-10-10 | $8.93 | $9.04 | $8.84 | $8.93 | $7.32 | 42,920 |
| 2019-10-09 | $8.92 | $8.97 | $8.79 | $8.94 | $7.33 | 132,490 |
| 2019-10-08 | $8.89 | $8.96 | $8.81 | $8.83 | $7.24 | 50,365 |
| 2019-10-07 | $8.80 | $9.09 | $8.76 | $8.94 | $7.33 | 59,644 |
| 2019-10-04 | $8.97 | $8.97 | $8.68 | $8.80 | $7.21 | 84,827 |
| 2019-10-03 | $8.94 | $9.07 | $8.65 | $8.95 | $7.34 | 88,937 |
| 2019-10-02 | $9.70 | $9.70 | $9.07 | $9.08 | $7.44 | 72,404 |
| 2019-10-01 | $10.04 | $10.21 | $9.68 | $9.76 | $8.00 | 44,111 |
| 2019-09-30 | $10.28 | $10.54 | $9.99 | $9.99 | $8.19 | 53,836 |
| 2019-09-27 | $10.27 | $10.48 | $10.26 | $10.30 | $8.44 | 32,565 |
| 2019-09-26 | $10.52 | $10.66 | $10.12 | $10.27 | $8.42 | 47,604 |
| 2019-09-25 | $10.30 | $10.68 | $10.30 | $10.55 | $8.65 | 44,066 |
| 2019-09-24 | $10.56 | $10.66 | $10.42 | $10.46 | $8.58 | 59,468 |
| 2019-09-23 | $10.75 | $10.75 | $10.26 | $10.51 | $8.62 | 53,108 |
| 2019-09-20 | $10.83 | $10.86 | $10.57 | $10.71 | $8.78 | 62,286 |
| 2019-09-19 | $11.27 | $11.49 | $10.81 | $10.86 | $8.90 | 50,195 |
| 2019-09-18 | $11.45 | $11.64 | $11.24 | $11.27 | $9.24 | 53,676 |
| 2019-09-17 | $11.34 | $11.44 | $11.13 | $11.41 | $9.35 | 67,487 |
| 2019-09-16 | $11.29 | $11.69 | $11.17 | $11.42 | $9.36 | 54,856 |
| 2019-09-13 | $11.20 | $11.40 | $11.10 | $11.30 | $9.26 | 47,547 |
| 2019-09-12 | $11.19 | $11.56 | $11.04 | $11.12 | $9.12 | 88,727 |
| 2019-09-11 | $10.69 | $11.20 | $10.69 | $11.14 | $9.13 | 49,138 |
| 2019-09-10 | $10.01 | $10.69 | $10.01 | $10.69 | $8.76 | 57,199 |
| 2019-09-09 | $9.50 | $10.18 | $9.48 | $10.02 | $8.22 | 46,983 |
| 2019-09-06 | $9.71 | $9.85 | $9.47 | $9.49 | $7.78 | 39,548 |
| 2019-09-05 | $9.60 | $9.99 | $9.51 | $9.69 | $7.94 | 62,469 |
| 2019-09-04 | $9.31 | $9.61 | $9.22 | $9.58 | $7.85 | 39,324 |
| 2019-09-03 | $9.33 | $9.50 | $9.23 | $9.30 | $7.62 | 51,928 |
| 2019-08-30 | $9.56 | $9.56 | $9.26 | $9.44 | $7.74 | 45,179 |
| 2019-08-29 | $9.95 | $10.10 | $9.47 | $9.54 | $7.82 | 47,681 |
| 2019-08-28 | $9.67 | $10.08 | $9.65 | $9.90 | $8.12 | 77,321 |
| 2019-08-27 | $9.99 | $9.99 | $9.69 | $9.70 | $7.95 | 54,694 |
| 2019-08-26 | $9.68 | $9.96 | $9.58 | $9.95 | $8.16 | 49,421 |
| 2019-08-23 | $9.73 | $9.81 | $9.48 | $9.63 | $7.90 | 68,911 |
| 2019-08-22 | $9.31 | $9.89 | $9.30 | $9.79 | $8.03 | 84,581 |
| 2019-08-21 | $9.45 | $9.45 | $9.22 | $9.32 | $7.64 | 53,575 |
| 2019-08-20 | $9.60 | $9.60 | $9.38 | $9.42 | $7.72 | 51,389 |
| 2019-08-19 | $9.52 | $9.70 | $9.44 | $9.56 | $7.84 | 46,675 |
| 2019-08-16 | $8.94 | $9.42 | $8.93 | $9.40 | $7.71 | 77,993 |
| 2019-08-15 | $9.11 | $9.11 | $8.80 | $8.93 | $7.32 | 44,345 |
| 2019-08-14 | $9.28 | $9.28 | $8.75 | $9.03 | $7.40 | 113,445 |
| 2019-08-13 | $9.62 | $9.95 | $9.35 | $9.40 | $7.71 | 70,380 |
| 2019-08-12 | $9.85 | $9.96 | $9.58 | $9.61 | $7.88 | 74,442 |
| 2019-08-09 | $10.05 | $10.34 | $9.76 | $9.84 | $8.07 | 106,875 |
| 2019-08-08 | $10.24 | $10.30 | $9.72 | $10.10 | $8.28 | 128,897 |
| 2019-08-07 | $10.42 | $10.76 | $10.27 | $10.32 | $8.46 | 70,043 |
| 2019-08-06 | $11.76 | $11.90 | $10.58 | $10.74 | $8.81 | 108,566 |
| 2019-08-05 | $11.77 | $12.15 | $11.25 | $11.76 | $9.64 | 148,677 |
| 2019-08-02 | $10.00 | $12.40 | $9.90 | $11.89 | $9.75 | 458,923 |
| 2019-08-01 | $9.17 | $9.70 | $9.16 | $9.18 | $7.53 | 120,699 |
| 2019-07-31 | $9.10 | $9.30 | $9.10 | $9.17 | $7.52 | 85,165 |
| 2019-07-30 | $8.80 | $9.15 | $8.78 | $9.14 | $7.49 | 79,346 |
| 2019-07-29 | $8.97 | $9.07 | $8.69 | $8.82 | $7.23 | 38,621 |
| 2019-07-26 | $8.75 | $8.99 | $8.74 | $8.95 | $7.34 | 69,079 |
| 2019-07-25 | $8.89 | $8.98 | $8.62 | $8.66 | $7.10 | 61,419 |
| 2019-07-24 | $8.52 | $8.89 | $8.52 | $8.83 | $7.24 | 74,772 |
| 2019-07-23 | $8.85 | $8.90 | $8.50 | $8.54 | $7.00 | 72,791 |
| 2019-07-22 | $9.32 | $9.32 | $8.75 | $8.78 | $7.20 | 47,822 |
| 2019-07-19 | $9.53 | $9.67 | $9.27 | $9.29 | $7.62 | 78,483 |
| 2019-07-18 | $9.85 | $9.85 | $9.52 | $9.54 | $7.82 | 37,432 |
| 2019-07-17 | $9.91 | $10.07 | $9.73 | $9.84 | $8.07 | 65,620 |
| 2019-07-16 | $9.98 | $10.19 | $9.91 | $9.93 | $8.14 | 81,138 |
| 2019-07-15 | $9.96 | $10.05 | $9.84 | $9.96 | $8.17 | 76,086 |
| 2019-07-12 | $9.91 | $10.21 | $9.90 | $9.96 | $8.17 | 56,372 |
| 2019-07-11 | $9.94 | $10.13 | $9.84 | $9.88 | $8.10 | 50,282 |
| 2019-07-10 | $9.94 | $10.01 | $9.72 | $9.90 | $8.12 | 72,782 |
| 2019-07-09 | $9.93 | $10.16 | $9.84 | $9.91 | $8.12 | 84,490 |
| 2019-07-08 | $10.05 | $10.22 | $9.77 | $9.95 | $8.16 | 53,234 |
| 2019-07-05 | $10.10 | $10.12 | $9.89 | $10.04 | $8.23 | 32,668 |
| 2019-07-03 | $9.87 | $10.19 | $9.82 | $10.12 | $8.30 | 21,758 |
| 2019-07-02 | $9.85 | $9.88 | $9.68 | $9.83 | $8.06 | 44,425 |
| 2019-07-01 | $10.14 | $10.18 | $9.73 | $9.84 | $8.07 | 51,601 |
| 2019-06-28 | $9.81 | $10.16 | $9.81 | $10.05 | $8.24 | 83,081 |
| 2019-06-27 | $9.95 | $9.97 | $9.74 | $9.79 | $8.03 | 70,262 |
| 2019-06-26 | $9.76 | $10.03 | $9.74 | $9.94 | $8.15 | 42,131 |
| 2019-06-25 | $9.92 | $9.92 | $9.58 | $9.69 | $7.94 | 67,801 |
| 2019-06-24 | $9.66 | $10.10 | $9.54 | $9.88 | $8.10 | 104,121 |
| 2019-06-21 | $10.18 | $10.26 | $9.43 | $9.61 | $7.88 | 216,884 |
| 2019-06-20 | $10.48 | $10.61 | $10.22 | $10.24 | $8.40 | 74,639 |
| 2019-06-19 | $10.52 | $10.60 | $10.20 | $10.55 | $8.65 | 101,496 |
| 2019-06-18 | $10.74 | $10.83 | $10.47 | $10.55 | $8.65 | 85,200 |
| 2019-06-17 | $11.05 | $11.05 | $10.67 | $10.71 | $8.78 | 42,552 |
| 2019-06-14 | $11.32 | $11.32 | $10.95 | $11.03 | $9.04 | 76,025 |
| 2019-06-13 | $10.97 | $11.41 | $10.92 | $11.32 | $9.28 | 130,984 |
| 2019-06-12 | $10.73 | $10.90 | $10.59 | $10.88 | $8.92 | 74,327 |
| 2019-06-11 | $10.41 | $10.92 | $10.41 | $10.75 | $8.81 | 103,176 |
| 2019-06-10 | $10.09 | $10.37 | $10.01 | $10.34 | $8.48 | 118,468 |
| 2019-06-07 | $10.07 | $10.22 | $9.94 | $10.06 | $8.25 | 70,957 |
| 2019-06-06 | $10.31 | $10.35 | $9.94 | $10.03 | $8.22 | 47,573 |
| 2019-06-05 | $10.49 | $10.62 | $10.14 | $10.35 | $8.49 | 111,599 |
| 2019-06-04 | $10.44 | $10.61 | $10.38 | $10.44 | $8.56 | 137,748 |
| 2019-06-03 | $10.28 | $10.47 | $10.16 | $10.29 | $8.44 | 124,097 |
| 2019-05-31 | $10.22 | $10.42 | $10.15 | $10.27 | $8.42 | 142,713 |
| 2019-05-30 | $10.34 | $10.47 | $10.23 | $10.31 | $8.45 | 98,973 |
| 2019-05-29 | $10.81 | $10.88 | $10.07 | $10.30 | $8.44 | 148,070 |
| 2019-05-28 | $10.93 | $11.08 | $10.78 | $10.88 | $8.92 | 68,488 |
| 2019-05-24 | $10.80 | $11.00 | $10.59 | $10.96 | $8.99 | 97,695 |
| 2019-05-23 | $11.15 | $11.18 | $10.59 | $10.74 | $8.81 | 94,064 |
| 2019-05-22 | $11.44 | $11.45 | $11.17 | $11.22 | $9.20 | 78,718 |
| 2019-05-21 | $11.50 | $11.72 | $11.32 | $11.48 | $9.41 | 161,104 |
| 2019-05-20 | $11.81 | $11.81 | $11.17 | $11.50 | $9.43 | 130,313 |
| 2019-05-17 | $11.96 | $12.20 | $11.80 | $11.84 | $9.71 | 107,519 |
| 2019-05-16 | $12.14 | $12.38 | $11.92 | $12.03 | $9.86 | 73,871 |
| 2019-05-15 | $11.82 | $12.26 | $11.76 | $12.14 | $9.95 | 84,241 |
| 2019-05-14 | $12.14 | $12.19 | $11.72 | $11.82 | $9.69 | 282,933 |
| 2019-05-13 | $11.96 | $12.13 | $11.76 | $12.10 | $9.92 | 86,024 |
| 2019-05-10 | $12.10 | $12.30 | $12.00 | $12.18 | $9.99 | 95,570 |
| 2019-05-09 | $11.84 | $12.22 | $11.67 | $12.14 | $9.95 | 90,071 |
| 2019-05-08 | $12.69 | $12.80 | $11.86 | $11.92 | $9.77 | 400,443 |
| 2019-05-07 | $13.07 | $13.22 | $12.49 | $12.83 | $10.52 | 200,371 |
| 2019-05-06 | $12.49 | $13.31 | $12.49 | $13.17 | $10.80 | 135,547 |
| 2019-05-03 | $12.00 | $14.15 | $11.92 | $12.63 | $10.35 | 257,751 |
| 2019-05-02 | $12.15 | $12.41 | $12.02 | $12.32 | $10.10 | 138,726 |
| 2019-05-01 | $12.35 | $12.46 | $12.04 | $12.16 | $9.97 | 161,967 |
| 2019-04-30 | $12.34 | $12.41 | $12.12 | $12.38 | $10.15 | 67,176 |
| 2019-04-29 | $12.29 | $12.39 | $12.16 | $12.34 | $10.12 | 49,005 |
| 2019-04-26 | $12.24 | $12.43 | $12.02 | $12.29 | $10.08 | 49,237 |
| 2019-04-25 | $12.27 | $12.39 | $12.11 | $12.26 | $10.05 | 96,881 |
| 2019-04-24 | $12.34 | $12.48 | $12.14 | $12.37 | $10.14 | 87,697 |
| 2019-04-23 | $12.70 | $12.70 | $12.25 | $12.28 | $10.07 | 66,359 |
| 2019-04-22 | $12.71 | $12.71 | $12.35 | $12.66 | $10.38 | 77,149 |
| 2019-04-18 | $12.29 | $12.82 | $12.20 | $12.77 | $10.47 | 88,071 |
| 2019-04-17 | $12.36 | $12.50 | $12.08 | $12.27 | $10.06 | 59,136 |
| 2019-04-16 | $12.66 | $12.66 | $12.08 | $12.27 | $10.06 | 77,603 |
| 2019-04-15 | $12.65 | $12.76 | $12.41 | $12.63 | $10.35 | 65,582 |
| 2019-04-12 | $12.77 | $12.77 | $12.46 | $12.65 | $10.37 | 63,734 |
| 2019-04-11 | $12.65 | $12.75 | $12.61 | $12.69 | $10.40 | 110,780 |
| 2019-04-10 | $12.44 | $12.64 | $12.34 | $12.61 | $10.34 | 93,395 |
| 2019-04-09 | $12.15 | $12.53 | $12.11 | $12.43 | $10.19 | 156,299 |
| 2019-04-08 | $12.32 | $12.36 | $12.18 | $12.22 | $10.02 | 82,710 |
| 2019-04-05 | $11.86 | $12.35 | $11.86 | $12.32 | $10.10 | 106,508 |
| 2019-04-04 | $11.63 | $11.94 | $11.56 | $11.88 | $9.74 | 70,255 |
| 2019-04-03 | $11.63 | $11.63 | $11.48 | $11.58 | $9.49 | 91,392 |
| 2019-04-02 | $11.90 | $11.90 | $11.41 | $11.57 | $9.49 | 210,760 |
| 2019-04-01 | $12.01 | $12.16 | $11.90 | $11.99 | $9.83 | 144,358 |
| 2019-03-29 | $12.23 | $12.23 | $11.80 | $11.95 | $9.80 | 56,088 |
| 2019-03-28 | $11.96 | $12.27 | $11.85 | $12.08 | $9.90 | 67,321 |
| 2019-03-27 | $12.20 | $12.20 | $11.85 | $11.94 | $9.79 | 52,863 |
| 2019-03-26 | $12.31 | $12.32 | $12.11 | $12.28 | $10.07 | 51,179 |
| 2019-03-25 | $11.92 | $12.24 | $11.77 | $12.20 | $10.00 | 91,704 |
| 2019-03-22 | $12.25 | $12.34 | $11.89 | $11.93 | $9.78 | 94,486 |
| 2019-03-21 | $12.15 | $12.40 | $11.97 | $12.35 | $10.13 | 94,057 |
| 2019-03-20 | $12.48 | $12.48 | $12.07 | $12.16 | $9.97 | 87,099 |
| 2019-03-19 | $12.84 | $12.95 | $12.37 | $12.46 | $10.22 | 65,501 |
| 2019-03-18 | $12.46 | $13.00 | $12.34 | $12.85 | $10.54 | 150,643 |
| 2019-03-15 | $13.00 | $13.00 | $12.34 | $12.44 | $10.20 | 177,122 |
| 2019-03-14 | $13.04 | $13.13 | $12.89 | $12.93 | $10.60 | 90,130 |
| 2019-03-13 | $12.86 | $13.25 | $12.75 | $13.15 | $10.78 | 126,713 |
| 2019-03-12 | $12.78 | $13.14 | $12.76 | $12.78 | $10.48 | 202,546 |
| 2019-03-11 | $12.87 | $12.89 | $12.61 | $12.81 | $10.50 | 122,609 |
| 2019-03-08 | $12.79 | $12.95 | $12.71 | $12.80 | $10.49 | 116,231 |
| 2019-03-07 | $12.98 | $13.18 | $12.85 | $12.86 | $10.54 | 109,452 |
| 2019-03-06 | $14.02 | $14.10 | $13.11 | $13.13 | $10.76 | 139,847 |
| 2019-03-05 | $14.03 | $14.16 | $13.95 | $14.05 | $11.52 | 87,152 |
| 2019-03-04 | $14.26 | $14.26 | $13.89 | $14.03 | $11.50 | 125,153 |
| 2019-03-01 | $14.27 | $14.34 | $13.95 | $14.26 | $11.69 | 221,175 |
| 2019-02-28 | $14.03 | $14.34 | $14.00 | $14.20 | $11.64 | 94,459 |
| 2019-02-27 | $14.18 | $14.18 | $13.87 | $14.01 | $11.49 | 93,356 |
| 2019-02-26 | $14.22 | $14.39 | $13.88 | $14.17 | $11.62 | 110,009 |
| 2019-02-25 | $14.51 | $14.51 | $13.87 | $14.15 | $11.60 | 235,842 |
| 2019-02-22 | $14.36 | $14.68 | $14.26 | $14.51 | $11.90 | 103,276 |
| 2019-02-21 | $14.62 | $14.75 | $14.14 | $14.36 | $11.77 | 118,841 |
| 2019-02-20 | $14.79 | $14.99 | $14.44 | $14.61 | $11.98 | 141,507 |
| 2019-02-19 | $15.00 | $15.10 | $14.76 | $14.86 | $12.18 | 123,824 |
| 2019-02-15 | $14.93 | $15.08 | $14.63 | $15.07 | $12.36 | 101,230 |
| 2019-02-14 | $14.81 | $15.22 | $14.65 | $14.79 | $12.13 | 158,853 |
| 2019-02-13 | $14.10 | $14.95 | $14.05 | $14.81 | $12.14 | 216,302 |
| 2019-02-12 | $14.17 | $14.27 | $13.85 | $14.03 | $11.50 | 205,411 |
| 2019-02-11 | $13.54 | $14.35 | $13.09 | $14.26 | $11.69 | 229,032 |
| 2019-02-08 | $15.30 | $15.68 | $12.85 | $13.53 | $11.09 | 761,689 |
| 2019-02-07 | $14.30 | $14.37 | $13.86 | $14.00 | $11.48 | 164,934 |
| 2019-02-06 | $14.22 | $14.30 | $13.86 | $14.00 | $11.48 | 179,840 |
| 2019-02-05 | $13.97 | $14.41 | $13.86 | $14.27 | $11.70 | 187,420 |
| 2019-02-04 | $13.49 | $14.20 | $13.48 | $14.04 | $11.51 | 232,085 |
| 2019-02-01 | $13.71 | $13.91 | $13.34 | $13.56 | $11.12 | 232,071 |
| 2019-01-31 | $13.54 | $14.11 | $13.39 | $13.66 | $11.20 | 190,727 |
| 2019-01-30 | $14.00 | $14.05 | $13.00 | $13.55 | $11.11 | 216,989 |
| 2019-01-29 | $14.48 | $14.55 | $13.64 | $13.68 | $11.22 | 151,703 |
| 2019-01-28 | $14.73 | $14.93 | $14.38 | $14.48 | $11.87 | 247,741 |
| 2019-01-25 | $15.86 | $15.86 | $14.78 | $14.81 | $12.14 | 157,195 |
| 2019-01-24 | $16.25 | $16.29 | $15.57 | $15.69 | $12.86 | 266,749 |
| 2019-01-23 | $15.78 | $16.40 | $15.75 | $16.26 | $13.33 | 148,538 |
| 2019-01-22 | $16.03 | $16.11 | $15.67 | $15.75 | $12.91 | 238,683 |
| 2019-01-18 | $15.83 | $16.16 | $15.68 | $16.14 | $13.23 | 331,450 |
| 2019-01-17 | $15.76 | $15.89 | $15.68 | $15.78 | $12.94 | 96,264 |
| 2019-01-16 | $15.86 | $16.04 | $15.47 | $15.78 | $12.94 | 172,525 |
| 2019-01-15 | $15.77 | $15.95 | $15.45 | $15.83 | $12.98 | 82,059 |
| 2019-01-14 | $15.70 | $15.83 | $15.43 | $15.76 | $12.92 | 83,643 |
| 2019-01-11 | $15.73 | $15.88 | $15.73 | $15.84 | $12.99 | 119,199 |
| 2019-01-10 | $15.66 | $15.80 | $15.32 | $15.80 | $12.95 | 127,367 |
| 2019-01-09 | $16.03 | $16.21 | $15.57 | $15.69 | $12.86 | 137,091 |
| 2019-01-08 | $15.81 | $16.20 | $15.76 | $16.13 | $13.22 | 251,522 |
| 2019-01-07 | $15.72 | $16.15 | $15.45 | $16.06 | $13.17 | 91,616 |
| 2019-01-04 | $15.56 | $15.85 | $15.42 | $15.72 | $12.89 | 99,372 |
| 2019-01-03 | $15.62 | $15.73 | $15.17 | $15.39 | $12.62 | 88,703 |
| 2019-01-02 | $15.20 | $15.74 | $14.71 | $15.69 | $12.86 | 182,146 |
| 2018-12-31 | $15.81 | $15.81 | $15.10 | $15.33 | $12.57 | 193,700 |
| 2018-12-28 | $15.83 | $15.90 | $15.35 | $15.72 | $12.89 | 92,851 |
| 2018-12-27 | $15.92 | $15.92 | $15.30 | $15.84 | $12.99 | 104,860 |
| 2018-12-26 | $15.42 | $16.16 | $15.42 | $16.11 | $13.21 | 171,964 |
| 2018-12-24 | $16.36 | $16.36 | $15.42 | $15.42 | $12.64 | 122,744 |
| 2018-12-21 | $17.07 | $17.27 | $16.26 | $16.62 | $13.63 | 207,710 |
| 2018-12-20 | $17.10 | $17.27 | $16.59 | $17.07 | $14.00 | 88,669 |
| 2018-12-19 | $17.14 | $17.72 | $17.02 | $17.12 | $14.04 | 76,720 |
| 2018-12-18 | $16.99 | $17.35 | $16.78 | $17.05 | $13.98 | 132,233 |
| 2018-12-17 | $18.03 | $18.42 | $17.06 | $17.16 | $14.07 | 219,609 |
| 2018-12-14 | $17.73 | $18.45 | $17.54 | $17.96 | $14.72 | 133,238 |
| 2018-12-13 | $18.31 | $18.52 | $17.65 | $17.90 | $14.68 | 116,379 |
| 2018-12-12 | $18.16 | $18.35 | $17.80 | $18.18 | $14.91 | 113,022 |
| 2018-12-11 | $17.26 | $18.18 | $17.26 | $18.00 | $14.76 | 155,628 |
| 2018-12-10 | $17.72 | $17.76 | $16.89 | $17.28 | $14.17 | 144,174 |
| 2018-12-07 | $17.89 | $18.23 | $17.35 | $17.80 | $14.59 | 150,519 |
| 2018-12-06 | $17.18 | $18.20 | $17.04 | $17.96 | $14.72 | 210,614 |
| 2018-12-04 | $18.97 | $19.20 | $17.49 | $17.50 | $14.35 | 173,467 |
| 2018-12-03 | $19.16 | $19.45 | $18.62 | $18.91 | $15.50 | 261,381 |
| 2018-11-30 | $20.76 | $20.80 | $18.84 | $18.93 | $15.52 | 199,881 |
| 2018-11-29 | $21.23 | $21.68 | $20.53 | $20.99 | $17.21 | 129,919 |
| 2018-11-28 | $21.46 | $21.60 | $20.69 | $21.55 | $17.67 | 177,201 |
| 2018-11-27 | $20.65 | $21.46 | $20.62 | $21.33 | $17.49 | 189,595 |
| 2018-11-26 | $21.53 | $21.71 | $20.36 | $20.70 | $16.97 | 177,642 |
| 2018-11-23 | $21.18 | $21.97 | $21.11 | $21.51 | $17.64 | 61,395 |
| 2018-11-21 | $21.36 | $21.90 | $21.20 | $21.26 | $17.43 | 171,090 |
| 2018-11-20 | $20.79 | $22.33 | $20.49 | $21.52 | $17.64 | 335,212 |
| 2018-11-19 | $22.78 | $24.50 | $20.58 | $20.80 | $17.05 | 820,359 |
| 2018-11-16 | $17.26 | $23.41 | $16.65 | $22.50 | $18.45 | 1,735,303 |
| 2018-11-15 | $16.39 | $16.78 | $16.05 | $16.66 | $13.66 | 146,028 |
| 2018-11-14 | $16.87 | $17.19 | $16.46 | $16.59 | $13.60 | 133,479 |
| 2018-11-13 | $16.87 | $17.30 | $16.52 | $16.82 | $13.79 | 121,707 |
| 2018-11-12 | $17.29 | $17.32 | $16.67 | $16.83 | $13.80 | 103,856 |
| 2018-11-09 | $17.25 | $17.79 | $17.00 | $17.24 | $14.13 | 139,344 |
| 2018-11-08 | $17.11 | $17.47 | $16.87 | $17.35 | $14.22 | 81,454 |
| 2018-11-07 | $16.83 | $17.45 | $16.83 | $17.12 | $14.04 | 75,770 |
| 2018-11-06 | $16.73 | $16.95 | $16.27 | $16.83 | $13.80 | 129,320 |
| 2018-11-05 | $17.41 | $17.50 | $16.38 | $16.82 | $13.79 | 130,664 |
| 2018-11-02 | $17.36 | $18.02 | $17.10 | $17.56 | $14.40 | 125,927 |
| 2018-11-01 | $18.20 | $18.43 | $17.30 | $17.37 | $14.24 | 105,643 |
| 2018-10-31 | $18.51 | $18.65 | $17.75 | $18.12 | $14.86 | 159,776 |
| 2018-10-30 | $17.46 | $18.70 | $17.33 | $18.36 | $15.05 | 141,419 |
| 2018-10-29 | $17.98 | $18.34 | $17.14 | $17.46 | $14.31 | 154,144 |
| 2018-10-26 | $18.84 | $18.92 | $17.82 | $17.94 | $14.71 | 165,795 |
| 2018-10-25 | $18.10 | $19.15 | $18.10 | $18.96 | $15.54 | 178,911 |
| 2018-10-24 | $18.44 | $19.19 | $18.03 | $18.10 | $14.84 | 208,074 |
| 2018-10-23 | $18.29 | $18.59 | $17.53 | $18.36 | $15.05 | 125,448 |
| 2018-10-22 | $17.96 | $18.89 | $17.91 | $18.21 | $14.93 | 114,118 |
| 2018-10-19 | $18.00 | $18.15 | $17.30 | $17.93 | $14.70 | 149,980 |
| 2018-10-18 | $17.22 | $18.00 | $17.16 | $17.98 | $14.74 | 152,577 |
| 2018-10-17 | $17.21 | $17.30 | $16.69 | $17.20 | $14.10 | 140,128 |
| 2018-10-16 | $16.42 | $17.31 | $16.06 | $17.26 | $14.15 | 138,670 |
| 2018-10-15 | $16.08 | $16.48 | $15.81 | $16.32 | $13.38 | 104,800 |
| 2018-10-12 | $16.03 | $16.47 | $16.03 | $16.08 | $13.18 | 130,112 |
| 2018-10-11 | $16.03 | $16.54 | $15.71 | $15.91 | $13.04 | 154,796 |
| 2018-10-10 | $15.60 | $16.25 | $15.60 | $15.97 | $13.09 | 155,280 |
| 2018-10-09 | $15.57 | $15.90 | $15.31 | $15.60 | $12.79 | 168,260 |
| 2018-10-08 | $15.16 | $15.81 | $15.06 | $15.49 | $12.70 | 161,623 |
| 2018-10-05 | $15.55 | $15.80 | $15.05 | $15.12 | $12.40 | 115,289 |
| 2018-10-04 | $15.71 | $15.77 | $15.17 | $15.55 | $12.75 | 182,393 |
| 2018-10-03 | $16.13 | $16.24 | $15.67 | $15.80 | $12.95 | 102,984 |
| 2018-10-02 | $16.24 | $16.66 | $16.09 | $16.15 | $13.24 | 109,498 |
| 2018-10-01 | $16.89 | $16.89 | $16.16 | $16.19 | $13.27 | 119,118 |
| 2018-09-28 | $16.75 | $17.08 | $16.51 | $16.89 | $13.85 | 171,785 |
| 2018-09-27 | $16.62 | $17.05 | $16.37 | $16.71 | $13.70 | 93,028 |
| 2018-09-26 | $17.00 | $17.06 | $16.62 | $16.66 | $13.66 | 78,600 |
| 2018-09-25 | $16.90 | $17.59 | $16.90 | $17.01 | $13.95 | 113,777 |
| 2018-09-24 | $16.43 | $17.12 | $16.43 | $16.90 | $13.86 | 102,787 |
| 2018-09-21 | $16.53 | $16.76 | $16.40 | $16.58 | $13.59 | 160,874 |
| 2018-09-20 | $16.43 | $16.69 | $16.22 | $16.57 | $13.59 | 72,936 |
| 2018-09-19 | $16.51 | $16.76 | $16.24 | $16.29 | $13.36 | 108,369 |
| 2018-09-18 | $16.35 | $16.70 | $16.03 | $16.44 | $13.48 | 309,377 |
| 2018-09-17 | $16.69 | $16.85 | $16.26 | $16.36 | $13.41 | 183,848 |
| 2018-09-14 | $17.83 | $17.92 | $16.71 | $16.74 | $13.72 | 255,666 |
| 2018-09-13 | $18.16 | $18.24 | $17.71 | $17.79 | $14.59 | 131,726 |
| 2018-09-12 | $18.24 | $18.43 | $17.90 | $18.18 | $14.91 | 138,241 |
| 2018-09-11 | $18.36 | $18.95 | $18.13 | $18.21 | $14.93 | 128,590 |
| 2018-09-10 | $18.44 | $18.82 | $18.18 | $18.36 | $15.05 | 197,545 |
| 2018-09-07 | $18.71 | $19.32 | $18.16 | $18.36 | $15.05 | 149,769 |
| 2018-09-06 | $19.24 | $19.26 | $18.49 | $18.76 | $15.38 | 75,499 |
| 2018-09-05 | $18.89 | $19.22 | $18.43 | $19.15 | $15.70 | 80,212 |
| 2018-09-04 | $19.37 | $19.61 | $18.76 | $18.95 | $15.54 | 107,690 |
| 2018-08-31 | $18.89 | $19.45 | $18.82 | $19.41 | $15.91 | 119,779 |
| 2018-08-30 | $18.34 | $19.10 | $18.34 | $18.87 | $15.47 | 99,585 |
| 2018-08-29 | $18.72 | $18.73 | $18.02 | $18.39 | $15.08 | 112,431 |
| 2018-08-28 | $18.40 | $18.84 | $18.40 | $18.64 | $15.28 | 141,790 |
| 2018-08-27 | $19.52 | $19.53 | $18.33 | $18.39 | $15.08 | 207,674 |
| 2018-08-24 | $19.45 | $19.58 | $19.24 | $19.42 | $15.92 | 201,504 |
| 2018-08-23 | $18.78 | $19.51 | $18.75 | $19.26 | $15.79 | 101,247 |
| 2018-08-22 | $18.63 | $18.90 | $18.63 | $18.86 | $15.46 | 64,176 |
| 2018-08-21 | $18.77 | $19.14 | $18.59 | $18.64 | $15.28 | 87,767 |
| 2018-08-20 | $18.77 | $18.98 | $18.28 | $18.78 | $15.40 | 88,717 |
| 2018-08-17 | $19.13 | $19.28 | $18.63 | $18.77 | $15.39 | 133,380 |
| 2018-08-16 | $19.39 | $19.65 | $18.88 | $19.17 | $15.72 | 79,081 |
| 2018-08-15 | $19.24 | $19.37 | $18.41 | $19.31 | $15.83 | 155,719 |
| 2018-08-14 | $17.97 | $19.98 | $17.86 | $19.46 | $15.95 | 257,896 |
| 2018-08-13 | $18.48 | $18.75 | $17.53 | $17.81 | $14.60 | 228,159 |
| 2018-08-10 | $18.31 | $19.33 | $18.27 | $18.47 | $15.14 | 163,512 |
| 2018-08-09 | $18.08 | $18.67 | $17.85 | $18.39 | $15.08 | 201,765 |
| 2018-08-08 | $17.95 | $18.60 | $16.49 | $18.18 | $14.91 | 418,701 |
| 2018-08-07 | $16.45 | $16.81 | $16.43 | $16.48 | $13.51 | 163,532 |
| 2018-08-06 | $17.18 | $17.34 | $16.21 | $16.43 | $13.47 | 364,952 |
| 2018-08-03 | $15.00 | $17.95 | $15.00 | $17.35 | $14.22 | 1,400,609 |
| 2018-08-02 | $12.52 | $13.50 | $12.27 | $13.45 | $11.03 | 218,800 |
| 2018-08-01 | $13.11 | $13.11 | $12.37 | $12.54 | $10.28 | 298,693 |
| 2018-07-31 | $14.10 | $14.10 | $12.75 | $13.27 | $10.88 | 399,050 |
| 2018-07-30 | $14.54 | $14.92 | $14.32 | $14.71 | $12.06 | 110,196 |
| 2018-07-27 | $15.02 | $15.07 | $14.39 | $14.52 | $11.90 | 122,572 |
| 2018-07-26 | $14.84 | $15.47 | $14.79 | $14.93 | $12.24 | 115,052 |
| 2018-07-25 | $14.51 | $14.97 | $14.28 | $14.91 | $12.22 | 128,760 |
| 2018-07-24 | $14.62 | $14.66 | $14.20 | $14.38 | $11.79 | 100,790 |
| 2018-07-23 | $14.57 | $14.99 | $14.17 | $14.63 | $11.99 | 139,622 |
| 2018-07-20 | $15.20 | $15.20 | $14.60 | $14.65 | $12.01 | 144,388 |
| 2018-07-19 | $15.47 | $15.47 | $15.08 | $15.14 | $12.41 | 212,494 |
| 2018-07-18 | $15.21 | $15.66 | $15.10 | $15.47 | $12.68 | 216,695 |
| 2018-07-17 | $15.91 | $15.91 | $15.25 | $15.30 | $12.54 | 274,533 |
| 2018-07-16 | $15.91 | $16.12 | $15.03 | $15.84 | $12.99 | 255,708 |
| 2018-07-13 | $15.64 | $17.46 | $15.43 | $15.90 | $13.04 | 661,247 |
| 2018-07-12 | $13.62 | $15.92 | $13.37 | $15.63 | $12.81 | 453,542 |
| 2018-07-11 | $13.40 | $14.19 | $13.21 | $13.48 | $11.05 | 230,666 |
| 2018-07-10 | $13.30 | $13.30 | $12.85 | $13.19 | $10.81 | 133,971 |
| 2018-07-09 | $12.95 | $13.40 | $12.76 | $13.22 | $10.84 | 169,921 |
| 2018-07-06 | $13.13 | $13.39 | $12.82 | $12.93 | $10.60 | 115,016 |
| 2018-07-05 | $12.94 | $12.94 | $12.49 | $12.91 | $10.58 | 91,187 |
| 2018-07-03 | $12.64 | $12.91 | $12.61 | $12.78 | $10.48 | 40,959 |
| 2018-07-02 | $12.68 | $12.75 | $12.36 | $12.57 | $10.31 | 154,110 |
| 2018-06-29 | $13.01 | $13.05 | $12.45 | $12.74 | $10.45 | 249,939 |
| 2018-06-28 | $13.10 | $13.21 | $12.96 | $13.02 | $10.67 | 105,435 |
| 2018-06-27 | $12.59 | $13.27 | $12.59 | $13.13 | $10.76 | 211,561 |
| 2018-06-26 | $12.55 | $12.94 | $12.39 | $12.76 | $10.46 | 150,362 |
| 2018-06-25 | $12.40 | $12.60 | $12.28 | $12.51 | $10.26 | 158,502 |
| 2018-06-22 | $12.51 | $12.68 | $12.12 | $12.34 | $10.12 | 175,006 |
| 2018-06-21 | $12.36 | $12.60 | $12.28 | $12.50 | $10.25 | 131,282 |
| 2018-06-20 | $12.07 | $12.53 | $11.93 | $12.26 | $10.05 | 148,266 |
| 2018-06-19 | $11.65 | $12.18 | $11.50 | $12.06 | $9.89 | 99,206 |
| 2018-06-18 | $11.45 | $11.74 | $11.45 | $11.67 | $9.57 | 89,689 |
| 2018-06-15 | $11.49 | $11.57 | $11.42 | $11.49 | $9.42 | 112,240 |
| 2018-06-14 | $11.46 | $11.58 | $11.21 | $11.48 | $9.41 | 82,058 |
| 2018-06-13 | $11.19 | $11.56 | $10.84 | $11.45 | $9.39 | 113,963 |
| 2018-06-12 | $11.39 | $11.51 | $11.08 | $11.19 | $9.17 | 103,448 |
| 2018-06-11 | $11.10 | $11.35 | $10.95 | $11.10 | $9.10 | 130,761 |
| 2018-06-08 | $11.37 | $11.44 | $11.04 | $11.10 | $9.10 | 143,282 |
| 2018-06-07 | $11.42 | $11.73 | $11.41 | $11.43 | $9.37 | 121,482 |
| 2018-06-06 | $11.09 | $11.70 | $11.09 | $11.54 | $9.46 | 283,741 |
| 2018-06-05 | $11.13 | $11.29 | $11.00 | $11.14 | $9.13 | 145,702 |
| 2018-06-04 | $11.27 | $11.30 | $10.88 | $11.11 | $9.11 | 143,000 |
| 2018-06-01 | $10.32 | $11.29 | $10.23 | $11.18 | $9.17 | 434,909 |
| 2018-05-31 | $10.23 | $10.50 | $10.19 | $10.28 | $8.43 | 228,267 |
| 2018-05-30 | $10.37 | $10.51 | $10.20 | $10.25 | $8.40 | 65,037 |
| 2018-05-29 | $10.68 | $10.68 | $10.18 | $10.30 | $8.44 | 89,851 |
| 2018-05-25 | $10.49 | $10.83 | $10.38 | $10.71 | $8.78 | 55,184 |
| 2018-05-24 | $10.44 | $10.67 | $10.29 | $10.56 | $8.66 | 65,220 |
| 2018-05-23 | $10.35 | $10.62 | $10.26 | $10.50 | $8.61 | 60,369 |
| 2018-05-22 | $10.61 | $10.84 | $10.32 | $10.45 | $8.57 | 70,803 |
| 2018-05-21 | $10.75 | $10.95 | $10.38 | $10.63 | $8.72 | 114,669 |
| 2018-05-18 | $11.18 | $11.25 | $10.63 | $10.74 | $8.81 | 94,853 |
| 2018-05-17 | $10.74 | $11.35 | $10.74 | $11.14 | $9.13 | 120,945 |
| 2018-05-16 | $10.47 | $10.91 | $10.30 | $10.88 | $8.92 | 111,517 |
| 2018-05-15 | $10.30 | $10.53 | $10.21 | $10.33 | $8.47 | 129,566 |
| 2018-05-14 | $10.41 | $10.45 | $10.11 | $10.29 | $8.44 | 186,342 |
| 2018-05-11 | $10.52 | $10.69 | $10.48 | $10.54 | $8.64 | 199,279 |
| 2018-05-10 | $10.00 | $10.63 | $9.86 | $10.60 | $8.69 | 175,058 |
| 2018-05-09 | $9.58 | $9.95 | $8.93 | $9.90 | $8.12 | 248,958 |
| 2018-05-08 | $9.12 | $9.64 | $9.01 | $9.58 | $7.85 | 341,377 |
| 2018-05-07 | $8.50 | $9.25 | $8.33 | $9.12 | $7.48 | 368,746 |
| 2018-05-04 | $7.35 | $9.33 | $7.25 | $8.50 | $6.97 | 1,103,506 |
| 2018-05-03 | $7.18 | $7.25 | $6.90 | $6.90 | $5.66 | 65,302 |
| 2018-05-02 | $6.99 | $7.25 | $6.87 | $7.19 | $5.89 | 71,993 |
| 2018-05-01 | $7.15 | $7.15 | $6.79 | $6.99 | $5.73 | 105,560 |
| 2018-04-30 | $7.19 | $7.30 | $7.08 | $7.15 | $5.86 | 30,779 |
| 2018-04-27 | $7.20 | $7.30 | $7.00 | $7.17 | $5.88 | 71,701 |
| 2018-04-26 | $7.27 | $7.41 | $7.15 | $7.17 | $5.88 | 52,841 |
| 2018-04-25 | $7.23 | $7.35 | $7.12 | $7.27 | $5.96 | 33,821 |
| 2018-04-24 | $7.20 | $7.52 | $7.13 | $7.26 | $5.95 | 53,466 |
| 2018-04-23 | $7.71 | $7.71 | $7.17 | $7.21 | $5.91 | 57,558 |
| 2018-04-20 | $7.85 | $8.02 | $7.67 | $7.69 | $6.30 | 51,063 |
| 2018-04-19 | $7.99 | $8.00 | $7.60 | $7.90 | $6.48 | 56,941 |
| 2018-04-18 | $7.79 | $8.18 | $7.78 | $8.00 | $6.56 | 80,470 |
| 2018-04-17 | $7.33 | $7.82 | $7.16 | $7.69 | $6.30 | 85,958 |
| 2018-04-16 | $7.12 | $7.33 | $6.96 | $7.25 | $5.94 | 51,567 |
| 2018-04-13 | $7.22 | $7.22 | $6.90 | $7.10 | $5.82 | 91,142 |
| 2018-04-12 | $7.24 | $7.32 | $7.11 | $7.22 | $5.92 | 39,004 |
| 2018-04-11 | $7.12 | $7.30 | $7.06 | $7.20 | $5.90 | 49,289 |
| 2018-04-10 | $7.07 | $7.18 | $7.01 | $7.14 | $5.85 | 47,381 |
| 2018-04-09 | $7.10 | $7.15 | $6.99 | $7.03 | $5.76 | 60,830 |
| 2018-04-06 | $7.02 | $7.25 | $7.01 | $7.07 | $5.80 | 49,615 |
| 2018-04-05 | $7.10 | $7.11 | $6.94 | $7.04 | $5.77 | 83,785 |
| 2018-04-04 | $6.98 | $7.15 | $6.95 | $7.06 | $5.79 | 32,225 |
| 2018-04-03 | $7.00 | $7.09 | $6.97 | $7.04 | $5.77 | 53,633 |
| 2018-04-02 | $7.05 | $7.17 | $6.87 | $6.95 | $5.70 | 112,247 |
| 2018-03-29 | $7.18 | $7.25 | $7.04 | $7.16 | $5.87 | 65,513 |
| 2018-03-28 | $7.12 | $7.35 | $7.06 | $7.15 | $5.86 | 42,506 |
| 2018-03-27 | $7.18 | $7.25 | $7.01 | $7.12 | $5.84 | 41,390 |
| 2018-03-26 | $7.37 | $7.37 | $6.97 | $7.11 | $5.83 | 62,458 |
| 2018-03-23 | $7.47 | $7.64 | $7.27 | $7.31 | $5.99 | 49,647 |
| 2018-03-22 | $7.42 | $7.48 | $7.33 | $7.44 | $6.10 | 45,029 |
| 2018-03-21 | $7.55 | $7.66 | $7.34 | $7.44 | $6.10 | 64,366 |
| 2018-03-20 | $7.48 | $7.65 | $7.37 | $7.59 | $6.22 | 61,162 |
| 2018-03-19 | $7.48 | $7.52 | $7.28 | $7.46 | $6.12 | 59,703 |
| 2018-03-16 | $7.38 | $7.61 | $7.35 | $7.49 | $6.14 | 95,499 |
| 2018-03-15 | $7.66 | $7.76 | $7.38 | $7.39 | $6.06 | 50,693 |
| 2018-03-14 | $7.43 | $7.72 | $7.43 | $7.61 | $6.24 | 74,500 |
| 2018-03-13 | $7.77 | $7.86 | $7.30 | $7.43 | $6.09 | 85,409 |
| 2018-03-12 | $7.44 | $7.84 | $7.26 | $7.77 | $6.37 | 89,349 |
| 2018-03-09 | $7.07 | $7.51 | $7.07 | $7.46 | $6.12 | 103,922 |
| 2018-03-08 | $7.32 | $7.45 | $6.96 | $7.00 | $5.74 | 87,033 |
| 2018-03-07 | $7.57 | $7.66 | $7.29 | $7.32 | $6.00 | 67,456 |
| 2018-03-06 | $7.22 | $7.69 | $7.22 | $7.66 | $6.28 | 84,218 |
| 2018-03-05 | $7.26 | $7.43 | $7.17 | $7.22 | $5.92 | 67,063 |
| 2018-03-02 | $6.96 | $7.29 | $6.96 | $7.26 | $5.95 | 60,953 |
| 2018-03-01 | $6.99 | $7.22 | $6.96 | $7.01 | $5.75 | 67,526 |
| 2018-02-28 | $7.17 | $7.29 | $6.87 | $6.95 | $5.70 | 105,664 |
| 2018-02-27 | $7.36 | $7.50 | $7.07 | $7.16 | $5.87 | 77,229 |
| 2018-02-26 | $6.95 | $7.39 | $6.93 | $7.35 | $6.03 | 79,476 |
| 2018-02-23 | $7.00 | $7.05 | $6.89 | $6.96 | $5.71 | 159,902 |
| 2018-02-22 | $6.99 | $7.07 | $6.85 | $7.00 | $5.74 | 111,572 |
| 2018-02-21 | $6.89 | $7.00 | $6.86 | $6.99 | $5.73 | 107,492 |
| 2018-02-20 | $7.07 | $7.08 | $6.73 | $6.87 | $5.63 | 147,372 |
| 2018-02-16 | $6.90 | $7.18 | $6.88 | $7.11 | $5.83 | 102,221 |
| 2018-02-15 | $6.90 | $6.95 | $6.85 | $6.93 | $5.68 | 100,539 |
| 2018-02-14 | $6.82 | $7.12 | $6.82 | $6.90 | $5.66 | 82,441 |
| 2018-02-13 | $6.77 | $6.94 | $6.77 | $6.90 | $5.66 | 83,918 |
| 2018-02-12 | $6.90 | $7.05 | $6.74 | $6.82 | $5.59 | 245,072 |
| 2018-02-09 | $7.27 | $7.37 | $6.96 | $7.26 | $5.95 | 121,094 |
| 2018-02-08 | $7.07 | $7.26 | $6.96 | $7.23 | $5.93 | 128,123 |
| 2018-02-07 | $7.24 | $7.24 | $6.85 | $7.06 | $5.79 | 189,866 |
| 2018-02-06 | $6.81 | $7.33 | $6.65 | $7.28 | $5.97 | 172,181 |
| 2018-02-05 | $6.61 | $7.50 | $6.61 | $7.02 | $5.76 | 345,191 |
| 2018-02-02 | $6.90 | $7.64 | $6.18 | $6.61 | $5.42 | 1,113,483 |
| 2018-02-01 | $8.53 | $9.15 | $8.29 | $9.03 | $7.40 | 168,860 |
| 2018-01-31 | $8.75 | $8.83 | $8.43 | $8.60 | $7.05 | 458,742 |
| 2018-01-30 | $8.09 | $8.26 | $8.05 | $8.19 | $6.71 | 81,036 |
| 2018-01-29 | $8.21 | $8.32 | $8.01 | $8.15 | $6.68 | 94,571 |
| 2018-01-26 | $8.35 | $8.40 | $8.26 | $8.29 | $6.80 | 49,865 |
| 2018-01-25 | $8.45 | $8.47 | $8.33 | $8.35 | $6.85 | 84,397 |
| 2018-01-24 | $8.59 | $8.68 | $8.40 | $8.43 | $6.91 | 134,894 |
| 2018-01-23 | $8.50 | $8.56 | $8.37 | $8.54 | $7.00 | 50,571 |
| 2018-01-22 | $8.47 | $8.75 | $8.47 | $8.51 | $6.98 | 67,217 |
| 2018-01-19 | $8.36 | $8.64 | $8.36 | $8.54 | $7.00 | 48,562 |
| 2018-01-18 | $8.39 | $8.51 | $8.32 | $8.42 | $6.90 | 50,822 |
| 2018-01-17 | $8.59 | $8.62 | $8.33 | $8.45 | $6.93 | 51,292 |
| 2018-01-16 | $8.44 | $8.72 | $8.29 | $8.56 | $7.02 | 466,676 |
| 2018-01-12 | $8.41 | $8.62 | $8.28 | $8.33 | $6.83 | 59,301 |
| 2018-01-11 | $8.15 | $8.44 | $8.05 | $8.42 | $6.90 | 51,732 |
| 2018-01-10 | $8.21 | $8.22 | $7.92 | $8.15 | $6.68 | 113,693 |
| 2018-01-09 | $8.46 | $8.50 | $8.26 | $8.30 | $6.80 | 65,464 |
| 2018-01-08 | $8.47 | $8.50 | $8.15 | $8.42 | $6.90 | 159,092 |
| 2018-01-05 | $8.63 | $8.85 | $8.48 | $8.51 | $6.98 | 118,785 |
| 2018-01-04 | $8.87 | $8.90 | $8.34 | $8.67 | $7.11 | 108,000 |
| 2018-01-03 | $8.91 | $9.00 | $8.85 | $8.87 | $7.27 | 66,054 |
| 2018-01-02 | $8.99 | $9.04 | $8.86 | $8.91 | $7.30 | 126,385 |
| 2017-12-29 | $8.93 | $9.19 | $8.89 | $8.93 | $7.32 | 115,923 |
| 2017-12-28 | $8.96 | $8.98 | $8.81 | $8.95 | $7.34 | 53,176 |
| 2017-12-27 | $9.00 | $9.05 | $8.86 | $8.92 | $7.31 | 99,467 |
| 2017-12-26 | $8.92 | $9.20 | $8.88 | $8.99 | $7.37 | 76,156 |
| 2017-12-22 | $9.02 | $9.05 | $8.87 | $8.91 | $7.30 | 123,089 |
| 2017-12-21 | $8.82 | $8.99 | $8.79 | $8.93 | $7.32 | 139,415 |
| 2017-12-20 | $9.04 | $9.04 | $8.75 | $8.75 | $7.17 | 76,435 |
| 2017-12-19 | $9.13 | $9.13 | $8.83 | $9.01 | $7.39 | 195,361 |
| 2017-12-18 | $9.02 | $9.27 | $8.91 | $9.15 | $7.50 | 207,064 |
| 2017-12-15 | $8.47 | $9.05 | $8.38 | $8.94 | $7.33 | 248,934 |
| 2017-12-14 | $8.54 | $8.54 | $8.24 | $8.38 | $6.87 | 126,335 |
| 2017-12-13 | $8.00 | $8.50 | $7.93 | $8.50 | $6.97 | 204,797 |
| 2017-12-12 | $8.37 | $8.40 | $7.96 | $8.05 | $6.60 | 149,534 |
| 2017-12-11 | $8.24 | $8.44 | $8.23 | $8.32 | $6.82 | 81,502 |
| 2017-12-08 | $8.49 | $8.50 | $8.16 | $8.25 | $6.76 | 159,227 |
| 2017-12-07 | $8.29 | $8.58 | $8.29 | $8.48 | $6.95 | 154,756 |
| 2017-12-06 | $8.03 | $8.36 | $8.03 | $8.30 | $6.80 | 118,741 |
| 2017-12-05 | $8.20 | $8.48 | $8.00 | $8.06 | $6.61 | 240,028 |
| 2017-12-04 | $7.93 | $8.24 | $7.93 | $8.21 | $6.73 | 289,361 |
| 2017-12-01 | $7.80 | $7.88 | $7.56 | $7.85 | $6.44 | 170,540 |
| 2017-11-30 | $8.00 | $8.13 | $7.74 | $7.86 | $6.44 | 434,427 |
| 2017-11-29 | $7.81 | $8.14 | $7.79 | $7.92 | $6.49 | 172,030 |
| 2017-11-28 | $7.73 | $7.90 | $7.57 | $7.75 | $6.35 | 139,873 |
| 2017-11-27 | $7.07 | $7.86 | $7.05 | $7.69 | $6.30 | 279,328 |
| 2017-11-24 | $7.10 | $7.44 | $6.95 | $7.04 | $5.77 | 135,785 |
| 2017-11-22 | $6.42 | $7.12 | $6.42 | $7.05 | $5.78 | 205,233 |
| 2017-11-21 | $6.40 | $6.58 | $6.23 | $6.43 | $5.27 | 250,167 |
| 2017-11-20 | $6.21 | $6.72 | $6.01 | $6.35 | $5.21 | 405,593 |
| 2017-11-17 | $5.85 | $6.53 | $5.56 | $6.25 | $5.12 | 876,975 |
| 2017-11-16 | $4.94 | $5.37 | $4.94 | $5.30 | $4.35 | 305,553 |
| 2017-11-15 | $5.09 | $5.09 | $4.83 | $4.87 | $3.99 | 576,631 |
| 2017-11-14 | $5.22 | $5.34 | $4.91 | $5.10 | $4.18 | 237,091 |
| 2017-11-13 | $5.28 | $5.35 | $5.19 | $5.21 | $4.27 | 85,053 |
| 2017-11-10 | $5.22 | $5.47 | $5.22 | $5.33 | $4.37 | 122,375 |
| 2017-11-09 | $5.13 | $5.21 | $5.09 | $5.19 | $4.26 | 42,572 |
| 2017-11-08 | $5.06 | $5.20 | $5.00 | $5.16 | $4.23 | 107,341 |
| 2017-11-07 | $5.20 | $5.37 | $4.92 | $5.11 | $4.19 | 100,616 |
| 2017-11-06 | $5.01 | $5.30 | $4.96 | $5.25 | $4.30 | 343,677 |
| 2017-11-03 | $4.98 | $5.07 | $4.94 | $4.96 | $4.07 | 103,473 |
| 2017-11-02 | $4.97 | $5.05 | $4.88 | $4.97 | $4.07 | 128,037 |
| 2017-11-01 | $4.90 | $5.07 | $4.89 | $4.94 | $4.05 | 67,024 |
| 2017-10-31 | $4.83 | $4.98 | $4.80 | $4.91 | $4.03 | 109,451 |
| 2017-10-30 | $4.86 | $4.97 | $4.80 | $4.88 | $4.00 | 92,511 |
| 2017-10-27 | $5.02 | $5.03 | $4.80 | $4.83 | $3.96 | 126,684 |
| 2017-10-26 | $5.11 | $5.20 | $5.01 | $5.06 | $4.15 | 69,701 |
| 2017-10-25 | $5.20 | $5.21 | $5.03 | $5.11 | $4.19 | 72,176 |
| 2017-10-24 | $5.22 | $5.29 | $5.18 | $5.20 | $4.26 | 97,677 |
| 2017-10-23 | $5.23 | $5.25 | $5.15 | $5.22 | $4.28 | 89,872 |
| 2017-10-20 | $5.20 | $5.36 | $5.16 | $5.26 | $4.31 | 152,658 |
| 2017-10-19 | $5.01 | $5.18 | $5.00 | $5.17 | $4.24 | 117,612 |
| 2017-10-18 | $4.89 | $5.18 | $4.85 | $5.05 | $4.14 | 198,050 |
| 2017-10-17 | $5.15 | $5.22 | $4.79 | $4.87 | $3.99 | 422,474 |
| 2017-10-16 | $5.72 | $5.76 | $5.14 | $5.15 | $4.22 | 219,065 |
| 2017-10-13 | $5.59 | $5.76 | $5.58 | $5.68 | $4.66 | 127,897 |
| 2017-10-12 | $5.56 | $5.66 | $5.44 | $5.58 | $4.57 | 91,472 |
| 2017-10-11 | $5.68 | $5.83 | $5.50 | $5.56 | $4.56 | 210,378 |
| 2017-10-10 | $5.54 | $5.79 | $5.54 | $5.62 | $4.61 | 101,569 |
| 2017-10-09 | $5.67 | $5.82 | $5.50 | $5.52 | $4.53 | 173,952 |
| 2017-10-06 | $5.72 | $5.78 | $5.62 | $5.67 | $4.65 | 63,439 |
| 2017-10-05 | $5.73 | $5.86 | $5.70 | $5.76 | $4.72 | 112,448 |
| 2017-10-04 | $5.71 | $5.77 | $5.66 | $5.73 | $4.70 | 110,851 |
| 2017-10-03 | $5.54 | $5.76 | $5.51 | $5.70 | $4.67 | 134,609 |
| 2017-10-02 | $5.58 | $5.62 | $5.45 | $5.50 | $4.51 | 117,014 |
| 2017-09-29 | $5.43 | $5.61 | $5.41 | $5.58 | $4.57 | 218,833 |
| 2017-09-28 | $5.78 | $5.84 | $5.41 | $5.43 | $4.45 | 189,631 |
| 2017-09-27 | $5.68 | $5.88 | $5.62 | $5.86 | $4.80 | 97,251 |
| 2017-09-26 | $5.58 | $5.68 | $5.54 | $5.64 | $4.62 | 103,200 |
| 2017-09-25 | $5.52 | $5.70 | $5.52 | $5.63 | $4.62 | 116,908 |
| 2017-09-22 | $5.51 | $5.68 | $5.47 | $5.52 | $4.53 | 96,412 |
| 2017-09-21 | $5.54 | $5.59 | $5.44 | $5.49 | $4.50 | 115,543 |
| 2017-09-20 | $5.50 | $5.63 | $5.43 | $5.56 | $4.56 | 104,029 |
| 2017-09-19 | $5.52 | $5.72 | $5.43 | $5.50 | $4.51 | 161,278 |
| 2017-09-18 | $5.58 | $5.67 | $5.42 | $5.51 | $4.52 | 121,243 |
| 2017-09-15 | $5.56 | $5.80 | $5.44 | $5.59 | $4.58 | 175,979 |
| 2017-09-14 | $5.65 | $5.70 | $5.51 | $5.53 | $4.53 | 93,429 |
| 2017-09-13 | $5.60 | $5.81 | $5.60 | $5.66 | $4.64 | 93,706 |
| 2017-09-12 | $5.69 | $5.83 | $5.57 | $5.61 | $4.60 | 130,935 |
| 2017-09-11 | $5.59 | $5.85 | $5.57 | $5.67 | $4.65 | 207,612 |
| 2017-09-08 | $5.78 | $5.78 | $5.45 | $5.59 | $4.58 | 166,512 |
| 2017-09-07 | $5.47 | $5.83 | $5.47 | $5.80 | $4.76 | 195,812 |
| 2017-09-06 | $5.51 | $5.62 | $5.41 | $5.51 | $4.52 | 229,179 |
| 2017-09-05 | $5.87 | $6.00 | $5.50 | $5.51 | $4.52 | 252,593 |
| 2017-09-01 | $5.65 | $5.86 | $5.60 | $5.85 | $4.80 | 102,495 |
| 2017-08-31 | $5.71 | $5.74 | $5.53 | $5.62 | $4.61 | 256,856 |
| 2017-08-30 | $5.87 | $5.89 | $5.70 | $5.70 | $4.67 | 129,678 |
| 2017-08-29 | $6.05 | $6.16 | $5.71 | $5.88 | $4.82 | 266,226 |
| 2017-08-28 | $6.20 | $6.36 | $6.05 | $6.05 | $4.96 | 105,555 |
| 2017-08-25 | $5.95 | $6.28 | $5.95 | $6.20 | $5.08 | 175,857 |
| 2017-08-24 | $6.36 | $6.44 | $5.89 | $5.94 | $4.87 | 113,722 |
| 2017-08-23 | $6.10 | $6.39 | $6.07 | $6.37 | $5.22 | 126,511 |
| 2017-08-22 | $6.17 | $6.19 | $6.04 | $6.13 | $5.03 | 114,843 |
| 2017-08-21 | $6.09 | $6.25 | $5.91 | $6.17 | $5.06 | 145,245 |
| 2017-08-18 | $6.00 | $6.16 | $5.95 | $6.10 | $5.00 | 84,499 |
| 2017-08-17 | $5.97 | $6.09 | $5.94 | $6.04 | $4.95 | 95,663 |
| 2017-08-16 | $6.01 | $6.09 | $5.97 | $6.01 | $4.93 | 93,246 |
| 2017-08-15 | $5.96 | $6.24 | $5.89 | $6.00 | $4.92 | 143,907 |
| 2017-08-14 | $6.41 | $6.44 | $5.86 | $5.89 | $4.83 | 108,709 |
| 2017-08-11 | $6.17 | $6.44 | $5.95 | $6.40 | $5.25 | 293,551 |
| 2017-08-10 | $5.99 | $6.29 | $5.99 | $6.22 | $5.10 | 311,861 |
| 2017-08-09 | $5.97 | $6.00 | $5.87 | $5.89 | $4.83 | 344,726 |
| 2017-08-08 | $6.00 | $6.23 | $5.90 | $6.00 | $4.92 | 464,662 |
| 2017-08-07 | $5.75 | $6.08 | $5.69 | $5.95 | $4.88 | 788,765 |
| 2017-08-04 | $6.75 | $6.89 | $5.50 | $5.63 | $4.62 | 2,242,027 |
| 2017-08-03 | $8.59 | $8.64 | $8.41 | $8.50 | $6.97 | 97,926 |
| 2017-08-02 | $8.69 | $8.88 | $8.51 | $8.61 | $7.06 | 50,131 |
| 2017-08-01 | $8.70 | $8.71 | $8.61 | $8.70 | $7.13 | 66,548 |
| 2017-07-31 | $8.65 | $8.85 | $8.55 | $8.81 | $7.22 | 57,692 |
| 2017-07-28 | $8.53 | $8.82 | $8.52 | $8.68 | $7.12 | 95,479 |
| 2017-07-27 | $8.26 | $8.67 | $8.25 | $8.58 | $7.03 | 191,766 |
| 2017-07-26 | $8.18 | $8.32 | $8.16 | $8.22 | $6.74 | 43,102 |
| 2017-07-25 | $8.10 | $8.28 | $8.05 | $8.19 | $6.71 | 62,769 |
| 2017-07-24 | $8.15 | $8.23 | $8.06 | $8.09 | $6.63 | 45,064 |
| 2017-07-21 | $8.25 | $8.25 | $8.02 | $8.19 | $6.71 | 135,147 |
| 2017-07-20 | $8.30 | $8.39 | $8.11 | $8.16 | $6.69 | 63,661 |
| 2017-07-19 | $8.06 | $8.35 | $8.03 | $8.23 | $6.75 | 94,413 |
| 2017-07-18 | $7.92 | $8.09 | $7.77 | $8.06 | $6.61 | 70,771 |
| 2017-07-17 | $7.86 | $8.03 | $7.77 | $7.94 | $6.51 | 67,109 |
| 2017-07-14 | $7.99 | $8.09 | $7.79 | $7.87 | $6.45 | 61,605 |
| 2017-07-13 | $7.89 | $8.07 | $7.77 | $8.00 | $6.56 | 167,007 |
| 2017-07-12 | $7.88 | $8.03 | $7.87 | $7.91 | $6.49 | 60,300 |
| 2017-07-11 | $7.95 | $7.98 | $7.78 | $7.84 | $6.43 | 69,461 |
| 2017-07-10 | $8.19 | $8.19 | $7.89 | $7.90 | $6.48 | 99,814 |
| 2017-07-07 | $8.00 | $8.29 | $7.99 | $8.12 | $6.66 | 168,408 |
| 2017-07-06 | $8.18 | $8.21 | $7.93 | $7.96 | $6.53 | 119,570 |
| 2017-07-05 | $8.35 | $8.43 | $8.00 | $8.14 | $6.67 | 109,669 |
| 2017-07-03 | $8.23 | $8.50 | $8.12 | $8.40 | $6.89 | 75,992 |
| 2017-06-30 | $8.24 | $8.37 | $8.12 | $8.27 | $6.78 | 205,417 |
| 2017-06-29 | $8.10 | $8.60 | $8.08 | $8.24 | $6.76 | 274,023 |
| 2017-06-28 | $8.17 | $8.30 | $8.03 | $8.05 | $6.60 | 546,227 |
| 2017-06-27 | $8.18 | $8.25 | $8.05 | $8.14 | $6.67 | 163,450 |
| 2017-06-26 | $8.06 | $8.29 | $7.92 | $8.14 | $6.67 | 122,044 |
| 2017-06-23 | $8.08 | $8.20 | $7.92 | $8.00 | $6.56 | 325,083 |
| 2017-06-22 | $8.32 | $8.34 | $8.10 | $8.14 | $6.67 | 144,140 |
| 2017-06-21 | $8.40 | $8.46 | $8.26 | $8.33 | $6.83 | 73,921 |
| 2017-06-20 | $8.60 | $8.60 | $8.36 | $8.45 | $6.93 | 62,429 |
| 2017-06-19 | $8.91 | $8.91 | $8.40 | $8.60 | $7.05 | 148,705 |
| 2017-06-16 | $8.30 | $9.11 | $8.03 | $8.73 | $7.16 | 319,935 |
| 2017-06-15 | $8.99 | $9.10 | $8.90 | $8.97 | $7.35 | 118,010 |
| 2017-06-14 | $9.45 | $9.51 | $8.94 | $9.07 | $7.44 | 1,002,516 |
| 2017-06-13 | $9.35 | $9.52 | $9.25 | $9.47 | $7.76 | 63,243 |
| 2017-06-12 | $9.40 | $9.55 | $9.33 | $9.39 | $7.70 | 122,080 |
| 2017-06-09 | $9.46 | $9.74 | $9.38 | $9.50 | $7.79 | 81,147 |
| 2017-06-08 | $9.72 | $9.75 | $9.44 | $9.45 | $7.75 | 155,624 |
| 2017-06-07 | $9.83 | $9.83 | $9.65 | $9.75 | $7.99 | 33,728 |
| 2017-06-06 | $10.17 | $10.59 | $9.79 | $9.82 | $8.05 | 91,156 |
| 2017-06-05 | $10.45 | $10.58 | $10.21 | $10.22 | $8.38 | 87,126 |
| 2017-06-02 | $10.14 | $10.49 | $10.14 | $10.47 | $8.58 | 98,921 |
| 2017-06-01 | $9.96 | $10.12 | $9.80 | $10.09 | $8.27 | 68,004 |
| 2017-05-31 | $10.08 | $10.10 | $9.87 | $9.91 | $8.12 | 39,316 |
| 2017-05-30 | $9.83 | $10.15 | $9.70 | $10.08 | $8.26 | 52,763 |
| 2017-05-26 | $9.79 | $9.89 | $9.66 | $9.81 | $8.04 | 38,042 |
| 2017-05-25 | $9.73 | $9.95 | $9.67 | $9.76 | $8.00 | 73,844 |
| 2017-05-24 | $9.69 | $9.73 | $9.59 | $9.70 | $7.95 | 38,630 |
| 2017-05-23 | $9.84 | $9.84 | $9.62 | $9.69 | $7.94 | 59,827 |
| 2017-05-22 | $9.55 | $9.84 | $9.44 | $9.79 | $8.03 | 50,469 |
| 2017-05-19 | $9.49 | $9.55 | $9.38 | $9.46 | $7.76 | 89,951 |
| 2017-05-18 | $9.40 | $9.63 | $9.37 | $9.48 | $7.77 | 79,547 |
| 2017-05-17 | $9.60 | $9.68 | $9.23 | $9.39 | $7.70 | 278,659 |
| 2017-05-16 | $9.90 | $9.90 | $9.64 | $9.66 | $7.92 | 79,334 |
| 2017-05-15 | $9.86 | $10.01 | $9.86 | $9.95 | $8.16 | 49,096 |
| 2017-05-12 | $10.28 | $10.28 | $9.81 | $9.90 | $8.12 | 91,202 |
| 2017-05-11 | $10.10 | $10.35 | $10.10 | $10.32 | $8.46 | 62,222 |
| 2017-05-10 | $9.88 | $10.30 | $9.76 | $10.26 | $8.41 | 51,777 |
| 2017-05-09 | $9.92 | $10.00 | $9.82 | $9.95 | $8.16 | 46,419 |
| 2017-05-08 | $9.98 | $10.25 | $9.80 | $9.84 | $8.07 | 157,960 |
| 2017-05-05 | $10.50 | $10.80 | $9.89 | $9.90 | $8.12 | 229,956 |
| 2017-05-04 | $10.74 | $10.99 | $10.63 | $10.80 | $8.85 | 67,324 |
| 2017-05-03 | $10.76 | $10.76 | $10.57 | $10.70 | $8.77 | 167,518 |
| 2017-05-02 | $10.65 | $10.82 | $10.49 | $10.79 | $8.85 | 108,071 |
| 2017-05-01 | $10.86 | $10.89 | $10.47 | $10.64 | $8.72 | 67,715 |
| 2017-04-28 | $11.39 | $11.45 | $10.90 | $10.94 | $8.97 | 41,577 |
| 2017-04-27 | $11.43 | $11.61 | $11.32 | $11.37 | $9.32 | 49,598 |
| 2017-04-26 | $11.02 | $11.47 | $11.02 | $11.39 | $9.34 | 48,165 |
| 2017-04-25 | $11.01 | $11.12 | $10.91 | $11.03 | $9.04 | 48,383 |
| 2017-04-24 | $10.87 | $11.00 | $10.78 | $10.94 | $8.97 | 71,294 |
| 2017-04-21 | $10.83 | $10.94 | $10.72 | $10.75 | $8.81 | 72,230 |
| 2017-04-20 | $10.95 | $10.95 | $10.78 | $10.80 | $8.85 | 50,718 |
| 2017-04-19 | $10.82 | $10.83 | $10.73 | $10.80 | $8.85 | 70,889 |
| 2017-04-18 | $10.82 | $10.91 | $10.65 | $10.76 | $8.82 | 38,339 |
| 2017-04-17 | $10.53 | $10.89 | $10.45 | $10.82 | $8.87 | 44,523 |
| 2017-04-13 | $10.41 | $10.58 | $10.41 | $10.53 | $8.63 | 37,939 |
| 2017-04-12 | $10.56 | $10.64 | $10.35 | $10.45 | $8.57 | 62,878 |
| 2017-04-11 | $10.65 | $10.77 | $10.42 | $10.51 | $8.62 | 70,041 |
| 2017-04-10 | $10.09 | $10.68 | $10.08 | $10.58 | $8.67 | 173,114 |
| 2017-04-07 | $10.09 | $10.25 | $10.05 | $10.07 | $8.26 | 57,091 |
| 2017-04-06 | $10.16 | $10.28 | $10.04 | $10.10 | $8.28 | 70,925 |
| 2017-04-05 | $10.24 | $10.47 | $10.12 | $10.15 | $8.32 | 86,666 |
| 2017-04-04 | $10.19 | $10.55 | $10.00 | $10.22 | $8.38 | 142,725 |
| 2017-04-03 | $10.46 | $10.46 | $10.15 | $10.16 | $8.33 | 56,476 |
| 2017-03-31 | $10.39 | $10.48 | $10.33 | $10.39 | $8.52 | 51,720 |
| 2017-03-30 | $10.40 | $10.51 | $10.25 | $10.34 | $8.48 | 49,625 |
| 2017-03-29 | $10.35 | $10.47 | $10.31 | $10.40 | $8.53 | 115,079 |
| 2017-03-28 | $10.44 | $10.44 | $10.27 | $10.41 | $8.53 | 43,389 |
| 2017-03-27 | $10.34 | $10.48 | $10.20 | $10.45 | $8.57 | 65,058 |
| 2017-03-24 | $10.52 | $10.52 | $10.34 | $10.39 | $8.52 | 49,905 |
| 2017-03-23 | $10.55 | $10.67 | $10.42 | $10.49 | $8.60 | 222,553 |
| 2017-03-22 | $10.62 | $10.62 | $10.41 | $10.50 | $8.61 | 58,394 |
| 2017-03-21 | $10.85 | $10.85 | $10.56 | $10.58 | $8.67 | 57,512 |
| 2017-03-20 | $11.12 | $11.26 | $10.68 | $10.83 | $8.88 | 59,927 |
| 2017-03-17 | $10.89 | $11.06 | $10.77 | $11.03 | $9.04 | 106,523 |
| 2017-03-16 | $10.52 | $10.86 | $10.52 | $10.84 | $8.89 | 56,928 |
| 2017-03-15 | $10.36 | $10.49 | $10.25 | $10.47 | $8.58 | 56,490 |
| 2017-03-14 | $10.22 | $10.33 | $10.00 | $10.29 | $8.44 | 84,078 |
| 2017-03-13 | $10.35 | $10.45 | $10.19 | $10.20 | $8.36 | 127,529 |
| 2017-03-10 | $10.74 | $10.83 | $10.33 | $10.34 | $8.48 | 107,983 |
| 2017-03-09 | $10.89 | $10.89 | $10.67 | $10.72 | $8.79 | 104,980 |
| 2017-03-08 | $10.85 | $11.02 | $10.80 | $10.87 | $8.91 | 76,621 |
| 2017-03-07 | $11.46 | $11.51 | $10.85 | $10.86 | $8.90 | 105,605 |
| 2017-03-06 | $12.06 | $12.06 | $11.37 | $11.42 | $9.36 | 91,522 |
| 2017-03-03 | $12.06 | $12.10 | $11.80 | $12.05 | $9.88 | 128,838 |
| 2017-03-02 | $12.06 | $12.39 | $11.96 | $12.00 | $9.84 | 95,839 |
| 2017-03-01 | $12.15 | $12.31 | $12.06 | $12.11 | $9.93 | 109,664 |
| 2017-02-28 | $12.55 | $12.57 | $11.95 | $12.07 | $9.90 | 118,351 |
| 2017-02-27 | $12.47 | $12.61 | $12.45 | $12.55 | $10.29 | 81,803 |
| 2017-02-24 | $12.38 | $12.53 | $12.35 | $12.46 | $10.22 | 57,927 |
| 2017-02-23 | $12.49 | $12.50 | $12.32 | $12.39 | $10.16 | 101,789 |
| 2017-02-22 | $12.45 | $12.55 | $12.19 | $12.42 | $10.18 | 55,057 |
| 2017-02-21 | $12.50 | $12.65 | $12.38 | $12.40 | $10.17 | 57,235 |
| 2017-02-17 | $12.34 | $12.52 | $12.25 | $12.41 | $10.17 | 75,016 |
| 2017-02-16 | $12.45 | $12.45 | $12.20 | $12.31 | $10.09 | 55,968 |
| 2017-02-15 | $12.19 | $12.43 | $12.18 | $12.37 | $10.14 | 93,935 |
| 2017-02-14 | $12.59 | $12.59 | $12.08 | $12.27 | $10.06 | 160,223 |
| 2017-02-13 | $12.40 | $12.50 | $12.27 | $12.48 | $10.23 | 92,100 |
| 2017-02-10 | $12.16 | $12.34 | $12.07 | $12.26 | $10.05 | 49,918 |
| 2017-02-09 | $12.17 | $12.37 | $12.00 | $12.05 | $9.88 | 60,242 |
| 2017-02-08 | $12.01 | $12.45 | $11.94 | $12.20 | $10.00 | 211,425 |
| 2017-02-07 | $12.12 | $12.15 | $11.89 | $12.00 | $9.84 | 158,943 |
| 2017-02-06 | $11.93 | $12.19 | $11.85 | $12.01 | $9.85 | 210,342 |
| 2017-02-03 | $10.99 | $12.70 | $10.99 | $11.99 | $9.83 | 383,198 |
| 2017-02-02 | $12.66 | $13.08 | $12.52 | $12.97 | $10.63 | 148,379 |
| 2017-02-01 | $12.58 | $12.60 | $12.28 | $12.54 | $10.28 | 81,345 |
| 2017-01-31 | $12.30 | $12.74 | $12.07 | $12.64 | $10.36 | 133,635 |
| 2017-01-30 | $13.36 | $13.46 | $12.96 | $13.38 | $10.97 | 84,480 |
| 2017-01-27 | $13.56 | $13.56 | $13.19 | $13.41 | $10.99 | 73,017 |
| 2017-01-26 | $13.74 | $13.76 | $13.47 | $13.53 | $11.09 | 180,721 |
| 2017-01-25 | $13.51 | $13.79 | $13.46 | $13.65 | $11.19 | 251,051 |
| 2017-01-24 | $13.18 | $13.49 | $13.18 | $13.39 | $10.98 | 43,953 |
| 2017-01-23 | $13.07 | $13.34 | $12.73 | $13.25 | $10.86 | 212,527 |
| 2017-01-20 | $13.16 | $13.43 | $13.11 | $13.17 | $10.80 | 62,499 |
| 2017-01-19 | $13.31 | $13.31 | $13.04 | $13.20 | $10.82 | 55,428 |
| 2017-01-18 | $13.30 | $13.35 | $13.00 | $13.21 | $10.83 | 263,304 |
| 2017-01-17 | $13.03 | $13.25 | $12.97 | $13.18 | $10.81 | 97,051 |
| 2017-01-13 | $12.75 | $13.10 | $12.74 | $13.01 | $10.67 | 89,119 |
| 2017-01-12 | $12.47 | $12.71 | $12.46 | $12.67 | $10.39 | 42,211 |
| 2017-01-11 | $12.38 | $12.65 | $12.24 | $12.55 | $10.29 | 58,780 |
| 2017-01-10 | $12.19 | $12.59 | $12.14 | $12.54 | $10.28 | 99,785 |
| 2017-01-09 | $12.27 | $12.37 | $12.01 | $12.21 | $10.01 | 29,534 |
| 2017-01-06 | $12.37 | $12.37 | $12.08 | $12.26 | $10.05 | 46,086 |
| 2017-01-05 | $12.21 | $12.27 | $12.05 | $12.17 | $9.98 | 41,751 |
| 2017-01-04 | $12.03 | $12.31 | $12.02 | $12.13 | $9.94 | 49,566 |
| 2017-01-03 | $11.95 | $12.09 | $11.65 | $11.99 | $9.83 | 72,493 |
| 2016-12-30 | $11.86 | $12.02 | $11.51 | $11.89 | $9.75 | 124,220 |
| 2016-12-29 | $12.10 | $12.19 | $11.95 | $12.00 | $9.84 | 60,902 |
| 2016-12-28 | $12.23 | $12.25 | $11.84 | $12.12 | $9.94 | 91,265 |
| 2016-12-27 | $12.14 | $12.41 | $12.14 | $12.24 | $10.04 | 36,986 |
| 2016-12-23 | $12.50 | $12.58 | $12.19 | $12.22 | $10.02 | 32,552 |
| 2016-12-22 | $12.59 | $12.73 | $12.43 | $12.53 | $10.27 | 81,486 |
| 2016-12-21 | $12.53 | $12.79 | $12.47 | $12.65 | $10.37 | 49,170 |
| 2016-12-20 | $12.73 | $12.80 | $12.53 | $12.57 | $10.31 | 41,721 |
| 2016-12-19 | $12.57 | $12.76 | $12.52 | $12.59 | $10.32 | 77,010 |
| 2016-12-16 | $12.38 | $12.68 | $12.38 | $12.50 | $10.25 | 99,102 |
| 2016-12-15 | $12.17 | $12.48 | $12.13 | $12.33 | $10.11 | 93,833 |
| 2016-12-14 | $12.23 | $12.49 | $11.81 | $12.27 | $10.06 | 95,823 |
| 2016-12-13 | $12.02 | $12.60 | $12.02 | $12.37 | $10.14 | 178,695 |
| 2016-12-12 | $12.23 | $12.46 | $12.11 | $12.21 | $10.01 | 75,335 |
| 2016-12-09 | $12.00 | $12.45 | $12.00 | $12.37 | $10.14 | 91,106 |
| 2016-12-08 | $11.50 | $12.17 | $11.50 | $11.95 | $9.80 | 75,943 |
| 2016-12-07 | $11.50 | $11.77 | $11.32 | $11.69 | $9.58 | 79,371 |
| 2016-12-06 | $11.14 | $11.47 | $11.03 | $11.41 | $9.35 | 77,938 |
| 2016-12-05 | $10.99 | $11.30 | $10.97 | $11.13 | $9.13 | 131,272 |
| 2016-12-02 | $10.86 | $10.88 | $10.75 | $10.82 | $8.87 | 68,041 |
| 2016-12-01 | $10.60 | $10.96 | $10.60 | $10.91 | $8.94 | 154,106 |
| 2016-11-30 | $11.21 | $11.23 | $10.46 | $10.60 | $8.69 | 131,081 |
| 2016-11-29 | $11.22 | $11.31 | $11.19 | $11.26 | $9.23 | 87,546 |
| 2016-11-28 | $11.10 | $11.30 | $11.01 | $11.16 | $9.15 | 62,980 |
| 2016-11-25 | $11.19 | $11.30 | $11.09 | $11.11 | $9.11 | 35,823 |
| 2016-11-23 | $11.16 | $11.41 | $11.03 | $11.14 | $9.13 | 77,589 |
| 2016-11-22 | $11.21 | $11.43 | $11.02 | $11.18 | $9.17 | 266,225 |
| 2016-11-21 | $11.20 | $11.37 | $11.16 | $11.21 | $9.19 | 191,014 |
| 2016-11-18 | $11.50 | $11.72 | $10.48 | $11.21 | $9.19 | 462,015 |
| 2016-11-17 | $11.86 | $11.90 | $11.31 | $11.64 | $9.54 | 354,841 |
| 2016-11-16 | $12.01 | $12.06 | $11.50 | $11.83 | $9.70 | 289,730 |
| 2016-11-15 | $11.92 | $12.68 | $11.77 | $12.00 | $9.84 | 290,622 |
| 2016-11-14 | $12.45 | $13.72 | $11.13 | $11.81 | $9.68 | 939,923 |
| 2016-11-11 | $11.98 | $12.49 | $11.88 | $12.40 | $10.17 | 296,459 |
| 2016-11-10 | $11.61 | $12.38 | $11.48 | $11.93 | $9.78 | 309,186 |
| 2016-11-09 | $11.53 | $11.67 | $11.43 | $11.53 | $9.45 | 255,427 |
| 2016-11-08 | $11.67 | $11.68 | $11.37 | $11.56 | $9.48 | 89,851 |
| 2016-11-07 | $11.86 | $11.86 | $11.56 | $11.65 | $9.55 | 115,681 |
| 2016-11-04 | $11.80 | $11.98 | $11.53 | $11.58 | $9.49 | 59,596 |
| 2016-11-03 | $12.59 | $12.59 | $11.70 | $11.72 | $9.61 | 149,328 |
| 2016-11-02 | $11.82 | $12.35 | $11.66 | $12.27 | $10.06 | 76,851 |
| 2016-11-01 | $11.89 | $11.96 | $11.75 | $11.78 | $9.66 | 47,441 |
| 2016-10-31 | $12.05 | $12.05 | $11.72 | $11.88 | $9.74 | 46,615 |
| 2016-10-28 | $12.04 | $12.04 | $11.83 | $12.01 | $9.85 | 50,702 |
| 2016-10-27 | $12.31 | $12.38 | $11.88 | $12.01 | $9.85 | 54,322 |
| 2016-10-26 | $12.16 | $12.46 | $11.95 | $12.27 | $10.06 | 57,849 |
| 2016-10-25 | $12.20 | $12.24 | $12.06 | $12.22 | $10.02 | 50,342 |
| 2016-10-24 | $12.15 | $12.48 | $12.00 | $12.24 | $10.04 | 50,538 |
| 2016-10-21 | $11.92 | $12.11 | $11.63 | $12.05 | $9.88 | 56,050 |
| 2016-10-20 | $12.08 | $12.25 | $11.76 | $12.04 | $9.87 | 49,885 |
| 2016-10-19 | $12.21 | $12.21 | $11.86 | $12.04 | $9.87 | 52,500 |
| 2016-10-18 | $12.25 | $12.26 | $12.02 | $12.21 | $10.01 | 52,643 |
| 2016-10-17 | $12.50 | $12.50 | $12.15 | $12.24 | $10.04 | 88,007 |
| 2016-10-14 | $12.10 | $12.36 | $12.02 | $12.34 | $10.12 | 76,668 |
| 2016-10-13 | $12.07 | $12.20 | $12.00 | $12.10 | $9.92 | 65,046 |
| 2016-10-12 | $12.09 | $12.22 | $11.81 | $12.16 | $9.97 | 99,313 |
| 2016-10-11 | $12.15 | $12.30 | $11.95 | $12.08 | $9.90 | 142,685 |
| 2016-10-10 | $11.73 | $12.06 | $11.73 | $11.95 | $9.80 | 95,454 |
| 2016-10-07 | $11.73 | $11.78 | $11.54 | $11.75 | $9.63 | 73,634 |
| 2016-10-06 | $11.62 | $11.80 | $11.46 | $11.74 | $9.63 | 58,316 |
| 2016-10-05 | $11.71 | $11.86 | $11.56 | $11.71 | $9.60 | 52,060 |
| 2016-10-04 | $11.52 | $11.81 | $11.52 | $11.76 | $9.64 | 71,113 |
| 2016-10-03 | $11.16 | $11.59 | $10.80 | $11.54 | $9.46 | 143,690 |
| 2016-09-30 | $10.76 | $11.46 | $10.76 | $11.16 | $9.15 | 137,739 |
| 2016-09-29 | $10.88 | $10.89 | $10.66 | $10.81 | $8.86 | 65,332 |
| 2016-09-28 | $11.13 | $11.13 | $10.86 | $10.90 | $8.94 | 44,017 |
| 2016-09-27 | $11.07 | $11.13 | $10.92 | $11.10 | $9.10 | 50,767 |
| 2016-09-26 | $11.12 | $11.12 | $10.92 | $11.06 | $9.07 | 51,441 |
| 2016-09-23 | $11.25 | $11.39 | $11.07 | $11.08 | $9.08 | 41,397 |
| 2016-09-22 | $11.05 | $11.39 | $11.02 | $11.36 | $9.31 | 69,160 |
| 2016-09-21 | $10.88 | $11.01 | $10.73 | $10.96 | $8.99 | 48,798 |
| 2016-09-20 | $11.02 | $11.21 | $10.83 | $10.88 | $8.92 | 60,690 |
| 2016-09-19 | $10.93 | $11.12 | $10.92 | $10.97 | $8.99 | 66,189 |
| 2016-09-16 | $10.91 | $11.04 | $10.83 | $10.97 | $8.99 | 147,435 |
| 2016-09-15 | $10.80 | $10.98 | $10.80 | $10.87 | $8.91 | 93,856 |
| 2016-09-14 | $10.76 | $10.95 | $10.66 | $10.79 | $8.85 | 117,397 |
| 2016-09-13 | $10.87 | $10.95 | $10.63 | $10.86 | $8.90 | 378,091 |
| 2016-09-12 | $11.18 | $11.25 | $10.93 | $11.00 | $9.02 | 143,955 |
| 2016-09-09 | $11.75 | $11.75 | $11.32 | $11.33 | $9.29 | 83,062 |
| 2016-09-08 | $11.83 | $12.10 | $11.72 | $11.75 | $9.63 | 108,414 |
| 2016-09-07 | $11.82 | $12.05 | $11.63 | $12.00 | $9.84 | 113,828 |
| 2016-09-06 | $12.10 | $12.15 | $11.97 | $12.03 | $9.86 | 44,316 |
| 2016-09-02 | $12.19 | $12.44 | $12.03 | $12.11 | $9.93 | 55,986 |
| 2016-09-01 | $12.31 | $12.40 | $12.11 | $12.21 | $10.01 | 41,762 |
| 2016-08-31 | $12.28 | $12.43 | $12.20 | $12.35 | $10.13 | 57,512 |
| 2016-08-30 | $12.47 | $12.54 | $12.27 | $12.30 | $10.08 | 89,134 |
| 2016-08-29 | $12.35 | $12.54 | $11.99 | $12.52 | $10.26 | 94,813 |
| 2016-08-26 | $12.32 | $12.48 | $12.17 | $12.28 | $10.07 | 58,621 |
| 2016-08-25 | $12.34 | $12.62 | $12.16 | $12.19 | $9.99 | 62,808 |
| 2016-08-24 | $11.99 | $12.52 | $11.99 | $12.38 | $10.15 | 119,035 |
| 2016-08-23 | $12.03 | $12.22 | $11.91 | $11.93 | $9.78 | 101,457 |
| 2016-08-22 | $11.76 | $12.09 | $11.76 | $12.03 | $9.86 | 113,801 |
| 2016-08-19 | $11.73 | $11.99 | $11.69 | $11.78 | $9.66 | 65,698 |
| 2016-08-18 | $11.53 | $11.85 | $11.53 | $11.72 | $9.61 | 137,141 |
| 2016-08-17 | $12.22 | $12.22 | $11.57 | $11.66 | $9.56 | 221,024 |
| 2016-08-16 | $12.14 | $12.29 | $12.05 | $12.18 | $9.99 | 137,076 |
| 2016-08-15 | $12.09 | $12.29 | $11.90 | $12.21 | $10.01 | 108,841 |
| 2016-08-12 | $12.14 | $12.20 | $11.84 | $11.98 | $9.82 | 115,369 |
| 2016-08-11 | $12.23 | $12.36 | $12.07 | $12.14 | $9.95 | 67,593 |
| 2016-08-10 | $12.50 | $12.59 | $12.01 | $12.21 | $10.01 | 154,471 |
| 2016-08-09 | $12.64 | $12.77 | $12.44 | $12.48 | $10.23 | 150,937 |
| 2016-08-08 | $12.58 | $12.71 | $12.46 | $12.61 | $10.34 | 96,888 |
| 2016-08-05 | $12.73 | $12.99 | $12.56 | $12.62 | $10.35 | 76,814 |
| 2016-08-04 | $12.69 | $12.83 | $12.48 | $12.56 | $10.30 | 67,559 |
| 2016-08-03 | $12.77 | $12.92 | $12.53 | $12.66 | $10.38 | 158,121 |
| 2016-08-02 | $13.07 | $13.33 | $12.50 | $12.78 | $10.48 | 127,675 |
| 2016-08-01 | $13.75 | $13.75 | $13.03 | $13.06 | $10.71 | 85,759 |
| 2016-07-29 | $13.32 | $13.89 | $12.85 | $13.69 | $11.22 | 203,033 |
| 2016-07-28 | $13.42 | $13.79 | $13.06 | $13.15 | $10.78 | 166,394 |
| 2016-07-27 | $13.58 | $13.83 | $13.33 | $13.49 | $11.06 | 77,714 |
| 2016-07-26 | $13.76 | $14.04 | $13.48 | $13.62 | $11.17 | 87,131 |
| 2016-07-25 | $13.59 | $13.81 | $13.59 | $13.71 | $11.24 | 95,513 |
| 2016-07-22 | $13.56 | $13.68 | $13.46 | $13.53 | $11.09 | 85,105 |
| 2016-07-21 | $13.42 | $13.69 | $13.42 | $13.52 | $11.08 | 69,217 |
| 2016-07-20 | $13.43 | $13.71 | $13.42 | $13.44 | $11.02 | 52,736 |
| 2016-07-19 | $13.81 | $13.87 | $13.42 | $13.43 | $11.01 | 78,257 |
| 2016-07-18 | $13.70 | $13.89 | $13.41 | $13.75 | $11.27 | 71,435 |
| 2016-07-15 | $13.84 | $13.85 | $13.55 | $13.57 | $11.13 | 35,467 |
| 2016-07-14 | $14.05 | $14.13 | $13.71 | $13.77 | $11.29 | 51,010 |
| 2016-07-13 | $13.91 | $14.21 | $13.91 | $14.02 | $11.49 | 102,841 |
| 2016-07-12 | $13.85 | $14.01 | $13.70 | $13.96 | $11.45 | 110,154 |
| 2016-07-11 | $13.89 | $14.01 | $13.79 | $13.86 | $11.36 | 52,952 |
| 2016-07-08 | $13.74 | $13.98 | $13.74 | $13.91 | $11.40 | 81,684 |
| 2016-07-07 | $13.32 | $13.76 | $13.32 | $13.75 | $11.27 | 81,362 |
| 2016-07-06 | $13.05 | $13.50 | $13.00 | $13.39 | $10.98 | 94,671 |
| 2016-07-05 | $12.97 | $13.24 | $12.88 | $13.08 | $10.72 | 55,456 |
| 2016-07-01 | $13.03 | $13.10 | $12.91 | $12.98 | $10.64 | 64,497 |
| 2016-06-30 | $12.99 | $13.11 | $12.93 | $13.05 | $10.70 | 101,918 |
| 2016-06-29 | $13.04 | $13.10 | $12.89 | $13.01 | $10.67 | 75,165 |
| 2016-06-28 | $12.89 | $13.20 | $12.82 | $12.97 | $10.63 | 170,323 |
| 2016-06-27 | $13.06 | $13.16 | $12.70 | $12.84 | $10.53 | 70,924 |
| 2016-06-24 | $12.66 | $13.19 | $12.29 | $13.09 | $10.73 | 377,147 |
| 2016-06-23 | $12.90 | $13.15 | $12.90 | $13.05 | $10.70 | 63,566 |
| 2016-06-22 | $12.97 | $13.09 | $12.77 | $12.79 | $10.49 | 75,294 |
| 2016-06-21 | $13.15 | $13.31 | $12.86 | $13.00 | $10.66 | 39,819 |
| 2016-06-20 | $13.29 | $13.42 | $13.13 | $13.15 | $10.78 | 56,102 |
| 2016-06-17 | $13.35 | $13.37 | $13.04 | $13.22 | $10.84 | 102,616 |
| 2016-06-16 | $12.85 | $13.29 | $12.85 | $13.29 | $10.90 | 75,688 |
| 2016-06-15 | $12.75 | $13.12 | $12.75 | $12.96 | $10.63 | 71,443 |
| 2016-06-14 | $13.08 | $13.23 | $12.75 | $12.85 | $10.54 | 88,881 |
| 2016-06-13 | $13.23 | $13.23 | $12.92 | $13.13 | $10.76 | 67,566 |
| 2016-06-10 | $13.40 | $13.80 | $13.16 | $13.24 | $10.85 | 73,407 |
| 2016-06-09 | $13.50 | $13.94 | $13.27 | $13.46 | $11.04 | 81,981 |
| 2016-06-08 | $13.83 | $13.85 | $13.51 | $13.52 | $11.08 | 81,810 |
| 2016-06-07 | $13.57 | $13.98 | $13.56 | $13.78 | $11.30 | 91,744 |
| 2016-06-06 | $13.38 | $13.61 | $13.38 | $13.44 | $11.02 | 55,203 |
| 2016-06-03 | $13.50 | $13.52 | $13.28 | $13.35 | $10.95 | 42,903 |
| 2016-06-02 | $13.72 | $13.91 | $13.47 | $13.63 | $11.17 | 63,507 |
| 2016-06-01 | $13.33 | $13.83 | $13.30 | $13.75 | $11.27 | 139,227 |
| 2016-05-31 | $13.40 | $13.51 | $13.19 | $13.25 | $10.86 | 57,342 |
| 2016-05-27 | $13.67 | $13.81 | $13.27 | $13.37 | $10.96 | 65,713 |
| 2016-05-26 | $13.50 | $13.78 | $13.49 | $13.63 | $11.17 | 67,924 |
| 2016-05-25 | $13.51 | $13.65 | $13.43 | $13.55 | $11.11 | 36,893 |
| 2016-05-24 | $13.39 | $13.65 | $13.28 | $13.51 | $11.08 | 93,398 |
| 2016-05-23 | $12.99 | $13.52 | $12.99 | $13.37 | $10.96 | 79,460 |
| 2016-05-20 | $12.95 | $13.15 | $12.91 | $13.01 | $10.67 | 99,673 |
| 2016-05-19 | $12.90 | $12.97 | $12.75 | $12.88 | $10.56 | 165,060 |
| 2016-05-18 | $12.99 | $13.08 | $12.81 | $12.98 | $10.64 | 69,311 |
| 2016-05-17 | $13.49 | $13.64 | $12.94 | $12.99 | $10.65 | 82,857 |
| 2016-05-16 | $13.50 | $13.71 | $13.36 | $13.48 | $11.05 | 74,629 |
| 2016-05-13 | $13.50 | $13.70 | $13.32 | $13.47 | $11.04 | 88,599 |
| 2016-05-12 | $13.32 | $13.69 | $13.09 | $13.57 | $11.13 | 184,107 |
| 2016-05-11 | $13.47 | $13.56 | $13.14 | $13.24 | $10.85 | 141,272 |
| 2016-05-10 | $13.92 | $13.92 | $13.32 | $13.55 | $11.11 | 95,254 |
| 2016-05-09 | $13.45 | $14.18 | $13.45 | $13.86 | $11.36 | 296,794 |
| 2016-05-06 | $13.67 | $13.75 | $12.73 | $13.43 | $11.01 | 209,976 |
| 2016-05-05 | $13.16 | $13.34 | $12.88 | $13.23 | $10.85 | 106,298 |
| 2016-05-04 | $13.00 | $13.17 | $12.71 | $13.09 | $10.73 | 154,508 |
| 2016-05-03 | $13.30 | $13.30 | $13.03 | $13.04 | $10.69 | 154,811 |
| 2016-05-02 | $13.63 | $13.63 | $13.21 | $13.33 | $10.93 | 109,310 |
| 2016-04-29 | $13.47 | $13.53 | $13.34 | $13.36 | $10.95 | 263,382 |
| 2016-04-28 | $13.47 | $13.69 | $13.36 | $13.49 | $11.06 | 127,641 |
| 2016-04-27 | $13.65 | $13.66 | $13.42 | $13.51 | $11.08 | 177,928 |
| 2016-04-26 | $13.56 | $13.87 | $13.50 | $13.60 | $11.15 | 158,673 |
| 2016-04-25 | $13.65 | $13.80 | $13.21 | $13.63 | $11.17 | 401,467 |
| 2016-04-22 | $13.95 | $14.01 | $13.14 | $13.35 | $10.95 | 549,312 |
| 2016-04-21 | $16.23 | $16.23 | $13.48 | $13.69 | $11.22 | 1,718,295 |
| 2016-04-20 | $19.09 | $20.63 | $19.09 | $20.38 | $16.71 | 51,988 |
| 2016-04-19 | $19.49 | $19.49 | $18.93 | $19.15 | $15.70 | 55,714 |
| 2016-04-18 | $19.71 | $19.87 | $19.22 | $19.50 | $15.99 | 46,083 |
| 2016-04-15 | $19.69 | $20.05 | $19.50 | $19.70 | $16.15 | 29,609 |
| 2016-04-14 | $20.53 | $20.53 | $19.55 | $19.64 | $16.10 | 61,284 |
| 2016-04-13 | $19.94 | $20.26 | $19.87 | $19.99 | $16.39 | 77,166 |
| 2016-04-12 | $19.68 | $19.92 | $19.58 | $19.81 | $16.24 | 54,690 |
| 2016-04-11 | $20.31 | $20.39 | $19.60 | $19.62 | $16.09 | 62,786 |
| 2016-04-08 | $20.23 | $20.31 | $19.93 | $20.28 | $16.63 | 34,487 |
| 2016-04-07 | $20.47 | $20.79 | $20.01 | $20.11 | $16.49 | 34,140 |
| 2016-04-06 | $19.71 | $20.68 | $19.62 | $20.62 | $16.91 | 56,527 |
| 2016-04-05 | $19.66 | $19.90 | $19.66 | $19.75 | $16.19 | 46,894 |
| 2016-04-04 | $21.07 | $21.12 | $19.74 | $19.84 | $16.27 | 133,909 |
| 2016-04-01 | $21.16 | $21.97 | $20.88 | $21.12 | $17.32 | 132,632 |
| 2016-03-31 | $21.60 | $21.80 | $21.25 | $21.27 | $17.44 | 42,480 |
| 2016-03-30 | $21.63 | $22.20 | $21.41 | $21.63 | $17.73 | 197,351 |
| 2016-03-29 | $21.34 | $21.76 | $21.31 | $21.59 | $17.70 | 55,328 |
| 2016-03-28 | $21.33 | $21.74 | $21.06 | $21.33 | $17.49 | 48,373 |
| 2016-03-24 | $21.14 | $21.52 | $20.80 | $21.36 | $17.51 | 64,481 |
| 2016-03-23 | $21.64 | $21.71 | $21.24 | $21.31 | $17.47 | 39,260 |
| 2016-03-22 | $21.38 | $21.85 | $21.27 | $21.56 | $17.68 | 40,324 |
| 2016-03-21 | $21.45 | $21.90 | $21.26 | $21.52 | $17.64 | 106,048 |
| 2016-03-18 | $21.35 | $21.71 | $21.22 | $21.30 | $17.46 | 105,384 |
| 2016-03-17 | $21.01 | $21.42 | $20.75 | $21.21 | $17.39 | 28,818 |
| 2016-03-16 | $20.64 | $21.09 | $20.58 | $20.96 | $17.18 | 40,797 |
| 2016-03-15 | $20.92 | $21.12 | $20.60 | $20.65 | $16.93 | 35,959 |
| 2016-03-14 | $20.88 | $21.19 | $20.82 | $20.93 | $17.16 | 36,092 |
| 2016-03-11 | $20.41 | $21.00 | $20.15 | $20.80 | $17.05 | 42,414 |
| 2016-03-10 | $21.26 | $21.26 | $19.98 | $20.20 | $16.56 | 113,581 |
| 2016-03-09 | $20.62 | $21.00 | $20.46 | $20.77 | $17.03 | 94,769 |
| 2016-03-08 | $20.75 | $21.06 | $20.45 | $20.48 | $16.79 | 42,646 |
| 2016-03-07 | $20.38 | $21.14 | $20.38 | $20.80 | $17.05 | 47,497 |
| 2016-03-04 | $20.50 | $21.10 | $20.42 | $20.49 | $16.80 | 56,217 |
| 2016-03-03 | $20.47 | $20.49 | $20.16 | $20.44 | $16.76 | 49,739 |
| 2016-03-02 | $20.29 | $20.70 | $20.06 | $20.40 | $16.73 | 35,163 |
| 2016-03-01 | $20.20 | $20.52 | $19.60 | $20.19 | $16.55 | 117,005 |
| 2016-02-29 | $20.08 | $20.56 | $19.90 | $20.12 | $16.50 | 112,977 |
| 2016-02-26 | $20.05 | $20.63 | $20.02 | $20.25 | $16.60 | 67,766 |
| 2016-02-25 | $19.61 | $20.32 | $19.58 | $20.05 | $16.44 | 53,644 |
| 2016-02-24 | $19.15 | $19.73 | $18.87 | $19.64 | $16.10 | 47,575 |
| 2016-02-23 | $19.14 | $19.51 | $18.97 | $19.26 | $15.79 | 54,990 |
| 2016-02-22 | $19.41 | $19.67 | $18.94 | $19.12 | $15.68 | 140,251 |
| 2016-02-19 | $19.37 | $19.95 | $19.03 | $19.26 | $15.79 | 196,113 |
| 2016-02-18 | $19.28 | $19.75 | $18.71 | $19.37 | $15.88 | 79,879 |
| 2016-02-17 | $18.99 | $19.52 | $18.99 | $19.32 | $15.84 | 84,769 |
| 2016-02-16 | $18.57 | $19.13 | $18.21 | $18.98 | $15.56 | 66,610 |
| 2016-02-12 | $17.80 | $18.66 | $17.80 | $18.36 | $15.05 | 72,492 |
| 2016-02-11 | $16.88 | $17.73 | $16.88 | $17.71 | $14.52 | 129,818 |
| 2016-02-10 | $17.71 | $18.07 | $16.99 | $17.09 | $14.01 | 164,951 |
| 2016-02-09 | $17.73 | $18.27 | $17.69 | $17.91 | $14.68 | 106,703 |
| 2016-02-08 | $18.01 | $18.10 | $17.69 | $17.95 | $14.72 | 74,282 |
| 2016-02-05 | $18.25 | $18.60 | $17.76 | $18.11 | $14.85 | 92,206 |
| 2016-02-04 | $17.90 | $18.39 | $17.81 | $18.23 | $14.95 | 125,447 |
| 2016-02-03 | $17.78 | $18.11 | $17.41 | $18.02 | $14.77 | 171,373 |
| 2016-02-02 | $17.81 | $17.86 | $17.19 | $17.66 | $14.48 | 126,044 |
| 2016-02-01 | $17.64 | $18.28 | $17.19 | $18.02 | $14.77 | 172,122 |
| 2016-01-29 | $19.18 | $19.24 | $16.59 | $18.01 | $14.77 | 744,777 |
| 2016-01-28 | $20.77 | $20.86 | $20.38 | $20.73 | $17.00 | 83,239 |
| 2016-01-27 | $20.89 | $21.10 | $20.54 | $20.67 | $16.95 | 123,628 |
| 2016-01-26 | $20.85 | $21.07 | $20.60 | $21.07 | $17.27 | 96,545 |
| 2016-01-25 | $21.36 | $21.48 | $20.66 | $20.78 | $17.04 | 85,632 |
| 2016-01-22 | $21.08 | $21.99 | $21.08 | $21.36 | $17.51 | 219,104 |
| 2016-01-21 | $20.51 | $21.72 | $20.46 | $20.99 | $17.21 | 111,788 |
| 2016-01-20 | $20.50 | $20.83 | $19.82 | $20.59 | $16.88 | 114,765 |
| 2016-01-19 | $21.51 | $21.68 | $20.57 | $20.75 | $17.01 | 128,549 |
| 2016-01-15 | $21.11 | $21.78 | $20.21 | $21.52 | $17.64 | 130,578 |
| 2016-01-14 | $22.11 | $22.11 | $21.42 | $21.60 | $17.71 | 94,921 |
| 2016-01-13 | $20.83 | $22.43 | $20.83 | $21.99 | $18.03 | 167,360 |
| 2016-01-12 | $20.81 | $21.14 | $20.53 | $20.75 | $17.01 | 65,466 |
| 2016-01-11 | $20.45 | $20.99 | $20.45 | $20.73 | $17.00 | 120,235 |
| 2016-01-08 | $19.75 | $20.87 | $19.75 | $20.42 | $16.74 | 102,829 |
| 2016-01-07 | $19.71 | $19.94 | $19.61 | $19.86 | $16.28 | 73,349 |
| 2016-01-06 | $19.95 | $20.11 | $19.68 | $20.08 | $16.46 | 111,936 |
| 2016-01-05 | $20.20 | $20.59 | $20.08 | $20.16 | $16.53 | 43,542 |
| 2016-01-04 | $20.11 | $20.29 | $19.69 | $20.20 | $16.56 | 65,443 |
| 2015-12-31 | $20.77 | $20.77 | $20.15 | $20.37 | $16.70 | 59,099 |
| 2015-12-30 | $20.96 | $21.19 | $20.68 | $20.75 | $17.01 | 38,562 |
| 2015-12-29 | $20.75 | $20.95 | $20.52 | $20.89 | $17.13 | 59,487 |
| 2015-12-28 | $20.75 | $20.89 | $20.30 | $20.60 | $16.89 | 24,902 |
| 2015-12-24 | $20.90 | $21.10 | $20.75 | $20.92 | $17.15 | 12,379 |
| 2015-12-23 | $20.65 | $21.13 | $20.56 | $20.94 | $17.17 | 40,631 |
| 2015-12-22 | $20.52 | $20.70 | $20.38 | $20.59 | $16.88 | 40,273 |
| 2015-12-21 | $20.40 | $20.53 | $19.97 | $20.42 | $16.74 | 49,062 |
| 2015-12-18 | $20.34 | $20.60 | $20.13 | $20.13 | $16.50 | 104,756 |
| 2015-12-17 | $20.88 | $21.09 | $19.75 | $20.46 | $16.77 | 59,193 |
| 2015-12-16 | $20.34 | $20.80 | $20.32 | $20.73 | $17.00 | 23,505 |
| 2015-12-15 | $20.13 | $20.33 | $20.03 | $20.19 | $16.55 | 44,461 |
| 2015-12-14 | $20.01 | $20.20 | $20.01 | $20.08 | $16.46 | 56,029 |
| 2015-12-11 | $19.91 | $20.29 | $19.82 | $20.09 | $16.47 | 94,447 |
| 2015-12-10 | $20.29 | $20.52 | $20.14 | $20.18 | $16.54 | 29,098 |
| 2015-12-09 | $20.03 | $20.24 | $19.88 | $20.11 | $16.49 | 42,558 |
| 2015-12-08 | $19.95 | $20.40 | $19.80 | $20.01 | $16.41 | 51,205 |
| 2015-12-07 | $19.96 | $20.42 | $19.71 | $20.24 | $16.59 | 54,503 |
| 2015-12-04 | $19.82 | $20.48 | $19.68 | $20.01 | $16.41 | 54,399 |
| 2015-12-03 | $20.09 | $20.33 | $19.68 | $19.83 | $16.26 | 74,134 |
| 2015-12-02 | $20.28 | $20.58 | $19.51 | $20.09 | $16.47 | 78,695 |
| 2015-12-01 | $20.84 | $20.84 | $20.14 | $20.38 | $16.71 | 62,808 |
| 2015-11-30 | $21.09 | $21.18 | $20.76 | $20.81 | $17.06 | 92,732 |
| 2015-11-27 | $20.89 | $21.48 | $20.72 | $21.13 | $17.32 | 29,377 |
| 2015-11-25 | $20.54 | $21.22 | $20.54 | $20.98 | $17.20 | 57,076 |
| 2015-11-24 | $20.75 | $21.01 | $20.47 | $20.60 | $16.89 | 75,583 |
| 2015-11-23 | $21.34 | $21.52 | $20.24 | $20.85 | $17.09 | 201,163 |
| 2015-11-20 | $21.17 | $21.87 | $19.50 | $21.63 | $17.73 | 287,396 |
| 2015-11-19 | $20.93 | $21.32 | $20.41 | $21.12 | $17.32 | 200,833 |
| 2015-11-18 | $20.83 | $21.12 | $20.27 | $20.90 | $17.14 | 104,735 |
| 2015-11-17 | $21.26 | $21.50 | $21.04 | $21.26 | $17.43 | 70,676 |
| 2015-11-16 | $21.72 | $22.33 | $20.59 | $21.21 | $17.39 | 126,166 |
| 2015-11-13 | $21.80 | $22.37 | $21.50 | $21.80 | $17.87 | 96,968 |
| 2015-11-12 | $22.11 | $22.11 | $21.50 | $21.99 | $18.03 | 52,994 |
| 2015-11-11 | $22.55 | $22.71 | $21.89 | $22.14 | $18.15 | 53,734 |
| 2015-11-10 | $22.26 | $22.50 | $21.92 | $22.37 | $18.34 | 32,691 |
| 2015-11-09 | $22.94 | $22.94 | $22.12 | $22.27 | $18.26 | 38,096 |
| 2015-11-06 | $22.81 | $23.23 | $22.21 | $23.05 | $18.90 | 39,871 |
| 2015-11-05 | $22.69 | $22.85 | $22.19 | $22.84 | $18.73 | 36,053 |
| 2015-11-04 | $23.57 | $23.71 | $22.70 | $22.85 | $18.73 | 93,370 |
| 2015-11-03 | $23.83 | $23.83 | $23.05 | $23.48 | $19.25 | 43,813 |
| 2015-11-02 | $23.99 | $24.50 | $23.47 | $23.98 | $19.66 | 55,727 |
| 2015-10-30 | $24.17 | $24.17 | $23.62 | $23.95 | $19.64 | 49,867 |
| 2015-10-29 | $24.30 | $24.60 | $23.93 | $24.15 | $19.80 | 31,211 |
| 2015-10-28 | $23.23 | $24.33 | $23.01 | $24.23 | $19.87 | 31,823 |
| 2015-10-27 | $23.76 | $23.76 | $22.97 | $23.16 | $18.99 | 38,629 |
| 2015-10-26 | $24.44 | $24.46 | $23.68 | $23.81 | $19.52 | 24,489 |
| 2015-10-23 | $24.76 | $25.01 | $24.45 | $24.59 | $20.16 | 29,039 |
| 2015-10-22 | $24.55 | $25.37 | $24.50 | $24.66 | $20.22 | 28,198 |
| 2015-10-21 | $24.75 | $25.05 | $24.46 | $24.65 | $20.21 | 33,371 |
| 2015-10-20 | $25.37 | $25.73 | $24.67 | $24.75 | $20.29 | 46,146 |
| 2015-10-19 | $24.67 | $25.47 | $24.57 | $25.36 | $20.79 | 54,047 |
| 2015-10-16 | $24.33 | $24.78 | $24.03 | $24.59 | $20.16 | 44,204 |
| 2015-10-15 | $23.80 | $24.29 | $23.44 | $24.22 | $19.86 | 60,095 |
| 2015-10-14 | $24.42 | $24.51 | $23.56 | $23.70 | $19.43 | 30,498 |
| 2015-10-13 | $24.87 | $25.15 | $24.33 | $24.37 | $19.98 | 26,301 |
| 2015-10-12 | $24.96 | $25.24 | $24.48 | $24.83 | $20.36 | 32,531 |
| 2015-10-09 | $25.50 | $25.85 | $24.71 | $24.93 | $20.44 | 109,984 |
| 2015-10-08 | $24.88 | $25.57 | $24.86 | $25.37 | $20.80 | 72,307 |
| 2015-10-07 | $24.69 | $25.06 | $24.68 | $24.93 | $20.44 | 108,072 |
| 2015-10-06 | $24.32 | $24.77 | $24.11 | $24.57 | $20.14 | 85,491 |
| 2015-10-05 | $23.68 | $24.45 | $23.63 | $24.36 | $19.97 | 75,197 |
| 2015-10-02 | $22.42 | $23.57 | $22.27 | $23.57 | $19.32 | 42,918 |
| 2015-10-01 | $22.62 | $22.67 | $22.45 | $22.55 | $18.49 | 59,011 |
| 2015-09-30 | $22.92 | $23.19 | $22.53 | $22.69 | $18.60 | 43,727 |
| 2015-09-29 | $22.71 | $23.00 | $22.57 | $22.93 | $18.80 | 53,028 |
| 2015-09-28 | $22.88 | $23.12 | $22.55 | $22.75 | $18.65 | 103,541 |
| 2015-09-25 | $23.36 | $23.52 | $22.70 | $22.84 | $18.73 | 89,837 |
| 2015-09-24 | $23.52 | $23.53 | $22.95 | $23.28 | $19.09 | 48,910 |
| 2015-09-23 | $23.53 | $23.68 | $23.18 | $23.58 | $19.33 | 49,278 |
| 2015-09-22 | $23.66 | $23.74 | $23.23 | $23.50 | $19.27 | 42,094 |
| 2015-09-21 | $24.39 | $24.40 | $23.77 | $23.90 | $19.59 | 53,963 |
| 2015-09-18 | $24.09 | $24.52 | $23.49 | $24.16 | $19.81 | 175,635 |
| 2015-09-17 | $23.13 | $24.28 | $23.13 | $24.25 | $19.88 | 54,217 |
| 2015-09-16 | $23.28 | $23.45 | $22.98 | $23.17 | $19.00 | 46,872 |
| 2015-09-15 | $22.84 | $23.38 | $22.68 | $23.33 | $19.13 | 68,880 |
| 2015-09-14 | $22.66 | $22.88 | $22.46 | $22.71 | $18.62 | 113,878 |
| 2015-09-11 | $23.65 | $23.86 | $22.37 | $22.65 | $18.57 | 279,521 |
| 2015-09-10 | $23.73 | $24.23 | $23.03 | $23.73 | $19.46 | 271,047 |
| 2015-09-09 | $24.91 | $25.17 | $23.68 | $23.75 | $19.47 | 304,426 |
| 2015-09-08 | $25.00 | $25.00 | $24.59 | $24.82 | $20.35 | 82,312 |
| 2015-09-04 | $24.06 | $24.99 | $24.00 | $24.80 | $20.33 | 58,418 |
| 2015-09-03 | $24.39 | $24.75 | $23.88 | $24.38 | $19.99 | 154,852 |
| 2015-09-02 | $24.24 | $24.71 | $24.10 | $24.42 | $20.02 | 224,595 |
| 2015-09-01 | $24.00 | $24.38 | $23.95 | $24.34 | $19.96 | 114,089 |
Natural Grocers by Vitamin Cottage Inc (NGVC) News Headlines
Recent Natural Grocers by Vitamin Cottage Inc (NGVC) News
Similar Companies to Natural Grocers by Vitamin Cottage Inc (NGVC) in the Grocery Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kroger Company | KR | Grocery Stores | Consumer Defensive | 479,085 |
| Albertsons Companies Inc - Class A | ACI | Grocery Stores | Consumer Defensive | 272,000 |
| Ingles Markets Inc - Class A | IMKTA | Grocery Stores | Consumer Defensive | 30,000 |
| Sprouts Farmers Market Inc | SFM | Grocery Stores | Consumer Defensive | 25,000 |
| Weis Markets Inc | WMK | Grocery Stores | Consumer Defensive | 24,000 |
| Krispy Kreme Inc | DNUT | Grocery Stores | Consumer Defensive | 10,000 |
| Grocery Outlet Holding Corp | GO | Grocery Stores | Consumer Defensive | 8,000 |
| Sendas Distribuidora S.A. | ASAI | Grocery Stores | Consumer Defensive | 7,319 |
| Natural Grocers by Vitamin Cottage Inc | NGVC | Grocery Stores | Consumer Defensive | 6,800 |
| iFresh Inc | IFMK | Grocery Stores | Consumer Defensive | 1,500 |