Osisko Gold Royalties Ltd (OR) Exchange: NYSE
Data as of May 9, 2025
$23.71 ($-0.27) -1.13%
Osisko Gold Royalties Ltd - Daily Information
Click for more stock information on Osisko Gold Royalties Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.94 |
| Previous Close | $23.71 |
| High | $24.70 |
| Low | $23.66 |
| Adjusted Open | $23.94 |
| Previous Adjusted Close | $23.71 |
| Adjusted High | $24.70 |
| Adjusted Low | $23.66 |
About Osisko Gold Royalties Ltd (OR)
Osisko is an intermediate precious metal royalty company focused on the Americas that commenced activities in June 2014. Osisko holds a North American focused portfolio of over 160 royalties, streams and precious metal offtakes. Osisko’s portfolio is anchored by its cornerstone asset, a 5% net smelter return royalty on the Canadian Malartic mine, which is the largest gold mine in Canada. Osisko’s head office is located at 1100 Avenue des Canadiens-de-Montréal, Suite 300, Montréal, Québec, H3B 2S2.
Invest in Osisko Gold Royalties Ltd (OR)
Historical Stock Data for Osisko Gold Royalties Ltd (OR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $23.94 | $24.70 | $23.66 | $23.71 | $23.71 | 1,109,254 |
| 2025-05-07 | $23.85 | $24.13 | $23.66 | $23.98 | $23.98 | 728,030 |
| 2025-05-06 | $23.97 | $24.23 | $23.65 | $24.21 | $24.21 | 704,223 |
| 2025-05-05 | $23.76 | $23.78 | $23.11 | $23.63 | $23.63 | 531,737 |
| 2025-05-02 | $23.73 | $23.75 | $23.03 | $23.11 | $23.11 | 521,832 |
| 2025-05-01 | $23.45 | $23.65 | $23.18 | $23.46 | $23.46 | 884,261 |
| 2025-04-30 | $23.49 | $24.12 | $23.49 | $24.03 | $24.03 | 827,955 |
| 2025-04-29 | $23.55 | $23.92 | $23.55 | $23.63 | $23.63 | 764,897 |
| 2025-04-28 | $23.25 | $23.67 | $23.14 | $23.64 | $23.64 | 893,335 |
| 2025-04-25 | $22.79 | $23.60 | $22.74 | $23.35 | $23.35 | 1,007,904 |
| 2025-04-24 | $23.10 | $23.50 | $22.86 | $23.37 | $23.37 | 665,949 |
| 2025-04-23 | $22.26 | $23.02 | $22.08 | $22.90 | $22.90 | 1,114,671 |
| 2025-04-22 | $23.62 | $24.07 | $22.97 | $23.02 | $23.02 | 888,862 |
| 2025-04-21 | $24.18 | $24.18 | $23.07 | $23.51 | $23.51 | 927,182 |
| 2025-04-17 | $23.52 | $23.73 | $23.06 | $23.33 | $23.33 | 681,659 |
| 2025-04-16 | $23.95 | $24.07 | $23.42 | $23.72 | $23.72 | 1,426,526 |
| 2025-04-15 | $22.87 | $23.55 | $22.77 | $23.25 | $23.25 | 768,211 |
| 2025-04-14 | $22.20 | $23.53 | $22.20 | $22.76 | $22.76 | 1,471,567 |
| 2025-04-11 | $22.50 | $22.54 | $21.93 | $22.40 | $22.40 | 1,238,046 |
| 2025-04-10 | $20.58 | $21.91 | $20.31 | $21.81 | $21.81 | 2,060,521 |
| 2025-04-09 | $19.81 | $20.65 | $19.32 | $20.41 | $20.41 | 1,499,985 |
| 2025-04-08 | $20.28 | $20.28 | $19.08 | $19.24 | $19.24 | 677,454 |
| 2025-04-07 | $19.11 | $20.34 | $18.99 | $19.48 | $19.48 | 955,347 |
| 2025-04-04 | $20.51 | $20.65 | $19.70 | $19.81 | $19.81 | 1,460,069 |
| 2025-04-03 | $20.31 | $21.42 | $20.30 | $20.98 | $20.98 | 1,171,737 |
| 2025-04-02 | $20.88 | $21.21 | $20.60 | $21.03 | $21.03 | 1,310,880 |
| 2025-04-01 | $21.01 | $21.15 | $20.56 | $20.95 | $20.95 | 690,151 |
| 2025-03-31 | $20.98 | $21.21 | $20.55 | $21.12 | $21.12 | 723,134 |
| 2025-03-28 | $21.27 | $21.34 | $20.74 | $20.92 | $20.92 | 487,369 |
| 2025-03-27 | $20.92 | $21.31 | $20.88 | $21.16 | $21.16 | 611,949 |
| 2025-03-26 | $21.15 | $21.20 | $20.67 | $20.79 | $20.79 | 483,382 |
| 2025-03-25 | $20.77 | $21.28 | $20.73 | $21.16 | $21.16 | 711,449 |
| 2025-03-24 | $20.22 | $20.82 | $20.22 | $20.55 | $20.55 | 1,027,085 |
| 2025-03-21 | $19.78 | $20.33 | $19.74 | $20.32 | $20.32 | 1,525,613 |
| 2025-03-20 | $19.84 | $20.14 | $19.71 | $20.02 | $20.02 | 339,490 |
| 2025-03-19 | $20.10 | $20.16 | $19.79 | $19.98 | $19.98 | 476,370 |
| 2025-03-18 | $20.50 | $20.61 | $20.00 | $20.09 | $20.09 | 786,001 |
| 2025-03-17 | $19.68 | $20.26 | $19.68 | $20.18 | $20.18 | 714,415 |
| 2025-03-14 | $19.61 | $19.77 | $19.20 | $19.75 | $19.75 | 955,361 |
| 2025-03-13 | $19.08 | $19.76 | $19.04 | $19.40 | $19.40 | 1,556,076 |
| 2025-03-12 | $19.01 | $19.31 | $18.79 | $18.97 | $18.97 | 686,770 |
| 2025-03-11 | $18.08 | $19.10 | $18.08 | $19.04 | $19.04 | 1,010,091 |
| 2025-03-10 | $18.35 | $18.43 | $17.61 | $17.95 | $17.95 | 3,394,372 |
| 2025-03-07 | $18.83 | $19.16 | $18.27 | $18.32 | $18.32 | 2,339,923 |
| 2025-03-06 | $18.73 | $18.99 | $18.54 | $18.68 | $18.68 | 1,009,599 |
| 2025-03-05 | $18.37 | $19.07 | $18.37 | $18.88 | $18.88 | 994,532 |
| 2025-03-04 | $18.24 | $18.52 | $17.62 | $18.43 | $18.43 | 868,389 |
| 2025-03-03 | $18.60 | $18.60 | $17.85 | $18.00 | $18.00 | 824,041 |
| 2025-02-28 | $17.68 | $18.34 | $17.55 | $18.33 | $18.33 | 997,320 |
| 2025-02-27 | $18.36 | $18.51 | $17.86 | $17.92 | $17.92 | 877,351 |
| 2025-02-26 | $18.28 | $18.73 | $18.17 | $18.64 | $18.64 | 799,962 |
| 2025-02-25 | $18.45 | $18.66 | $17.99 | $18.34 | $18.34 | 1,064,815 |
| 2025-02-24 | $18.81 | $18.91 | $18.47 | $18.57 | $18.57 | 503,989 |
| 2025-02-21 | $18.91 | $18.91 | $18.28 | $18.61 | $18.61 | 1,290,640 |
| 2025-02-20 | $19.32 | $19.61 | $18.72 | $19.04 | $19.04 | 1,362,653 |
| 2025-02-19 | $19.63 | $19.76 | $18.89 | $19.51 | $19.51 | 1,009,815 |
| 2025-02-18 | $19.86 | $19.90 | $19.62 | $19.78 | $19.78 | 895,845 |
| 2025-02-14 | $20.41 | $20.50 | $19.67 | $19.68 | $19.68 | 646,515 |
| 2025-02-13 | $20.40 | $20.49 | $20.08 | $20.43 | $20.43 | 651,734 |
| 2025-02-12 | $19.66 | $20.73 | $19.66 | $20.38 | $20.38 | 729,442 |
| 2025-02-11 | $19.97 | $19.98 | $19.64 | $19.77 | $19.77 | 560,065 |
| 2025-02-10 | $20.13 | $20.22 | $19.92 | $20.00 | $20.00 | 392,367 |
| 2025-02-07 | $19.84 | $20.04 | $19.71 | $19.81 | $19.81 | 465,195 |
| 2025-02-06 | $19.61 | $19.71 | $19.50 | $19.67 | $19.67 | 361,383 |
| 2025-02-05 | $19.62 | $19.94 | $19.48 | $19.63 | $19.63 | 454,073 |
| 2025-02-04 | $18.96 | $19.62 | $18.74 | $19.40 | $19.40 | 525,902 |
| 2025-02-03 | $18.47 | $18.70 | $18.30 | $18.69 | $18.69 | 597,751 |
| 2025-01-31 | $18.61 | $18.76 | $18.44 | $18.52 | $18.52 | 518,725 |
| 2025-01-30 | $18.80 | $18.93 | $18.47 | $18.61 | $18.61 | 1,192,473 |
| 2025-01-29 | $18.76 | $18.91 | $18.31 | $18.46 | $18.46 | 364,297 |
| 2025-01-28 | $18.48 | $18.84 | $18.40 | $18.68 | $18.68 | 330,393 |
| 2025-01-27 | $18.58 | $18.66 | $17.99 | $18.43 | $18.43 | 932,336 |
| 2025-01-24 | $18.99 | $19.14 | $18.48 | $18.76 | $18.76 | 732,902 |
| 2025-01-23 | $18.96 | $19.03 | $18.69 | $18.79 | $18.79 | 471,534 |
| 2025-01-22 | $19.18 | $19.40 | $18.84 | $19.09 | $19.09 | 463,619 |
| 2025-01-21 | $19.06 | $19.26 | $18.98 | $19.05 | $19.05 | 520,267 |
| 2025-01-17 | $18.70 | $18.88 | $18.51 | $18.70 | $18.70 | 403,216 |
| 2025-01-16 | $18.93 | $18.97 | $18.57 | $18.78 | $18.78 | 682,803 |
| 2025-01-15 | $18.95 | $18.95 | $18.19 | $18.74 | $18.74 | 543,421 |
| 2025-01-14 | $18.38 | $18.81 | $18.29 | $18.73 | $18.73 | 786,147 |
| 2025-01-13 | $18.42 | $18.51 | $18.17 | $18.27 | $18.27 | 354,197 |
| 2025-01-10 | $19.33 | $19.38 | $18.57 | $18.67 | $18.67 | 723,786 |
| 2025-01-08 | $18.59 | $18.72 | $18.43 | $18.60 | $18.60 | 396,720 |
| 2025-01-07 | $18.41 | $18.74 | $18.38 | $18.52 | $18.52 | 395,695 |
| 2025-01-06 | $18.60 | $18.69 | $18.15 | $18.16 | $18.16 | 322,470 |
| 2025-01-03 | $18.65 | $18.66 | $18.45 | $18.53 | $18.53 | 293,767 |
| 2025-01-02 | $18.36 | $18.68 | $18.36 | $18.64 | $18.64 | 352,055 |
| 2024-12-31 | $17.91 | $18.16 | $17.83 | $18.10 | $18.10 | 420,291 |
| 2024-12-30 | $18.15 | $18.23 | $17.88 | $18.04 | $17.99 | 594,625 |
| 2024-12-27 | $18.22 | $18.38 | $18.11 | $18.36 | $18.31 | 194,120 |
| 2024-12-26 | $18.37 | $18.54 | $18.31 | $18.46 | $18.41 | 192,923 |
| 2024-12-24 | $18.36 | $18.36 | $18.18 | $18.33 | $18.28 | 142,793 |
| 2024-12-23 | $18.21 | $18.37 | $18.03 | $18.24 | $18.19 | 368,311 |
| 2024-12-20 | $18.51 | $18.65 | $18.16 | $18.29 | $18.29 | 1,709,656 |
| 2024-12-19 | $18.46 | $18.64 | $18.34 | $18.44 | $18.44 | 463,765 |
| 2024-12-18 | $18.87 | $19.05 | $18.37 | $18.40 | $18.40 | 527,106 |
| 2024-12-17 | $18.75 | $19.15 | $18.70 | $18.98 | $18.98 | 606,125 |
| 2024-12-16 | $19.29 | $19.29 | $18.95 | $18.97 | $18.97 | 539,373 |
| 2024-12-13 | $19.29 | $19.35 | $18.88 | $19.07 | $19.07 | 609,922 |
| 2024-12-12 | $19.83 | $19.98 | $19.42 | $19.43 | $19.43 | 470,273 |
| 2024-12-11 | $19.66 | $20.16 | $19.56 | $20.15 | $20.15 | 550,095 |
| 2024-12-10 | $19.71 | $19.99 | $19.54 | $19.55 | $19.55 | 633,357 |
| 2024-12-09 | $19.80 | $20.17 | $19.60 | $19.60 | $19.60 | 521,086 |
| 2024-12-06 | $19.38 | $19.57 | $19.13 | $19.16 | $19.16 | 336,792 |
| 2024-12-05 | $19.41 | $19.70 | $19.28 | $19.57 | $19.57 | 410,553 |
| 2024-12-04 | $19.20 | $19.52 | $19.20 | $19.41 | $19.41 | 520,371 |
| 2024-12-03 | $19.30 | $19.47 | $19.19 | $19.28 | $19.28 | 393,757 |
| 2024-12-02 | $19.26 | $19.26 | $19.06 | $19.14 | $19.14 | 378,703 |
| 2024-11-29 | $19.38 | $19.54 | $19.33 | $19.38 | $19.38 | 118,879 |
| 2024-11-27 | $19.50 | $19.63 | $19.23 | $19.31 | $19.31 | 304,617 |
| 2024-11-26 | $19.24 | $19.47 | $19.14 | $19.44 | $19.44 | 353,214 |
| 2024-11-25 | $19.53 | $19.69 | $19.28 | $19.30 | $19.30 | 519,376 |
| 2024-11-22 | $19.92 | $20.15 | $19.75 | $20.11 | $20.11 | 388,843 |
| 2024-11-21 | $20.00 | $20.02 | $19.69 | $19.86 | $19.86 | 675,544 |
| 2024-11-20 | $19.69 | $19.92 | $19.65 | $19.84 | $19.84 | 399,222 |
| 2024-11-19 | $19.29 | $19.75 | $19.13 | $19.75 | $19.75 | 521,207 |
| 2024-11-18 | $18.98 | $19.27 | $18.89 | $19.16 | $19.16 | 527,951 |
| 2024-11-15 | $18.62 | $18.71 | $18.38 | $18.53 | $18.53 | 4,642,366 |
| 2024-11-14 | $18.26 | $18.66 | $18.26 | $18.59 | $18.59 | 917,124 |
| 2024-11-13 | $18.67 | $18.68 | $18.32 | $18.42 | $18.42 | 796,036 |
| 2024-11-12 | $18.85 | $19.06 | $18.42 | $18.58 | $18.58 | 880,772 |
| 2024-11-11 | $19.46 | $19.56 | $18.53 | $19.14 | $19.14 | 1,033,488 |
| 2024-11-08 | $20.56 | $20.78 | $20.08 | $20.24 | $20.24 | 456,882 |
| 2024-11-07 | $20.21 | $20.66 | $19.90 | $20.54 | $20.54 | 573,044 |
| 2024-11-06 | $19.97 | $20.32 | $19.64 | $20.32 | $20.32 | 741,450 |
| 2024-11-05 | $20.38 | $20.53 | $20.34 | $20.48 | $20.48 | 514,075 |
| 2024-11-04 | $20.44 | $20.51 | $20.19 | $20.29 | $20.29 | 323,262 |
| 2024-11-01 | $20.24 | $20.59 | $20.15 | $20.38 | $20.38 | 578,777 |
| 2024-10-31 | $20.75 | $20.85 | $20.12 | $20.13 | $20.13 | 1,234,167 |
| 2024-10-30 | $21.03 | $21.07 | $20.64 | $21.03 | $21.03 | 304,114 |
| 2024-10-29 | $20.91 | $21.29 | $20.82 | $21.01 | $21.01 | 535,818 |
| 2024-10-28 | $20.70 | $20.84 | $20.60 | $20.78 | $20.78 | 301,634 |
| 2024-10-25 | $20.68 | $20.98 | $20.64 | $20.70 | $20.70 | 533,981 |
| 2024-10-24 | $20.91 | $20.99 | $20.29 | $20.66 | $20.66 | 520,782 |
| 2024-10-23 | $20.90 | $21.07 | $20.68 | $20.88 | $20.88 | 362,228 |
| 2024-10-22 | $21.05 | $21.20 | $20.96 | $21.10 | $21.10 | 414,007 |
| 2024-10-21 | $20.92 | $21.12 | $20.77 | $20.92 | $20.92 | 548,896 |
| 2024-10-18 | $20.15 | $20.83 | $20.15 | $20.63 | $20.63 | 494,174 |
| 2024-10-17 | $19.97 | $20.24 | $19.86 | $20.04 | $20.04 | 365,879 |
| 2024-10-16 | $19.91 | $20.26 | $19.67 | $19.82 | $19.82 | 645,229 |
| 2024-10-15 | $19.34 | $19.74 | $19.30 | $19.69 | $19.69 | 436,842 |
| 2024-10-14 | $19.32 | $19.40 | $19.11 | $19.35 | $19.35 | 212,471 |
| 2024-10-11 | $19.23 | $19.55 | $19.17 | $19.31 | $19.31 | 541,949 |
| 2024-10-10 | $18.86 | $19.08 | $18.61 | $19.05 | $19.05 | 465,351 |
| 2024-10-09 | $18.58 | $18.87 | $18.26 | $18.84 | $18.84 | 661,413 |
| 2024-10-08 | $18.52 | $18.74 | $18.46 | $18.73 | $18.73 | 489,672 |
| 2024-10-07 | $18.61 | $18.68 | $18.40 | $18.64 | $18.64 | 394,911 |
| 2024-10-04 | $18.91 | $18.99 | $18.58 | $18.61 | $18.61 | 567,983 |
| 2024-10-03 | $18.66 | $19.03 | $18.63 | $18.85 | $18.85 | 529,182 |
| 2024-10-02 | $18.63 | $18.94 | $18.55 | $18.81 | $18.81 | 640,458 |
| 2024-10-01 | $18.75 | $18.84 | $18.48 | $18.69 | $18.69 | 469,872 |
| 2024-09-30 | $18.27 | $18.56 | $18.22 | $18.51 | $18.51 | 511,492 |
| 2024-09-27 | $19.00 | $19.03 | $18.40 | $18.45 | $18.45 | 542,744 |
| 2024-09-26 | $18.76 | $19.03 | $18.73 | $18.99 | $18.94 | 677,145 |
| 2024-09-25 | $18.61 | $18.77 | $18.52 | $18.65 | $18.60 | 1,008,877 |
| 2024-09-24 | $18.50 | $18.67 | $18.29 | $18.58 | $18.53 | 782,141 |
| 2024-09-23 | $18.52 | $18.79 | $18.34 | $18.35 | $18.30 | 555,739 |
| 2024-09-20 | $18.14 | $18.51 | $17.96 | $18.46 | $18.46 | 1,501,303 |
| 2024-09-19 | $18.24 | $18.24 | $17.82 | $17.98 | $17.98 | 484,561 |
| 2024-09-18 | $18.05 | $18.62 | $17.69 | $17.87 | $17.87 | 1,014,817 |
| 2024-09-17 | $18.00 | $18.15 | $17.83 | $17.94 | $17.94 | 459,659 |
| 2024-09-16 | $18.12 | $18.19 | $17.73 | $18.03 | $18.03 | 551,596 |
| 2024-09-13 | $17.95 | $18.24 | $17.91 | $18.13 | $18.13 | 583,348 |
| 2024-09-12 | $17.15 | $17.87 | $17.14 | $17.77 | $17.77 | 653,446 |
| 2024-09-11 | $17.12 | $17.12 | $16.90 | $16.98 | $16.98 | 686,753 |
| 2024-09-10 | $16.82 | $17.21 | $16.77 | $17.20 | $17.20 | 538,636 |
| 2024-09-09 | $16.57 | $16.88 | $16.57 | $16.83 | $16.83 | 404,970 |
| 2024-09-06 | $16.84 | $16.90 | $16.50 | $16.50 | $16.50 | 328,424 |
| 2024-09-05 | $16.76 | $16.97 | $16.73 | $16.82 | $16.82 | 270,382 |
| 2024-09-04 | $16.59 | $16.73 | $16.50 | $16.52 | $16.52 | 458,373 |
| 2024-09-03 | $17.09 | $17.09 | $16.54 | $16.71 | $16.71 | 524,247 |
| 2024-08-30 | $17.38 | $17.42 | $17.17 | $17.27 | $17.27 | 331,084 |
| 2024-08-29 | $17.35 | $17.59 | $17.35 | $17.41 | $17.41 | 253,468 |
| 2024-08-28 | $17.44 | $17.56 | $17.26 | $17.37 | $17.37 | 366,765 |
| 2024-08-27 | $17.76 | $17.78 | $17.51 | $17.63 | $17.63 | 422,760 |
| 2024-08-26 | $17.90 | $18.02 | $17.75 | $17.90 | $17.90 | 614,397 |
| 2024-08-23 | $17.48 | $17.89 | $17.37 | $17.83 | $17.83 | 741,194 |
| 2024-08-22 | $17.42 | $17.54 | $17.25 | $17.35 | $17.35 | 445,777 |
| 2024-08-21 | $17.43 | $17.71 | $17.31 | $17.61 | $17.61 | 470,747 |
| 2024-08-20 | $17.48 | $17.57 | $17.33 | $17.44 | $17.44 | 497,404 |
| 2024-08-19 | $17.26 | $17.48 | $17.15 | $17.35 | $17.35 | 742,040 |
| 2024-08-16 | $17.20 | $17.44 | $17.04 | $17.27 | $17.27 | 617,601 |
| 2024-08-15 | $17.13 | $17.26 | $16.98 | $17.03 | $17.03 | 348,837 |
| 2024-08-14 | $16.98 | $17.12 | $16.72 | $17.04 | $17.04 | 305,512 |
| 2024-08-13 | $16.88 | $17.31 | $16.88 | $17.09 | $17.09 | 444,085 |
| 2024-08-12 | $16.49 | $17.14 | $16.49 | $16.92 | $16.92 | 668,625 |
| 2024-08-09 | $16.31 | $16.34 | $16.11 | $16.30 | $16.30 | 456,988 |
| 2024-08-08 | $16.06 | $16.53 | $15.95 | $16.13 | $16.13 | 663,456 |
| 2024-08-07 | $16.68 | $16.75 | $15.78 | $15.96 | $15.96 | 1,105,030 |
| 2024-08-06 | $16.30 | $16.75 | $16.13 | $16.53 | $16.53 | 829,736 |
| 2024-08-05 | $16.20 | $16.40 | $15.88 | $16.35 | $16.35 | 739,346 |
| 2024-08-02 | $17.39 | $17.70 | $16.96 | $17.07 | $17.07 | 650,537 |
| 2024-08-01 | $17.56 | $17.68 | $17.04 | $17.24 | $17.24 | 475,975 |
| 2024-07-31 | $17.65 | $17.65 | $17.35 | $17.54 | $17.54 | 656,343 |
| 2024-07-30 | $17.73 | $17.75 | $17.24 | $17.39 | $17.39 | 748,537 |
| 2024-07-29 | $17.40 | $17.64 | $17.28 | $17.62 | $17.62 | 403,789 |
| 2024-07-26 | $17.25 | $17.51 | $17.19 | $17.37 | $17.37 | 612,840 |
| 2024-07-25 | $17.12 | $17.29 | $16.96 | $17.09 | $17.09 | 1,003,026 |
| 2024-07-24 | $18.04 | $18.05 | $17.42 | $17.43 | $17.43 | 803,710 |
| 2024-07-23 | $17.82 | $17.98 | $17.64 | $17.96 | $17.96 | 476,459 |
| 2024-07-22 | $18.00 | $18.07 | $17.83 | $17.86 | $17.86 | 455,176 |
| 2024-07-19 | $17.72 | $18.34 | $17.62 | $18.09 | $18.09 | 906,044 |
| 2024-07-18 | $18.20 | $18.28 | $17.98 | $18.11 | $18.11 | 915,557 |
| 2024-07-17 | $17.89 | $18.30 | $17.86 | $18.20 | $18.20 | 1,121,260 |
| 2024-07-16 | $17.53 | $18.12 | $17.52 | $17.90 | $17.90 | 1,101,504 |
| 2024-07-15 | $17.28 | $17.61 | $17.15 | $17.47 | $17.47 | 1,043,475 |
| 2024-07-12 | $16.80 | $17.29 | $16.75 | $17.21 | $17.21 | 777,554 |
| 2024-07-11 | $16.24 | $16.79 | $15.87 | $16.73 | $16.73 | 1,261,228 |
| 2024-07-10 | $16.02 | $16.17 | $15.91 | $16.06 | $16.06 | 500,051 |
| 2024-07-09 | $16.12 | $16.20 | $15.86 | $15.91 | $15.91 | 501,236 |
| 2024-07-08 | $16.14 | $16.18 | $15.91 | $16.11 | $16.11 | 421,406 |
| 2024-07-05 | $16.09 | $16.40 | $16.08 | $16.28 | $16.28 | 482,787 |
| 2024-07-03 | $15.78 | $16.01 | $15.72 | $15.85 | $15.85 | 348,886 |
| 2024-07-02 | $15.58 | $15.68 | $15.40 | $15.63 | $15.63 | 570,541 |
| 2024-07-01 | $15.68 | $15.72 | $15.45 | $15.47 | $15.47 | 252,555 |
| 2024-06-28 | $15.56 | $15.73 | $15.49 | $15.58 | $15.58 | 400,447 |
| 2024-06-27 | $15.52 | $15.69 | $15.52 | $15.52 | $15.52 | 446,219 |
| 2024-06-26 | $15.31 | $15.55 | $15.24 | $15.37 | $15.37 | 576,718 |
| 2024-06-25 | $15.25 | $15.69 | $15.12 | $15.46 | $15.46 | 1,576,455 |
| 2024-06-24 | $16.53 | $16.58 | $15.36 | $15.57 | $15.57 | 2,231,877 |
| 2024-06-21 | $16.53 | $16.53 | $16.29 | $16.43 | $16.43 | 2,984,669 |
| 2024-06-20 | $16.58 | $16.70 | $16.46 | $16.53 | $16.53 | 1,270,903 |
| 2024-06-18 | $16.32 | $16.67 | $16.22 | $16.53 | $16.53 | 1,213,040 |
| 2024-06-17 | $16.21 | $16.35 | $15.92 | $16.33 | $16.33 | 1,056,604 |
| 2024-06-14 | $16.49 | $16.59 | $16.28 | $16.37 | $16.37 | 746,201 |
| 2024-06-13 | $16.72 | $16.84 | $16.39 | $16.44 | $16.44 | 656,745 |
| 2024-06-12 | $16.90 | $17.03 | $16.73 | $16.77 | $16.77 | 947,284 |
| 2024-06-11 | $16.95 | $17.04 | $16.64 | $16.71 | $16.71 | 546,917 |
| 2024-06-10 | $16.72 | $17.09 | $16.44 | $17.06 | $17.06 | 1,122,345 |
| 2024-06-07 | $16.79 | $17.03 | $16.69 | $16.69 | $16.69 | 1,382,183 |
| 2024-06-06 | $16.71 | $17.37 | $16.65 | $17.31 | $17.31 | 827,036 |
| 2024-06-05 | $16.50 | $16.71 | $16.36 | $16.64 | $16.64 | 499,657 |
| 2024-06-04 | $16.58 | $16.58 | $16.12 | $16.44 | $16.44 | 671,094 |
| 2024-06-03 | $16.70 | $16.82 | $16.52 | $16.80 | $16.80 | 587,219 |
| 2024-05-31 | $16.60 | $16.69 | $16.31 | $16.65 | $16.65 | 1,190,772 |
| 2024-05-30 | $16.29 | $16.68 | $16.29 | $16.48 | $16.48 | 591,520 |
| 2024-05-29 | $16.26 | $16.46 | $16.22 | $16.24 | $16.24 | 508,565 |
| 2024-05-28 | $16.48 | $16.59 | $16.31 | $16.40 | $16.40 | 657,216 |
| 2024-05-24 | $16.29 | $16.39 | $16.16 | $16.24 | $16.24 | 428,078 |
| 2024-05-23 | $16.18 | $16.27 | $16.06 | $16.09 | $16.09 | 598,725 |
| 2024-05-22 | $16.47 | $16.52 | $16.06 | $16.18 | $16.18 | 568,573 |
| 2024-05-21 | $16.61 | $16.70 | $16.47 | $16.59 | $16.59 | 525,258 |
| 2024-05-20 | $16.72 | $16.79 | $16.50 | $16.77 | $16.77 | 638,385 |
| 2024-05-17 | $16.50 | $16.73 | $16.37 | $16.65 | $16.65 | 642,539 |
| 2024-05-16 | $16.43 | $16.43 | $16.13 | $16.30 | $16.30 | 357,999 |
| 2024-05-15 | $16.53 | $16.61 | $16.18 | $16.44 | $16.44 | 455,388 |
| 2024-05-14 | $16.14 | $16.36 | $16.13 | $16.35 | $16.35 | 334,399 |
| 2024-05-13 | $16.28 | $16.39 | $15.94 | $16.11 | $16.11 | 417,365 |
| 2024-05-10 | $16.36 | $16.55 | $16.16 | $16.34 | $16.34 | 543,963 |
| 2024-05-09 | $15.98 | $16.20 | $15.77 | $16.13 | $16.13 | 702,669 |
| 2024-05-08 | $15.64 | $15.93 | $15.60 | $15.87 | $15.87 | 486,380 |
| 2024-05-07 | $15.60 | $15.81 | $15.57 | $15.79 | $15.79 | 363,693 |
| 2024-05-06 | $15.72 | $15.75 | $15.51 | $15.62 | $15.62 | 502,595 |
| 2024-05-03 | $15.72 | $15.72 | $15.40 | $15.44 | $15.44 | 500,397 |
| 2024-05-02 | $15.43 | $15.76 | $15.31 | $15.60 | $15.60 | 385,404 |
| 2024-05-01 | $15.46 | $15.75 | $15.31 | $15.49 | $15.49 | 574,092 |
| 2024-04-30 | $15.70 | $15.85 | $15.36 | $15.39 | $15.39 | 649,044 |
| 2024-04-29 | $16.09 | $16.15 | $15.84 | $16.07 | $16.07 | 322,363 |
| 2024-04-26 | $16.08 | $16.10 | $15.84 | $16.05 | $16.05 | 401,684 |
| 2024-04-25 | $15.63 | $16.00 | $15.52 | $15.94 | $15.94 | 577,840 |
| 2024-04-24 | $15.60 | $15.88 | $15.59 | $15.74 | $15.74 | 447,389 |
| 2024-04-23 | $15.30 | $15.78 | $15.30 | $15.78 | $15.78 | 707,614 |
| 2024-04-22 | $15.60 | $15.80 | $15.36 | $15.44 | $15.44 | 1,061,618 |
| 2024-04-19 | $16.17 | $16.37 | $16.06 | $16.11 | $16.11 | 482,799 |
| 2024-04-18 | $16.25 | $16.32 | $16.01 | $16.16 | $16.16 | 428,230 |
| 2024-04-17 | $15.90 | $16.24 | $15.89 | $16.14 | $16.14 | 681,691 |
| 2024-04-16 | $15.75 | $16.08 | $15.71 | $15.81 | $15.81 | 846,887 |
| 2024-04-15 | $16.20 | $16.23 | $15.84 | $16.00 | $16.00 | 796,098 |
| 2024-04-12 | $16.63 | $16.81 | $16.06 | $16.12 | $16.12 | 1,243,694 |
| 2024-04-11 | $16.37 | $16.47 | $16.09 | $16.43 | $16.43 | 607,440 |
| 2024-04-10 | $15.98 | $16.26 | $15.83 | $16.26 | $16.26 | 965,587 |
| 2024-04-09 | $16.54 | $16.56 | $16.11 | $16.37 | $16.37 | 1,273,552 |
| 2024-04-08 | $16.50 | $16.60 | $16.08 | $16.28 | $16.28 | 653,310 |
| 2024-04-05 | $16.15 | $16.59 | $16.07 | $16.36 | $16.36 | 1,560,813 |
| 2024-04-04 | $16.55 | $16.55 | $16.17 | $16.19 | $16.19 | 728,955 |
| 2024-04-03 | $16.37 | $16.55 | $16.25 | $16.48 | $16.48 | 902,910 |
| 2024-04-02 | $16.64 | $16.76 | $16.35 | $16.41 | $16.41 | 663,278 |
| 2024-04-01 | $16.68 | $16.79 | $16.39 | $16.56 | $16.56 | 960,680 |
| 2024-03-28 | $16.17 | $16.55 | $15.95 | $16.42 | $16.42 | 914,650 |
| 2024-03-27 | $15.72 | $15.98 | $15.63 | $15.98 | $15.98 | 617,247 |
| 2024-03-26 | $16.06 | $16.08 | $15.64 | $15.66 | $15.62 | 525,785 |
| 2024-03-25 | $15.65 | $15.97 | $15.65 | $15.78 | $15.74 | 407,921 |
| 2024-03-22 | $15.68 | $15.83 | $15.53 | $15.61 | $15.57 | 616,310 |
| 2024-03-21 | $16.14 | $16.23 | $15.71 | $15.76 | $15.72 | 561,431 |
| 2024-03-20 | $15.44 | $16.01 | $15.42 | $15.99 | $15.95 | 933,702 |
| 2024-03-19 | $15.72 | $15.76 | $15.45 | $15.49 | $15.45 | 522,757 |
| 2024-03-18 | $15.93 | $16.19 | $15.79 | $15.83 | $15.79 | 1,234,877 |
| 2024-03-15 | $15.85 | $16.00 | $15.78 | $15.97 | $15.93 | 1,400,768 |
| 2024-03-14 | $16.04 | $16.17 | $15.77 | $15.87 | $15.83 | 667,083 |
| 2024-03-13 | $16.13 | $16.31 | $15.98 | $16.18 | $16.14 | 1,032,631 |
| 2024-03-12 | $15.79 | $16.19 | $15.74 | $16.05 | $16.01 | 1,125,171 |
| 2024-03-11 | $16.18 | $16.50 | $16.02 | $16.10 | $16.06 | 1,813,734 |
| 2024-03-08 | $15.99 | $16.21 | $15.95 | $16.16 | $16.16 | 906,405 |
| 2024-03-07 | $16.09 | $16.18 | $15.83 | $15.90 | $15.90 | 1,309,398 |
| 2024-03-06 | $15.53 | $16.09 | $15.51 | $16.03 | $16.03 | 1,198,921 |
| 2024-03-05 | $15.52 | $15.56 | $15.12 | $15.48 | $15.48 | 1,603,731 |
| 2024-03-04 | $15.35 | $15.68 | $15.26 | $15.39 | $15.39 | 1,862,583 |
| 2024-03-01 | $14.69 | $15.43 | $14.55 | $15.16 | $15.16 | 1,706,024 |
| 2024-02-29 | $13.94 | $14.60 | $13.90 | $14.59 | $14.59 | 914,861 |
| 2024-02-28 | $13.89 | $13.89 | $13.67 | $13.76 | $13.76 | 461,992 |
| 2024-02-27 | $14.09 | $14.18 | $13.88 | $13.91 | $13.91 | 829,379 |
| 2024-02-26 | $14.00 | $14.07 | $13.82 | $14.05 | $14.05 | 845,907 |
| 2024-02-23 | $13.81 | $14.24 | $13.63 | $14.20 | $14.20 | 969,093 |
| 2024-02-22 | $13.85 | $13.89 | $13.63 | $13.75 | $13.75 | 1,335,542 |
| 2024-02-21 | $13.75 | $14.19 | $12.77 | $13.85 | $13.85 | 1,722,900 |
| 2024-02-20 | $14.24 | $14.31 | $13.91 | $14.09 | $14.09 | 1,269,860 |
| 2024-02-16 | $14.13 | $14.28 | $14.02 | $14.15 | $14.15 | 684,009 |
| 2024-02-15 | $14.26 | $14.53 | $14.15 | $14.18 | $14.18 | 962,226 |
| 2024-02-14 | $14.23 | $14.28 | $14.06 | $14.08 | $14.08 | 570,519 |
| 2024-02-13 | $14.51 | $14.57 | $14.05 | $14.20 | $14.20 | 1,548,155 |
| 2024-02-12 | $14.54 | $14.95 | $14.51 | $14.89 | $14.89 | 888,435 |
| 2024-02-09 | $14.65 | $14.76 | $14.57 | $14.64 | $14.64 | 839,634 |
| 2024-02-08 | $15.04 | $15.10 | $14.56 | $14.64 | $14.64 | 1,323,547 |
| 2024-02-07 | $14.96 | $15.13 | $14.90 | $15.11 | $15.11 | 764,010 |
| 2024-02-06 | $14.84 | $15.31 | $14.77 | $14.99 | $14.99 | 1,539,878 |
| 2024-02-05 | $14.58 | $14.79 | $14.42 | $14.69 | $14.69 | 686,466 |
| 2024-02-02 | $15.00 | $15.00 | $14.44 | $14.84 | $14.84 | 851,997 |
| 2024-02-01 | $14.56 | $15.05 | $14.56 | $15.00 | $15.00 | 608,133 |
| 2024-01-31 | $14.50 | $14.85 | $14.49 | $14.56 | $14.56 | 829,651 |
| 2024-01-30 | $14.38 | $14.48 | $14.26 | $14.46 | $14.46 | 423,304 |
| 2024-01-29 | $14.13 | $14.37 | $14.01 | $14.35 | $14.35 | 525,428 |
| 2024-01-26 | $14.27 | $14.32 | $14.05 | $14.05 | $14.05 | 436,526 |
| 2024-01-25 | $14.52 | $14.53 | $14.18 | $14.23 | $14.23 | 846,333 |
| 2024-01-24 | $14.76 | $14.78 | $14.21 | $14.34 | $14.34 | 701,297 |
| 2024-01-23 | $14.39 | $14.53 | $14.22 | $14.48 | $14.48 | 375,053 |
| 2024-01-22 | $14.03 | $14.30 | $14.01 | $14.24 | $14.24 | 324,765 |
| 2024-01-19 | $14.31 | $14.31 | $13.91 | $14.18 | $14.18 | 868,824 |
| 2024-01-18 | $14.26 | $14.42 | $14.16 | $14.16 | $14.16 | 625,848 |
| 2024-01-17 | $14.29 | $14.42 | $14.07 | $14.19 | $14.19 | 998,503 |
| 2024-01-16 | $14.43 | $14.72 | $14.30 | $14.57 | $14.57 | 1,025,064 |
| 2024-01-12 | $14.23 | $14.56 | $14.10 | $14.50 | $14.50 | 886,557 |
| 2024-01-11 | $13.92 | $13.95 | $13.58 | $13.86 | $13.86 | 609,967 |
| 2024-01-10 | $13.76 | $13.89 | $13.71 | $13.88 | $13.88 | 464,679 |
| 2024-01-09 | $13.84 | $13.87 | $13.57 | $13.79 | $13.79 | 729,588 |
| 2024-01-08 | $13.47 | $13.75 | $13.37 | $13.71 | $13.71 | 452,003 |
| 2024-01-05 | $13.86 | $14.10 | $13.48 | $13.61 | $13.61 | 1,118,770 |
| 2024-01-04 | $13.78 | $13.94 | $13.69 | $13.94 | $13.94 | 451,653 |
| 2024-01-03 | $13.81 | $13.87 | $13.65 | $13.75 | $13.75 | 547,977 |
| 2024-01-02 | $14.25 | $14.36 | $13.99 | $14.08 | $14.08 | 709,229 |
| 2023-12-29 | $14.22 | $14.34 | $14.17 | $14.28 | $14.28 | 326,626 |
| 2023-12-28 | $14.62 | $14.69 | $14.33 | $14.34 | $14.34 | 477,240 |
| 2023-12-27 | $14.87 | $14.99 | $14.73 | $14.78 | $14.73 | 566,984 |
| 2023-12-26 | $14.75 | $14.83 | $14.59 | $14.75 | $14.75 | 193,547 |
| 2023-12-22 | $14.87 | $15.20 | $14.67 | $14.69 | $14.69 | 747,690 |
| 2023-12-21 | $14.63 | $14.78 | $14.55 | $14.66 | $14.66 | 486,775 |
| 2023-12-20 | $14.90 | $14.99 | $14.42 | $14.42 | $14.42 | 679,419 |
| 2023-12-19 | $14.50 | $14.97 | $14.42 | $14.86 | $14.86 | 599,085 |
| 2023-12-18 | $14.48 | $14.52 | $14.25 | $14.45 | $14.45 | 565,346 |
| 2023-12-15 | $14.34 | $14.45 | $14.21 | $14.34 | $14.34 | 2,186,305 |
| 2023-12-14 | $14.13 | $14.82 | $14.13 | $14.41 | $14.41 | 1,754,073 |
| 2023-12-13 | $13.30 | $13.91 | $13.23 | $13.90 | $13.90 | 1,193,474 |
| 2023-12-12 | $13.74 | $13.74 | $13.07 | $13.31 | $13.31 | 985,736 |
| 2023-12-11 | $13.51 | $13.72 | $13.38 | $13.67 | $13.67 | 805,297 |
| 2023-12-08 | $13.66 | $13.94 | $13.60 | $13.70 | $13.70 | 786,198 |
| 2023-12-07 | $14.13 | $14.13 | $13.82 | $13.85 | $13.85 | 585,776 |
| 2023-12-06 | $14.15 | $14.20 | $13.97 | $14.04 | $14.04 | 696,067 |
| 2023-12-05 | $14.17 | $14.22 | $13.89 | $14.02 | $14.02 | 951,506 |
| 2023-12-04 | $14.50 | $14.56 | $14.21 | $14.26 | $14.26 | 1,386,386 |
| 2023-12-01 | $14.61 | $14.82 | $14.57 | $14.78 | $14.78 | 1,041,013 |
| 2023-11-30 | $14.62 | $14.71 | $14.47 | $14.66 | $14.66 | 688,279 |
| 2023-11-29 | $14.50 | $14.74 | $14.47 | $14.71 | $14.71 | 988,505 |
| 2023-11-28 | $14.50 | $14.68 | $14.43 | $14.59 | $14.59 | 930,878 |
| 2023-11-27 | $14.36 | $14.42 | $14.16 | $14.40 | $14.40 | 1,219,447 |
| 2023-11-24 | $14.00 | $14.32 | $13.99 | $14.15 | $14.15 | 869,093 |
| 2023-11-22 | $13.58 | $13.94 | $13.54 | $13.93 | $13.93 | 1,255,611 |
| 2023-11-21 | $13.29 | $13.81 | $13.29 | $13.53 | $13.53 | 1,925,229 |
| 2023-11-20 | $12.25 | $13.20 | $12.20 | $13.11 | $13.11 | 1,947,339 |
| 2023-11-17 | $12.55 | $12.70 | $12.32 | $12.34 | $12.34 | 809,116 |
| 2023-11-16 | $12.20 | $12.60 | $12.15 | $12.50 | $12.50 | 1,139,010 |
| 2023-11-15 | $12.30 | $12.30 | $11.93 | $12.18 | $12.18 | 1,016,162 |
| 2023-11-14 | $12.21 | $12.34 | $11.89 | $12.20 | $12.20 | 1,187,509 |
| 2023-11-13 | $12.63 | $12.68 | $12.03 | $12.04 | $12.04 | 1,292,227 |
| 2023-11-10 | $13.16 | $13.19 | $12.58 | $12.71 | $12.71 | 1,683,954 |
| 2023-11-09 | $12.23 | $13.19 | $12.23 | $13.14 | $13.14 | 1,945,659 |
| 2023-11-08 | $12.67 | $12.76 | $12.34 | $12.53 | $12.53 | 1,211,118 |
| 2023-11-07 | $12.70 | $12.82 | $12.46 | $12.72 | $12.72 | 805,328 |
| 2023-11-06 | $12.83 | $13.01 | $12.74 | $12.84 | $12.84 | 632,868 |
| 2023-11-03 | $12.74 | $12.96 | $12.68 | $12.81 | $12.81 | 1,591,440 |
| 2023-11-02 | $12.29 | $12.63 | $12.29 | $12.61 | $12.61 | 944,744 |
| 2023-11-01 | $12.26 | $12.33 | $12.08 | $12.26 | $12.26 | 914,007 |
| 2023-10-31 | $12.29 | $12.33 | $12.12 | $12.22 | $12.22 | 860,063 |
| 2023-10-30 | $12.42 | $12.48 | $12.27 | $12.29 | $12.29 | 516,553 |
| 2023-10-27 | $12.30 | $12.43 | $12.02 | $12.35 | $12.35 | 940,872 |
| 2023-10-26 | $12.10 | $12.32 | $11.95 | $12.27 | $12.27 | 1,283,825 |
| 2023-10-25 | $12.43 | $12.62 | $12.15 | $12.15 | $12.15 | 789,981 |
| 2023-10-24 | $12.47 | $12.51 | $12.37 | $12.50 | $12.50 | 625,344 |
| 2023-10-23 | $12.28 | $12.62 | $12.08 | $12.52 | $12.52 | 856,736 |
| 2023-10-20 | $12.30 | $12.62 | $12.24 | $12.37 | $12.37 | 1,365,040 |
| 2023-10-19 | $12.10 | $12.29 | $12.02 | $12.25 | $12.25 | 827,769 |
| 2023-10-18 | $12.35 | $12.39 | $12.10 | $12.17 | $12.17 | 747,760 |
| 2023-10-17 | $11.87 | $12.18 | $11.81 | $12.17 | $12.17 | 845,652 |
| 2023-10-16 | $11.91 | $12.07 | $11.84 | $11.90 | $11.90 | 591,931 |
| 2023-10-13 | $12.01 | $12.11 | $11.92 | $11.98 | $11.98 | 957,004 |
| 2023-10-12 | $12.03 | $12.07 | $11.51 | $11.60 | $11.60 | 883,335 |
| 2023-10-11 | $12.06 | $12.13 | $11.89 | $12.01 | $12.01 | 562,621 |
| 2023-10-10 | $11.96 | $12.02 | $11.84 | $11.95 | $11.95 | 450,937 |
| 2023-10-09 | $11.84 | $11.98 | $11.75 | $11.94 | $11.94 | 401,023 |
| 2023-10-06 | $11.62 | $11.80 | $11.60 | $11.73 | $11.73 | 500,828 |
| 2023-10-05 | $11.43 | $11.59 | $11.43 | $11.58 | $11.58 | 439,758 |
| 2023-10-04 | $11.50 | $11.50 | $11.30 | $11.47 | $11.47 | 760,653 |
| 2023-10-03 | $11.38 | $11.55 | $11.24 | $11.47 | $11.47 | 752,369 |
| 2023-10-02 | $11.59 | $11.68 | $11.39 | $11.46 | $11.46 | 658,519 |
| 2023-09-29 | $12.01 | $12.03 | $11.69 | $11.75 | $11.75 | 1,165,656 |
| 2023-09-28 | $11.68 | $11.81 | $11.54 | $11.81 | $11.81 | 729,347 |
| 2023-09-27 | $11.96 | $11.96 | $11.52 | $11.66 | $11.60 | 567,400 |
| 2023-09-26 | $12.36 | $12.38 | $11.96 | $11.98 | $11.92 | 509,715 |
| 2023-09-25 | $12.53 | $12.57 | $12.38 | $12.44 | $12.38 | 670,460 |
| 2023-09-22 | $12.66 | $12.78 | $12.53 | $12.54 | $12.48 | 469,870 |
| 2023-09-21 | $12.59 | $12.72 | $12.35 | $12.63 | $12.57 | 497,824 |
| 2023-09-20 | $12.80 | $12.97 | $12.78 | $12.80 | $12.74 | 576,889 |
| 2023-09-19 | $13.03 | $13.13 | $12.77 | $12.78 | $12.72 | 363,570 |
| 2023-09-18 | $13.03 | $13.11 | $12.92 | $12.98 | $12.91 | 427,226 |
| 2023-09-15 | $12.85 | $13.08 | $12.84 | $13.02 | $13.02 | 1,801,631 |
| 2023-09-14 | $12.65 | $12.82 | $12.61 | $12.72 | $12.72 | 437,321 |
| 2023-09-13 | $12.79 | $12.84 | $12.60 | $12.62 | $12.62 | 355,395 |
| 2023-09-12 | $12.70 | $12.87 | $12.66 | $12.74 | $12.74 | 344,372 |
| 2023-09-11 | $12.84 | $12.96 | $12.76 | $12.83 | $12.83 | 482,317 |
| 2023-09-08 | $12.60 | $12.85 | $12.56 | $12.67 | $12.67 | 569,726 |
| 2023-09-07 | $12.55 | $12.63 | $12.31 | $12.62 | $12.62 | 559,862 |
| 2023-09-06 | $12.64 | $12.72 | $12.53 | $12.55 | $12.55 | 637,138 |
| 2023-09-05 | $13.08 | $13.10 | $12.62 | $12.68 | $12.68 | 651,657 |
| 2023-09-01 | $13.54 | $13.57 | $13.15 | $13.16 | $13.16 | 411,769 |
| 2023-08-31 | $13.58 | $13.58 | $13.26 | $13.35 | $13.35 | 455,628 |
| 2023-08-30 | $13.66 | $13.79 | $13.49 | $13.53 | $13.53 | 446,131 |
| 2023-08-29 | $13.43 | $13.65 | $13.37 | $13.65 | $13.65 | 538,933 |
| 2023-08-28 | $13.33 | $13.52 | $13.26 | $13.49 | $13.49 | 259,108 |
| 2023-08-25 | $13.55 | $13.60 | $13.23 | $13.30 | $13.30 | 486,916 |
| 2023-08-24 | $13.61 | $13.74 | $13.42 | $13.55 | $13.55 | 443,063 |
| 2023-08-23 | $13.45 | $13.76 | $13.42 | $13.69 | $13.69 | 549,625 |
| 2023-08-22 | $13.33 | $13.39 | $13.21 | $13.33 | $13.33 | 479,700 |
| 2023-08-21 | $13.27 | $13.32 | $13.10 | $13.29 | $13.29 | 494,816 |
| 2023-08-18 | $13.27 | $13.27 | $13.11 | $13.21 | $13.21 | 438,544 |
| 2023-08-17 | $13.31 | $13.38 | $13.16 | $13.27 | $13.27 | 467,827 |
| 2023-08-16 | $13.45 | $13.45 | $13.20 | $13.26 | $13.26 | 555,215 |
| 2023-08-15 | $13.75 | $13.77 | $13.38 | $13.40 | $13.40 | 475,289 |
| 2023-08-14 | $13.75 | $13.79 | $13.45 | $13.73 | $13.73 | 661,936 |
| 2023-08-11 | $13.92 | $14.03 | $13.83 | $13.88 | $13.88 | 496,189 |
| 2023-08-10 | $14.20 | $14.23 | $13.76 | $13.95 | $13.95 | 712,133 |
| 2023-08-09 | $14.00 | $14.07 | $13.90 | $14.02 | $14.02 | 410,909 |
| 2023-08-08 | $13.88 | $14.05 | $13.80 | $13.94 | $13.94 | 400,114 |
| 2023-08-07 | $14.22 | $14.26 | $13.91 | $14.08 | $14.08 | 350,417 |
| 2023-08-04 | $14.14 | $14.28 | $14.13 | $14.15 | $14.15 | 384,226 |
| 2023-08-03 | $14.05 | $14.19 | $13.91 | $14.06 | $14.06 | 481,672 |
| 2023-08-02 | $14.44 | $14.45 | $13.98 | $14.02 | $14.02 | 465,718 |
| 2023-08-01 | $14.54 | $14.56 | $14.36 | $14.48 | $14.48 | 871,075 |
| 2023-07-31 | $14.43 | $14.93 | $14.43 | $14.82 | $14.82 | 659,822 |
| 2023-07-28 | $14.33 | $14.47 | $14.21 | $14.43 | $14.43 | 414,406 |
| 2023-07-27 | $14.64 | $14.64 | $14.19 | $14.22 | $14.22 | 581,054 |
| 2023-07-26 | $15.06 | $15.10 | $14.61 | $14.75 | $14.75 | 864,334 |
| 2023-07-25 | $14.79 | $15.06 | $14.74 | $15.04 | $15.04 | 632,000 |
| 2023-07-24 | $14.62 | $14.77 | $14.52 | $14.75 | $14.75 | 759,378 |
| 2023-07-21 | $14.82 | $14.82 | $14.51 | $14.62 | $14.62 | 691,927 |
| 2023-07-20 | $15.02 | $15.20 | $14.81 | $14.82 | $14.82 | 633,087 |
| 2023-07-19 | $15.14 | $15.16 | $14.94 | $15.05 | $15.05 | 474,710 |
| 2023-07-18 | $15.10 | $15.21 | $15.01 | $15.14 | $15.14 | 592,574 |
| 2023-07-17 | $15.00 | $15.15 | $14.92 | $15.05 | $15.05 | 534,421 |
| 2023-07-14 | $15.09 | $15.17 | $14.87 | $15.02 | $15.02 | 1,110,474 |
| 2023-07-13 | $14.89 | $15.16 | $14.89 | $15.07 | $15.07 | 845,250 |
| 2023-07-12 | $14.56 | $14.96 | $14.49 | $14.83 | $14.83 | 992,393 |
| 2023-07-11 | $14.50 | $14.58 | $14.27 | $14.32 | $14.32 | 855,065 |
| 2023-07-10 | $14.20 | $14.49 | $14.09 | $14.41 | $14.41 | 1,003,375 |
| 2023-07-07 | $14.28 | $14.59 | $14.17 | $14.32 | $14.32 | 1,569,648 |
| 2023-07-06 | $13.88 | $14.23 | $13.48 | $14.19 | $14.19 | 4,263,042 |
| 2023-07-05 | $14.96 | $15.12 | $13.27 | $13.89 | $13.89 | 6,732,822 |
| 2023-07-03 | $15.37 | $15.77 | $15.36 | $15.73 | $15.73 | 385,021 |
| 2023-06-30 | $15.11 | $15.41 | $15.04 | $15.37 | $15.37 | 613,934 |
| 2023-06-29 | $14.77 | $15.11 | $14.72 | $15.10 | $15.10 | 352,627 |
| 2023-06-28 | $15.02 | $15.12 | $14.84 | $14.92 | $14.92 | 680,449 |
| 2023-06-27 | $15.19 | $15.26 | $14.95 | $15.12 | $15.12 | 649,221 |
| 2023-06-26 | $15.13 | $15.36 | $15.05 | $15.19 | $15.19 | 392,433 |
| 2023-06-23 | $15.21 | $15.31 | $14.99 | $15.06 | $15.06 | 791,271 |
| 2023-06-22 | $14.93 | $15.18 | $14.88 | $15.13 | $15.13 | 470,678 |
| 2023-06-21 | $14.87 | $15.10 | $14.74 | $15.04 | $15.04 | 789,533 |
| 2023-06-20 | $15.41 | $15.54 | $14.93 | $14.93 | $14.93 | 1,314,581 |
| 2023-06-16 | $15.38 | $15.74 | $15.30 | $15.63 | $15.63 | 2,647,061 |
| 2023-06-15 | $15.61 | $15.64 | $15.37 | $15.40 | $15.40 | 1,141,505 |
| 2023-06-14 | $15.89 | $15.89 | $15.46 | $15.65 | $15.65 | 675,260 |
| 2023-06-13 | $15.92 | $16.13 | $15.56 | $15.67 | $15.67 | 791,801 |
| 2023-06-12 | $16.02 | $16.10 | $15.54 | $15.89 | $15.89 | 904,992 |
| 2023-06-09 | $16.18 | $16.29 | $16.02 | $16.06 | $16.06 | 483,132 |
| 2023-06-08 | $16.09 | $16.32 | $16.06 | $16.20 | $16.20 | 505,827 |
| 2023-06-07 | $16.24 | $16.47 | $15.77 | $15.86 | $15.86 | 781,807 |
| 2023-06-06 | $16.03 | $16.16 | $15.94 | $16.15 | $16.15 | 355,277 |
| 2023-06-05 | $15.89 | $16.19 | $15.89 | $16.10 | $16.10 | 452,301 |
| 2023-06-02 | $16.27 | $16.33 | $15.83 | $15.98 | $15.98 | 1,180,424 |
| 2023-06-01 | $15.96 | $16.38 | $15.89 | $16.25 | $16.25 | 816,078 |
| 2023-05-31 | $15.50 | $15.99 | $15.44 | $15.86 | $15.86 | 1,130,648 |
| 2023-05-30 | $15.43 | $15.53 | $15.22 | $15.41 | $15.41 | 674,366 |
| 2023-05-26 | $15.58 | $15.63 | $15.23 | $15.37 | $15.37 | 777,083 |
| 2023-05-25 | $15.58 | $15.59 | $15.35 | $15.43 | $15.43 | 671,367 |
| 2023-05-24 | $16.21 | $16.22 | $15.58 | $15.61 | $15.61 | 795,981 |
| 2023-05-23 | $16.02 | $16.28 | $15.92 | $16.15 | $16.15 | 807,764 |
| 2023-05-22 | $16.26 | $16.34 | $16.14 | $16.17 | $16.17 | 432,070 |
| 2023-05-19 | $16.15 | $16.32 | $15.93 | $16.26 | $16.26 | 1,354,382 |
| 2023-05-18 | $16.39 | $16.39 | $15.63 | $16.00 | $16.00 | 1,390,904 |
| 2023-05-17 | $16.90 | $16.90 | $16.48 | $16.62 | $16.62 | 774,911 |
| 2023-05-16 | $17.36 | $17.41 | $16.86 | $16.93 | $16.93 | 1,001,978 |
| 2023-05-15 | $17.27 | $17.49 | $17.20 | $17.43 | $17.43 | 623,512 |
| 2023-05-12 | $17.04 | $17.31 | $16.94 | $17.17 | $17.17 | 1,131,085 |
| 2023-05-11 | $17.38 | $17.57 | $16.81 | $17.06 | $17.06 | 1,270,206 |
| 2023-05-10 | $17.34 | $17.43 | $16.97 | $17.23 | $17.23 | 952,567 |
| 2023-05-09 | $17.50 | $17.56 | $17.19 | $17.33 | $17.33 | 1,013,534 |
| 2023-05-08 | $17.44 | $17.60 | $17.32 | $17.54 | $17.54 | 885,917 |
| 2023-05-05 | $17.16 | $17.56 | $17.01 | $17.51 | $17.51 | 1,141,772 |
| 2023-05-04 | $17.77 | $17.96 | $17.58 | $17.58 | $17.58 | 1,355,266 |
| 2023-05-03 | $17.46 | $17.78 | $17.31 | $17.58 | $17.58 | 1,205,380 |
| 2023-05-02 | $16.46 | $17.44 | $16.43 | $17.41 | $17.41 | 2,432,059 |
| 2023-05-01 | $16.56 | $16.85 | $16.40 | $16.45 | $16.45 | 758,043 |
| 2023-04-28 | $16.33 | $16.39 | $16.05 | $16.26 | $16.26 | 617,111 |
| 2023-04-27 | $16.24 | $16.32 | $15.99 | $16.32 | $16.32 | 852,582 |
| 2023-04-26 | $16.55 | $16.63 | $16.28 | $16.34 | $16.34 | 1,325,590 |
| 2023-04-25 | $16.12 | $16.45 | $15.92 | $16.45 | $16.45 | 957,731 |
| 2023-04-24 | $16.03 | $16.22 | $15.92 | $16.18 | $16.18 | 649,795 |
| 2023-04-21 | $16.15 | $16.22 | $15.88 | $16.04 | $16.04 | 858,351 |
| 2023-04-20 | $16.21 | $16.41 | $16.17 | $16.22 | $16.22 | 629,510 |
| 2023-04-19 | $15.97 | $16.14 | $15.84 | $16.08 | $16.08 | 651,835 |
| 2023-04-18 | $16.18 | $16.57 | $16.11 | $16.24 | $16.24 | 880,343 |
| 2023-04-17 | $16.41 | $16.44 | $16.00 | $16.11 | $16.11 | 753,931 |
| 2023-04-14 | $16.45 | $16.63 | $16.16 | $16.47 | $16.47 | 857,709 |
| 2023-04-13 | $16.72 | $16.84 | $16.60 | $16.65 | $16.65 | 883,061 |
| 2023-04-12 | $16.72 | $16.83 | $16.40 | $16.46 | $16.46 | 813,773 |
| 2023-04-11 | $16.30 | $16.72 | $16.25 | $16.47 | $16.47 | 1,002,788 |
| 2023-04-10 | $16.40 | $16.44 | $16.02 | $16.20 | $16.20 | 963,859 |
| 2023-04-06 | $16.50 | $16.80 | $16.33 | $16.60 | $16.60 | 1,168,157 |
| 2023-04-05 | $16.94 | $17.00 | $16.43 | $16.65 | $16.65 | 1,227,533 |
| 2023-04-04 | $16.28 | $16.81 | $16.21 | $16.71 | $16.71 | 1,353,040 |
| 2023-04-03 | $15.82 | $16.37 | $15.77 | $16.29 | $16.29 | 1,320,364 |
| 2023-03-31 | $15.69 | $15.88 | $15.61 | $15.82 | $15.82 | 888,591 |
| 2023-03-30 | $15.72 | $15.72 | $15.41 | $15.69 | $15.69 | 800,160 |
| 2023-03-29 | $15.40 | $15.59 | $15.34 | $15.51 | $15.51 | 979,962 |
| 2023-03-28 | $15.28 | $15.57 | $15.08 | $15.56 | $15.56 | 1,149,493 |
| 2023-03-27 | $14.70 | $15.21 | $14.69 | $15.20 | $15.20 | 1,128,049 |
| 2023-03-24 | $15.03 | $15.20 | $14.92 | $15.01 | $15.01 | 783,302 |
| 2023-03-23 | $14.78 | $15.23 | $14.75 | $15.00 | $15.00 | 1,221,543 |
| 2023-03-22 | $14.49 | $14.92 | $14.44 | $14.66 | $14.66 | 1,044,360 |
| 2023-03-21 | $14.50 | $14.63 | $14.14 | $14.40 | $14.40 | 957,939 |
| 2023-03-20 | $15.00 | $15.13 | $14.68 | $14.83 | $14.83 | 1,133,841 |
| 2023-03-17 | $14.21 | $14.97 | $14.05 | $14.84 | $14.84 | 4,598,441 |
| 2023-03-16 | $14.09 | $14.10 | $13.64 | $14.02 | $14.02 | 864,282 |
| 2023-03-15 | $14.27 | $14.42 | $13.84 | $14.05 | $14.05 | 1,629,000 |
| 2023-03-14 | $13.70 | $14.09 | $13.65 | $14.08 | $14.08 | 1,405,658 |
| 2023-03-13 | $13.47 | $13.81 | $13.45 | $13.71 | $13.71 | 1,673,512 |
| 2023-03-10 | $13.01 | $13.42 | $13.00 | $13.03 | $13.03 | 953,021 |
| 2023-03-09 | $12.84 | $12.99 | $12.76 | $12.78 | $12.78 | 651,883 |
| 2023-03-08 | $12.98 | $13.07 | $12.73 | $12.75 | $12.75 | 721,331 |
| 2023-03-07 | $13.34 | $13.52 | $12.93 | $12.97 | $12.97 | 884,333 |
| 2023-03-06 | $13.59 | $13.77 | $13.39 | $13.51 | $13.51 | 968,623 |
| 2023-03-03 | $13.60 | $13.67 | $13.37 | $13.62 | $13.62 | 805,544 |
| 2023-03-02 | $13.45 | $13.54 | $13.38 | $13.49 | $13.49 | 538,947 |
| 2023-03-01 | $13.23 | $13.57 | $13.16 | $13.53 | $13.53 | 1,175,501 |
| 2023-02-28 | $12.95 | $13.21 | $12.84 | $13.11 | $13.11 | 848,629 |
| 2023-02-27 | $12.97 | $13.26 | $12.94 | $12.96 | $12.96 | 640,038 |
| 2023-02-24 | $12.37 | $12.98 | $12.31 | $12.96 | $12.96 | 871,881 |
| 2023-02-23 | $12.61 | $12.67 | $12.41 | $12.52 | $12.52 | 548,036 |
| 2023-02-22 | $12.61 | $12.64 | $12.42 | $12.55 | $12.55 | 542,317 |
| 2023-02-21 | $12.71 | $12.92 | $12.63 | $12.69 | $12.69 | 468,083 |
| 2023-02-17 | $12.75 | $12.85 | $12.52 | $12.77 | $12.77 | 595,031 |
| 2023-02-16 | $12.80 | $12.96 | $12.64 | $12.90 | $12.90 | 459,463 |
| 2023-02-15 | $12.70 | $12.93 | $12.67 | $12.92 | $12.92 | 589,493 |
| 2023-02-14 | $12.71 | $13.01 | $12.67 | $12.99 | $12.99 | 668,056 |
| 2023-02-13 | $12.72 | $12.86 | $12.65 | $12.79 | $12.79 | 389,155 |
| 2023-02-10 | $12.66 | $12.94 | $12.66 | $12.78 | $12.78 | 504,513 |
| 2023-02-09 | $12.97 | $13.03 | $12.61 | $12.68 | $12.68 | 418,754 |
| 2023-02-08 | $12.97 | $13.03 | $12.83 | $12.86 | $12.86 | 358,045 |
| 2023-02-07 | $12.84 | $13.02 | $12.73 | $12.94 | $12.94 | 515,341 |
| 2023-02-06 | $12.85 | $12.92 | $12.67 | $12.80 | $12.80 | 526,845 |
| 2023-02-03 | $12.92 | $13.03 | $12.76 | $12.86 | $12.86 | 708,381 |
| 2023-02-02 | $13.52 | $13.59 | $13.03 | $13.19 | $13.19 | 812,822 |
| 2023-02-01 | $13.41 | $13.61 | $13.27 | $13.51 | $13.51 | 629,544 |
| 2023-01-31 | $13.30 | $13.45 | $13.16 | $13.38 | $13.38 | 553,498 |
| 2023-01-30 | $13.47 | $13.72 | $13.37 | $13.37 | $13.37 | 496,823 |
| 2023-01-27 | $13.64 | $13.66 | $13.49 | $13.53 | $13.53 | 470,162 |
| 2023-01-26 | $13.87 | $13.95 | $13.65 | $13.74 | $13.74 | 666,485 |
| 2023-01-25 | $13.72 | $14.03 | $13.68 | $13.94 | $13.94 | 630,429 |
| 2023-01-24 | $13.53 | $13.83 | $13.42 | $13.76 | $13.76 | 423,094 |
| 2023-01-23 | $13.57 | $13.66 | $13.41 | $13.54 | $13.54 | 662,469 |
| 2023-01-20 | $13.50 | $13.75 | $13.48 | $13.64 | $13.64 | 733,815 |
| 2023-01-19 | $13.08 | $13.72 | $13.06 | $13.70 | $13.70 | 1,143,562 |
| 2023-01-18 | $13.21 | $13.25 | $12.99 | $13.01 | $13.01 | 524,311 |
| 2023-01-17 | $13.19 | $13.20 | $12.89 | $13.00 | $13.00 | 815,246 |
| 2023-01-13 | $12.98 | $13.37 | $12.98 | $13.25 | $13.25 | 2,017,161 |
| 2023-01-12 | $12.70 | $13.07 | $12.61 | $13.00 | $13.00 | 1,449,373 |
| 2023-01-11 | $12.74 | $12.76 | $12.53 | $12.63 | $12.63 | 1,216,184 |
| 2023-01-10 | $12.73 | $12.80 | $12.57 | $12.65 | $12.65 | 1,489,069 |
| 2023-01-09 | $12.76 | $12.90 | $12.54 | $12.60 | $12.60 | 1,217,811 |
| 2023-01-06 | $12.70 | $12.79 | $12.51 | $12.72 | $12.72 | 1,436,455 |
| 2023-01-05 | $12.36 | $12.64 | $12.36 | $12.62 | $12.62 | 639,762 |
| 2023-01-04 | $12.42 | $12.61 | $12.28 | $12.60 | $12.60 | 852,788 |
| 2023-01-03 | $12.25 | $12.53 | $12.18 | $12.25 | $12.25 | 476,829 |
| 2022-12-30 | $12.04 | $12.11 | $11.96 | $12.07 | $12.07 | 226,321 |
| 2022-12-29 | $12.19 | $12.25 | $12.08 | $12.10 | $12.10 | 370,824 |
| 2022-12-28 | $12.34 | $12.41 | $12.05 | $12.10 | $12.06 | 312,406 |
| 2022-12-27 | $12.33 | $12.64 | $12.25 | $12.46 | $12.42 | 445,736 |
| 2022-12-23 | $12.25 | $12.34 | $12.04 | $12.20 | $12.16 | 463,070 |
| 2022-12-22 | $12.08 | $12.21 | $11.98 | $12.19 | $12.15 | 353,626 |
| 2022-12-21 | $12.25 | $12.31 | $12.12 | $12.17 | $12.13 | 358,199 |
| 2022-12-20 | $12.03 | $12.21 | $12.01 | $12.16 | $12.12 | 493,878 |
| 2022-12-19 | $12.12 | $12.17 | $11.78 | $11.85 | $11.81 | 455,010 |
| 2022-12-16 | $11.91 | $12.14 | $11.88 | $12.07 | $12.03 | 2,268,774 |
| 2022-12-15 | $11.97 | $12.21 | $11.95 | $12.02 | $11.98 | 552,465 |
| 2022-12-14 | $12.30 | $12.39 | $12.11 | $12.31 | $12.27 | 524,626 |
| 2022-12-13 | $12.60 | $12.61 | $12.20 | $12.32 | $12.28 | 688,171 |
| 2022-12-12 | $12.12 | $12.22 | $12.01 | $12.21 | $12.17 | 629,895 |
| 2022-12-09 | $12.62 | $12.62 | $12.24 | $12.26 | $12.22 | 1,408,020 |
| 2022-12-08 | $12.70 | $12.82 | $12.48 | $12.51 | $12.47 | 781,749 |
| 2022-12-07 | $12.46 | $12.61 | $12.37 | $12.51 | $12.47 | 630,670 |
| 2022-12-06 | $12.47 | $12.51 | $12.30 | $12.38 | $12.38 | 726,514 |
| 2022-12-05 | $12.65 | $12.67 | $12.28 | $12.34 | $12.34 | 611,201 |
| 2022-12-02 | $12.58 | $12.77 | $12.50 | $12.73 | $12.73 | 673,410 |
| 2022-12-01 | $12.81 | $12.88 | $12.44 | $12.80 | $12.80 | 812,246 |
| 2022-11-30 | $12.67 | $12.75 | $12.38 | $12.61 | $12.61 | 668,841 |
| 2022-11-29 | $12.27 | $12.53 | $12.20 | $12.49 | $12.49 | 470,973 |
| 2022-11-28 | $12.58 | $12.58 | $12.06 | $12.14 | $12.14 | 665,921 |
| 2022-11-25 | $12.78 | $12.79 | $12.54 | $12.60 | $12.60 | 259,754 |
| 2022-11-23 | $12.69 | $12.82 | $12.62 | $12.77 | $12.77 | 698,632 |
| 2022-11-22 | $12.59 | $12.72 | $12.57 | $12.72 | $12.72 | 723,176 |
| 2022-11-21 | $12.54 | $12.63 | $12.42 | $12.46 | $12.46 | 663,181 |
| 2022-11-18 | $12.60 | $12.69 | $12.50 | $12.68 | $12.68 | 552,109 |
| 2022-11-17 | $12.43 | $12.69 | $12.28 | $12.64 | $12.64 | 528,438 |
| 2022-11-16 | $12.58 | $12.77 | $12.56 | $12.60 | $12.60 | 556,401 |
| 2022-11-15 | $12.85 | $12.85 | $12.52 | $12.68 | $12.68 | 533,301 |
| 2022-11-14 | $12.84 | $12.97 | $12.62 | $12.76 | $12.76 | 784,882 |
| 2022-11-11 | $12.70 | $13.01 | $12.59 | $12.95 | $12.95 | 941,784 |
| 2022-11-10 | $13.00 | $13.10 | $12.51 | $12.64 | $12.64 | 1,044,735 |
| 2022-11-09 | $12.15 | $12.44 | $11.98 | $11.99 | $11.99 | 803,112 |
| 2022-11-08 | $11.29 | $12.41 | $11.24 | $12.17 | $12.17 | 1,048,310 |
| 2022-11-07 | $11.30 | $11.32 | $11.08 | $11.25 | $11.25 | 573,920 |
| 2022-11-04 | $10.69 | $11.29 | $10.69 | $11.26 | $11.26 | 900,206 |
| 2022-11-03 | $10.15 | $10.24 | $9.94 | $10.22 | $10.22 | 633,533 |
| 2022-11-02 | $10.86 | $10.98 | $10.29 | $10.30 | $10.30 | 784,961 |
| 2022-11-01 | $10.97 | $11.08 | $10.80 | $10.84 | $10.84 | 464,366 |
| 2022-10-31 | $10.72 | $10.84 | $10.67 | $10.74 | $10.74 | 346,287 |
| 2022-10-28 | $10.73 | $10.86 | $10.61 | $10.85 | $10.85 | 309,951 |
| 2022-10-27 | $10.98 | $11.06 | $10.73 | $10.79 | $10.79 | 382,621 |
| 2022-10-26 | $10.80 | $11.02 | $10.80 | $10.89 | $10.89 | 862,906 |
| 2022-10-25 | $10.51 | $10.77 | $10.51 | $10.69 | $10.69 | 1,178,362 |
| 2022-10-24 | $10.41 | $10.51 | $10.26 | $10.50 | $10.50 | 770,570 |
| 2022-10-21 | $10.00 | $10.56 | $10.00 | $10.52 | $10.52 | 486,252 |
| 2022-10-20 | $9.86 | $10.22 | $9.84 | $9.98 | $9.98 | 302,854 |
| 2022-10-19 | $9.92 | $9.97 | $9.80 | $9.85 | $9.85 | 256,596 |
| 2022-10-18 | $10.11 | $10.20 | $9.97 | $10.07 | $10.07 | 441,635 |
| 2022-10-17 | $9.96 | $10.16 | $9.96 | $10.03 | $10.03 | 466,333 |
| 2022-10-14 | $10.01 | $10.01 | $9.73 | $9.73 | $9.73 | 522,439 |
| 2022-10-13 | $9.75 | $10.08 | $9.39 | $10.05 | $10.05 | 1,061,953 |
| 2022-10-12 | $9.97 | $10.16 | $9.83 | $10.06 | $10.06 | 834,384 |
| 2022-10-11 | $9.97 | $10.11 | $9.86 | $9.94 | $9.94 | 1,007,586 |
| 2022-10-10 | $9.92 | $9.97 | $9.78 | $9.87 | $9.87 | 443,853 |
| 2022-10-07 | $10.46 | $10.56 | $10.02 | $10.04 | $10.04 | 611,895 |
| 2022-10-06 | $10.53 | $10.70 | $10.39 | $10.61 | $10.61 | 542,115 |
| 2022-10-05 | $10.59 | $10.65 | $10.41 | $10.65 | $10.65 | 530,222 |
| 2022-10-04 | $10.69 | $10.98 | $10.62 | $10.81 | $10.81 | 588,651 |
| 2022-10-03 | $10.37 | $10.56 | $10.31 | $10.51 | $10.51 | 581,325 |
| 2022-09-30 | $9.86 | $10.31 | $9.85 | $10.18 | $10.18 | 814,159 |
| 2022-09-29 | $9.77 | $9.94 | $9.68 | $9.90 | $9.90 | 483,173 |
| 2022-09-28 | $9.49 | $9.91 | $9.49 | $9.91 | $9.91 | 710,646 |
| 2022-09-27 | $9.50 | $9.57 | $9.32 | $9.38 | $9.38 | 790,374 |
| 2022-09-26 | $9.40 | $9.56 | $9.20 | $9.33 | $9.33 | 1,530,256 |
| 2022-09-23 | $9.56 | $9.56 | $9.33 | $9.46 | $9.46 | 1,316,031 |
| 2022-09-22 | $9.96 | $10.15 | $9.79 | $9.82 | $9.82 | 748,165 |
| 2022-09-21 | $9.95 | $10.20 | $9.75 | $9.94 | $9.94 | 775,007 |
| 2022-09-20 | $9.95 | $9.95 | $9.75 | $9.85 | $9.85 | 540,242 |
| 2022-09-19 | $9.82 | $10.12 | $9.77 | $10.07 | $10.07 | 702,752 |
| 2022-09-16 | $9.80 | $10.12 | $9.71 | $9.88 | $9.88 | 3,351,273 |
| 2022-09-15 | $10.23 | $10.31 | $9.84 | $9.92 | $9.92 | 870,009 |
| 2022-09-14 | $10.34 | $10.52 | $10.27 | $10.29 | $10.29 | 713,323 |
| 2022-09-13 | $10.37 | $10.45 | $10.23 | $10.28 | $10.28 | 796,591 |
| 2022-09-12 | $10.54 | $10.84 | $10.53 | $10.63 | $10.63 | 1,456,279 |
| 2022-09-09 | $10.25 | $10.30 | $10.12 | $10.24 | $10.24 | 573,782 |
| 2022-09-08 | $10.04 | $10.12 | $9.90 | $10.07 | $10.07 | 447,762 |
| 2022-09-07 | $9.65 | $10.12 | $9.57 | $10.06 | $10.06 | 541,179 |
| 2022-09-06 | $9.82 | $10.03 | $9.66 | $9.67 | $9.67 | 482,615 |
| 2022-09-02 | $9.50 | $9.82 | $9.34 | $9.72 | $9.72 | 841,510 |
| 2022-09-01 | $9.50 | $9.60 | $9.20 | $9.28 | $9.28 | 1,351,251 |
| 2022-08-31 | $9.68 | $9.81 | $9.55 | $9.68 | $9.68 | 692,361 |
| 2022-08-30 | $9.95 | $9.99 | $9.72 | $9.76 | $9.76 | 936,320 |
| 2022-08-29 | $9.86 | $10.08 | $9.86 | $9.98 | $9.98 | 554,301 |
| 2022-08-26 | $10.37 | $10.38 | $9.94 | $9.97 | $9.97 | 752,554 |
| 2022-08-25 | $10.38 | $10.39 | $10.18 | $10.37 | $10.37 | 332,379 |
| 2022-08-24 | $10.15 | $10.31 | $10.06 | $10.31 | $10.31 | 330,465 |
| 2022-08-23 | $10.08 | $10.40 | $10.08 | $10.18 | $10.18 | 495,382 |
| 2022-08-22 | $9.82 | $10.03 | $9.79 | $10.02 | $10.02 | 550,360 |
| 2022-08-19 | $10.17 | $10.17 | $9.88 | $9.92 | $9.92 | 409,344 |
| 2022-08-18 | $10.03 | $10.24 | $10.03 | $10.15 | $10.15 | 393,729 |
| 2022-08-17 | $10.35 | $10.49 | $10.04 | $10.08 | $10.08 | 594,350 |
| 2022-08-16 | $10.36 | $10.47 | $10.29 | $10.43 | $10.43 | 286,781 |
| 2022-08-15 | $10.34 | $10.46 | $10.23 | $10.40 | $10.40 | 394,439 |
| 2022-08-12 | $10.43 | $10.65 | $10.43 | $10.58 | $10.58 | 480,905 |
| 2022-08-11 | $10.46 | $10.64 | $10.35 | $10.42 | $10.42 | 542,243 |
| 2022-08-10 | $10.60 | $10.76 | $10.30 | $10.35 | $10.35 | 1,016,830 |
| 2022-08-09 | $10.57 | $10.63 | $10.40 | $10.53 | $10.53 | 537,992 |
| 2022-08-08 | $10.51 | $10.68 | $10.46 | $10.53 | $10.53 | 408,598 |
| 2022-08-05 | $10.17 | $10.33 | $10.05 | $10.33 | $10.33 | 607,187 |
| 2022-08-04 | $10.16 | $10.57 | $10.10 | $10.40 | $10.40 | 604,323 |
| 2022-08-03 | $10.26 | $10.26 | $9.96 | $10.06 | $10.06 | 515,635 |
| 2022-08-02 | $10.44 | $10.63 | $10.23 | $10.23 | $10.23 | 439,746 |
| 2022-08-01 | $10.52 | $10.56 | $10.33 | $10.43 | $10.43 | 377,084 |
| 2022-07-29 | $10.46 | $10.56 | $10.17 | $10.45 | $10.45 | 577,372 |
| 2022-07-28 | $10.34 | $10.54 | $10.17 | $10.38 | $10.38 | 813,256 |
| 2022-07-27 | $9.78 | $10.08 | $9.61 | $10.05 | $10.05 | 950,878 |
| 2022-07-26 | $9.43 | $9.76 | $9.43 | $9.74 | $9.74 | 800,418 |
| 2022-07-25 | $9.43 | $9.49 | $9.25 | $9.44 | $9.44 | 992,472 |
| 2022-07-22 | $9.72 | $9.99 | $9.47 | $9.48 | $9.48 | 1,430,662 |
| 2022-07-21 | $9.66 | $9.73 | $9.50 | $9.68 | $9.68 | 1,150,461 |
| 2022-07-20 | $10.03 | $10.16 | $9.66 | $9.67 | $9.67 | 650,770 |
| 2022-07-19 | $9.97 | $10.22 | $9.93 | $10.09 | $10.09 | 733,484 |
| 2022-07-18 | $9.91 | $10.08 | $9.89 | $9.91 | $9.91 | 748,374 |
| 2022-07-15 | $9.91 | $9.91 | $9.58 | $9.73 | $9.73 | 815,805 |
| 2022-07-14 | $9.78 | $9.88 | $9.47 | $9.83 | $9.83 | 1,113,319 |
| 2022-07-13 | $9.70 | $10.28 | $9.70 | $10.15 | $10.15 | 750,045 |
| 2022-07-12 | $9.87 | $10.01 | $9.69 | $9.80 | $9.80 | 882,694 |
| 2022-07-11 | $9.83 | $10.11 | $9.81 | $9.94 | $9.94 | 613,996 |
| 2022-07-08 | $9.97 | $10.11 | $9.74 | $9.97 | $9.97 | 836,125 |
| 2022-07-07 | $9.89 | $10.21 | $9.88 | $9.97 | $9.97 | 741,985 |
| 2022-07-06 | $9.87 | $10.02 | $9.56 | $9.84 | $9.84 | 1,225,567 |
| 2022-07-05 | $10.25 | $10.28 | $9.63 | $9.85 | $9.85 | 1,509,326 |
| 2022-07-01 | $9.92 | $10.52 | $9.82 | $10.42 | $10.42 | 1,050,761 |
| 2022-06-30 | $10.49 | $10.53 | $10.07 | $10.10 | $10.10 | 1,309,992 |
| 2022-06-29 | $10.65 | $10.71 | $10.38 | $10.60 | $10.60 | 929,391 |
| 2022-06-28 | $10.85 | $10.90 | $10.58 | $10.61 | $10.57 | 837,212 |
| 2022-06-27 | $10.79 | $10.88 | $10.64 | $10.79 | $10.75 | 1,274,714 |
| 2022-06-24 | $10.57 | $10.83 | $10.47 | $10.79 | $10.75 | 976,350 |
| 2022-06-23 | $10.96 | $11.06 | $10.45 | $10.56 | $10.52 | 1,613,020 |
| 2022-06-22 | $11.22 | $11.43 | $10.96 | $11.01 | $10.97 | 1,373,723 |
| 2022-06-21 | $11.10 | $11.40 | $11.05 | $11.22 | $11.17 | 968,047 |
| 2022-06-17 | $11.32 | $11.38 | $11.09 | $11.14 | $11.10 | 3,440,180 |
| 2022-06-16 | $10.94 | $11.45 | $10.92 | $11.36 | $11.31 | 1,283,535 |
| 2022-06-15 | $11.25 | $11.29 | $10.84 | $11.10 | $11.06 | 1,314,596 |
| 2022-06-14 | $11.06 | $11.13 | $10.87 | $10.97 | $10.93 | 1,102,798 |
| 2022-06-13 | $11.36 | $11.45 | $10.96 | $11.08 | $11.04 | 1,800,907 |
| 2022-06-10 | $11.15 | $11.84 | $11.00 | $11.74 | $11.69 | 913,096 |
| 2022-06-09 | $11.61 | $11.63 | $11.28 | $11.31 | $11.26 | 913,202 |
| 2022-06-08 | $11.76 | $11.90 | $11.60 | $11.73 | $11.68 | 628,163 |
| 2022-06-07 | $11.70 | $11.86 | $11.67 | $11.81 | $11.76 | 404,493 |
| 2022-06-06 | $11.86 | $11.96 | $11.66 | $11.77 | $11.72 | 560,346 |
| 2022-06-03 | $11.86 | $12.05 | $11.71 | $11.77 | $11.72 | 530,040 |
| 2022-06-02 | $11.50 | $12.05 | $11.50 | $11.99 | $11.94 | 743,676 |
| 2022-06-01 | $11.35 | $11.50 | $11.23 | $11.42 | $11.37 | 667,829 |
| 2022-05-31 | $11.61 | $11.77 | $11.16 | $11.27 | $11.22 | 1,020,103 |
| 2022-05-27 | $11.67 | $11.70 | $11.42 | $11.64 | $11.59 | 724,507 |
| 2022-05-26 | $11.44 | $11.63 | $11.36 | $11.56 | $11.51 | 871,747 |
| 2022-05-25 | $11.69 | $11.74 | $11.40 | $11.57 | $11.52 | 765,284 |
| 2022-05-24 | $11.67 | $11.97 | $11.48 | $11.90 | $11.85 | 826,425 |
| 2022-05-23 | $11.66 | $11.76 | $11.44 | $11.63 | $11.58 | 1,036,024 |
| 2022-05-20 | $11.40 | $11.53 | $11.26 | $11.42 | $11.37 | 619,824 |
| 2022-05-19 | $10.98 | $11.52 | $10.85 | $11.43 | $11.38 | 1,111,500 |
| 2022-05-18 | $10.75 | $10.84 | $10.52 | $10.68 | $10.64 | 1,184,027 |
| 2022-05-17 | $10.89 | $10.98 | $10.71 | $10.84 | $10.80 | 717,326 |
| 2022-05-16 | $10.69 | $10.79 | $10.54 | $10.73 | $10.69 | 947,832 |
| 2022-05-13 | $10.65 | $10.97 | $10.50 | $10.69 | $10.65 | 1,460,040 |
| 2022-05-12 | $11.06 | $11.19 | $10.18 | $10.62 | $10.58 | 1,962,079 |
| 2022-05-11 | $11.41 | $11.66 | $11.19 | $11.28 | $11.23 | 1,238,093 |
| 2022-05-10 | $11.65 | $11.68 | $11.09 | $11.28 | $11.23 | 1,475,232 |
| 2022-05-09 | $11.90 | $12.00 | $11.44 | $11.49 | $11.44 | 1,372,474 |
| 2022-05-06 | $12.26 | $12.34 | $12.07 | $12.18 | $12.13 | 1,018,025 |
| 2022-05-05 | $12.80 | $12.85 | $12.06 | $12.28 | $12.23 | 813,724 |
| 2022-05-04 | $12.42 | $12.70 | $12.25 | $12.66 | $12.61 | 863,674 |
| 2022-05-03 | $12.10 | $12.50 | $12.10 | $12.39 | $12.34 | 521,000 |
| 2022-05-02 | $12.09 | $12.12 | $11.80 | $12.10 | $12.05 | 1,213,339 |
| 2022-04-29 | $12.57 | $12.64 | $12.27 | $12.30 | $12.25 | 732,811 |
| 2022-04-28 | $12.23 | $12.47 | $12.14 | $12.45 | $12.40 | 692,570 |
| 2022-04-27 | $12.49 | $12.53 | $12.22 | $12.25 | $12.20 | 924,427 |
| 2022-04-26 | $12.80 | $12.86 | $12.44 | $12.49 | $12.44 | 872,025 |
| 2022-04-25 | $12.85 | $13.00 | $12.53 | $12.81 | $12.76 | 1,131,052 |
| 2022-04-22 | $13.27 | $13.52 | $13.16 | $13.24 | $13.19 | 892,151 |
| 2022-04-21 | $14.15 | $14.15 | $13.38 | $13.57 | $13.52 | 1,085,452 |
| 2022-04-20 | $13.85 | $14.23 | $13.70 | $14.23 | $14.17 | 770,491 |
| 2022-04-19 | $13.80 | $13.92 | $13.69 | $13.83 | $13.77 | 697,167 |
| 2022-04-18 | $14.23 | $14.27 | $13.83 | $13.85 | $13.79 | 1,137,510 |
| 2022-04-14 | $13.92 | $14.11 | $13.77 | $14.10 | $14.04 | 1,169,214 |
| 2022-04-13 | $13.81 | $14.10 | $13.65 | $13.91 | $13.85 | 873,051 |
| 2022-04-12 | $13.88 | $14.05 | $13.72 | $13.77 | $13.71 | 939,242 |
| 2022-04-11 | $13.91 | $13.95 | $13.52 | $13.76 | $13.70 | 708,277 |
| 2022-04-08 | $13.66 | $13.86 | $13.54 | $13.77 | $13.71 | 650,315 |
| 2022-04-07 | $13.35 | $13.55 | $13.23 | $13.54 | $13.49 | 1,030,639 |
| 2022-04-06 | $13.26 | $13.45 | $13.19 | $13.35 | $13.30 | 795,160 |
| 2022-04-05 | $13.61 | $13.93 | $13.25 | $13.25 | $13.20 | 1,220,338 |
| 2022-04-04 | $13.61 | $13.73 | $13.47 | $13.54 | $13.49 | 1,256,324 |
| 2022-04-01 | $13.10 | $13.63 | $13.09 | $13.61 | $13.56 | 1,285,980 |
| 2022-03-31 | $13.11 | $13.59 | $13.11 | $13.19 | $13.14 | 2,405,060 |
| 2022-03-30 | $12.98 | $13.31 | $12.97 | $13.15 | $13.10 | 1,552,240 |
| 2022-03-29 | $12.66 | $13.01 | $12.52 | $12.99 | $12.89 | 1,287,341 |
| 2022-03-28 | $13.05 | $13.08 | $12.85 | $12.91 | $12.82 | 1,002,748 |
| 2022-03-25 | $13.23 | $13.31 | $13.13 | $13.23 | $13.13 | 980,526 |
| 2022-03-24 | $13.29 | $13.45 | $13.20 | $13.30 | $13.20 | 3,052,369 |
| 2022-03-23 | $13.13 | $13.34 | $12.89 | $13.31 | $13.21 | 2,567,425 |
| 2022-03-22 | $13.20 | $13.23 | $12.93 | $13.07 | $12.97 | 1,255,731 |
| 2022-03-21 | $13.15 | $13.38 | $13.07 | $13.23 | $13.13 | 2,251,303 |
| 2022-03-18 | $13.22 | $13.42 | $13.04 | $13.14 | $13.04 | 6,367,043 |
| 2022-03-17 | $13.98 | $14.39 | $13.94 | $14.18 | $14.08 | 1,337,701 |
| 2022-03-16 | $13.82 | $13.98 | $13.63 | $13.97 | $13.87 | 897,502 |
| 2022-03-15 | $13.46 | $13.97 | $13.36 | $13.87 | $13.77 | 1,077,120 |
| 2022-03-14 | $14.14 | $14.14 | $13.56 | $13.72 | $13.62 | 1,686,720 |
| 2022-03-11 | $14.19 | $14.50 | $14.11 | $14.30 | $14.20 | 1,136,772 |
| 2022-03-10 | $13.98 | $14.57 | $13.93 | $14.46 | $14.35 | 1,204,902 |
| 2022-03-09 | $13.48 | $14.08 | $13.28 | $14.00 | $13.90 | 1,268,491 |
| 2022-03-08 | $14.10 | $14.35 | $13.59 | $13.93 | $13.83 | 2,156,193 |
| 2022-03-07 | $13.75 | $14.10 | $13.46 | $14.00 | $13.90 | 1,247,253 |
| 2022-03-04 | $13.45 | $13.72 | $13.42 | $13.70 | $13.60 | 1,201,412 |
| 2022-03-03 | $13.22 | $13.44 | $13.19 | $13.44 | $13.34 | 615,847 |
| 2022-03-02 | $12.98 | $13.29 | $12.89 | $13.22 | $13.12 | 611,940 |
| 2022-03-01 | $12.36 | $13.12 | $12.36 | $13.11 | $13.01 | 794,988 |
| 2022-02-28 | $12.37 | $12.44 | $12.14 | $12.36 | $12.27 | 890,000 |
| 2022-02-25 | $12.03 | $12.33 | $11.89 | $12.33 | $12.24 | 672,872 |
| 2022-02-24 | $12.76 | $12.76 | $12.05 | $12.25 | $12.16 | 939,770 |
| 2022-02-23 | $12.20 | $12.45 | $12.13 | $12.38 | $12.29 | 659,958 |
| 2022-02-22 | $12.38 | $12.50 | $12.05 | $12.14 | $12.05 | 726,581 |
| 2022-02-18 | $12.57 | $12.59 | $12.25 | $12.33 | $12.24 | 639,311 |
| 2022-02-17 | $12.67 | $12.81 | $12.51 | $12.59 | $12.50 | 1,301,757 |
| 2022-02-16 | $12.35 | $12.62 | $12.32 | $12.57 | $12.48 | 499,946 |
| 2022-02-15 | $12.14 | $12.41 | $12.00 | $12.29 | $12.20 | 432,394 |
| 2022-02-14 | $12.26 | $12.51 | $12.21 | $12.43 | $12.34 | 641,927 |
| 2022-02-11 | $11.64 | $12.27 | $11.61 | $12.15 | $12.06 | 910,610 |
| 2022-02-10 | $11.76 | $11.99 | $11.55 | $11.59 | $11.50 | 526,079 |
| 2022-02-09 | $11.85 | $11.97 | $11.70 | $11.83 | $11.74 | 448,446 |
| 2022-02-08 | $11.48 | $11.88 | $11.47 | $11.82 | $11.73 | 621,671 |
| 2022-02-07 | $11.17 | $11.54 | $11.10 | $11.51 | $11.43 | 543,903 |
| 2022-02-04 | $10.98 | $11.19 | $10.98 | $11.07 | $10.99 | 501,053 |
| 2022-02-03 | $11.10 | $11.28 | $10.93 | $11.09 | $11.01 | 699,343 |
| 2022-02-02 | $11.12 | $11.40 | $11.00 | $11.21 | $11.13 | 612,773 |
| 2022-02-01 | $11.10 | $11.26 | $11.02 | $11.09 | $11.01 | 638,890 |
| 2022-01-31 | $10.89 | $11.07 | $10.80 | $11.05 | $10.97 | 547,688 |
| 2022-01-28 | $10.76 | $10.84 | $10.64 | $10.84 | $10.76 | 724,233 |
| 2022-01-27 | $10.95 | $11.17 | $10.80 | $10.80 | $10.72 | 880,205 |
| 2022-01-26 | $11.35 | $11.62 | $10.98 | $11.10 | $11.02 | 1,239,821 |
| 2022-01-25 | $11.47 | $11.60 | $11.33 | $11.49 | $11.41 | 815,823 |
| 2022-01-24 | $11.50 | $11.61 | $11.23 | $11.57 | $11.49 | 925,912 |
| 2022-01-21 | $11.87 | $11.88 | $11.55 | $11.59 | $11.50 | 1,091,473 |
| 2022-01-20 | $12.30 | $12.39 | $11.76 | $11.78 | $11.69 | 1,244,917 |
| 2022-01-19 | $11.62 | $12.30 | $11.58 | $12.20 | $12.11 | 1,298,123 |
| 2022-01-18 | $11.64 | $11.74 | $11.46 | $11.48 | $11.40 | 602,397 |
| 2022-01-14 | $11.80 | $11.89 | $11.62 | $11.66 | $11.57 | 399,301 |
| 2022-01-13 | $12.10 | $12.18 | $11.83 | $11.83 | $11.74 | 357,899 |
| 2022-01-12 | $12.15 | $12.18 | $11.91 | $12.10 | $12.01 | 505,861 |
| 2022-01-11 | $11.64 | $12.06 | $11.44 | $12.06 | $11.97 | 821,752 |
| 2022-01-10 | $11.20 | $11.58 | $11.10 | $11.58 | $11.50 | 633,430 |
| 2022-01-07 | $11.26 | $11.32 | $11.08 | $11.26 | $11.18 | 672,936 |
| 2022-01-06 | $11.46 | $11.57 | $11.23 | $11.24 | $11.16 | 578,577 |
| 2022-01-05 | $12.01 | $12.22 | $11.59 | $11.65 | $11.56 | 478,612 |
| 2022-01-04 | $12.03 | $12.25 | $11.90 | $11.94 | $11.85 | 371,094 |
| 2022-01-03 | $12.08 | $12.12 | $11.90 | $11.92 | $11.83 | 296,297 |
| 2021-12-31 | $12.14 | $12.27 | $12.10 | $12.25 | $12.16 | 332,703 |
| 2021-12-30 | $11.81 | $12.10 | $11.81 | $12.10 | $12.01 | 381,307 |
| 2021-12-29 | $11.84 | $12.06 | $11.75 | $11.85 | $11.72 | 517,930 |
| 2021-12-28 | $12.06 | $12.24 | $11.95 | $11.97 | $11.84 | 330,156 |
| 2021-12-27 | $12.03 | $12.18 | $11.94 | $12.06 | $11.93 | 234,387 |
| 2021-12-23 | $11.89 | $12.08 | $11.79 | $12.03 | $11.90 | 275,904 |
| 2021-12-22 | $11.69 | $11.89 | $11.52 | $11.86 | $11.73 | 407,262 |
| 2021-12-21 | $11.66 | $11.77 | $11.62 | $11.69 | $11.56 | 588,548 |
| 2021-12-20 | $11.58 | $11.65 | $11.40 | $11.58 | $11.45 | 610,870 |
| 2021-12-17 | $11.66 | $11.87 | $11.58 | $11.61 | $11.48 | 2,147,607 |
| 2021-12-16 | $11.36 | $11.72 | $11.35 | $11.69 | $11.56 | 803,787 |
| 2021-12-15 | $11.14 | $11.30 | $10.92 | $11.23 | $11.11 | 1,261,989 |
| 2021-12-14 | $11.31 | $11.46 | $11.20 | $11.20 | $11.08 | 711,069 |
| 2021-12-13 | $11.51 | $11.61 | $11.41 | $11.45 | $11.33 | 899,381 |
| 2021-12-10 | $11.49 | $11.63 | $11.46 | $11.58 | $11.45 | 689,739 |
| 2021-12-09 | $11.68 | $11.72 | $11.38 | $11.46 | $11.34 | 913,684 |
| 2021-12-08 | $11.64 | $11.81 | $11.55 | $11.78 | $11.65 | 745,361 |
| 2021-12-07 | $11.50 | $11.79 | $11.50 | $11.72 | $11.59 | 685,749 |
| 2021-12-06 | $11.22 | $11.50 | $11.02 | $11.48 | $11.36 | 607,395 |
| 2021-12-03 | $11.19 | $11.25 | $10.95 | $11.20 | $11.08 | 1,128,734 |
| 2021-12-02 | $11.65 | $11.69 | $11.16 | $11.21 | $11.09 | 1,005,251 |
| 2021-12-01 | $12.31 | $12.35 | $11.66 | $11.69 | $11.56 | 1,171,794 |
| 2021-11-30 | $12.33 | $12.55 | $12.11 | $12.21 | $12.08 | 712,707 |
| 2021-11-29 | $12.41 | $12.44 | $12.23 | $12.33 | $12.20 | 621,741 |
| 2021-11-26 | $12.64 | $12.72 | $12.30 | $12.50 | $12.36 | 643,852 |
| 2021-11-24 | $12.64 | $12.77 | $12.54 | $12.64 | $12.50 | 485,918 |
| 2021-11-23 | $12.80 | $12.87 | $12.53 | $12.70 | $12.56 | 438,352 |
| 2021-11-22 | $12.93 | $13.13 | $12.69 | $12.99 | $12.85 | 620,261 |
| 2021-11-19 | $13.20 | $13.39 | $13.14 | $13.19 | $13.05 | 463,804 |
| 2021-11-18 | $13.32 | $13.38 | $13.18 | $13.26 | $13.12 | 386,183 |
| 2021-11-17 | $13.59 | $13.61 | $13.29 | $13.35 | $13.21 | 443,770 |
| 2021-11-16 | $13.63 | $13.65 | $13.48 | $13.50 | $13.35 | 401,184 |
| 2021-11-15 | $13.47 | $13.68 | $13.36 | $13.65 | $13.50 | 501,957 |
| 2021-11-12 | $13.24 | $13.49 | $13.14 | $13.42 | $13.27 | 692,594 |
| 2021-11-11 | $12.95 | $13.35 | $12.85 | $13.27 | $13.13 | 697,268 |
| 2021-11-10 | $12.81 | $13.11 | $12.74 | $12.76 | $12.62 | 796,041 |
| 2021-11-09 | $12.52 | $12.70 | $12.45 | $12.68 | $12.54 | 554,136 |
| 2021-11-08 | $12.60 | $12.72 | $12.46 | $12.57 | $12.43 | 570,838 |
| 2021-11-05 | $12.34 | $12.56 | $12.21 | $12.56 | $12.42 | 562,991 |
| 2021-11-04 | $12.59 | $12.83 | $12.24 | $12.24 | $12.11 | 496,690 |
| 2021-11-03 | $12.18 | $12.49 | $12.05 | $12.45 | $12.31 | 634,286 |
| 2021-11-02 | $12.53 | $12.53 | $12.28 | $12.34 | $12.21 | 426,769 |
| 2021-11-01 | $12.68 | $12.69 | $12.53 | $12.55 | $12.41 | 571,021 |
| 2021-10-29 | $12.68 | $12.79 | $12.59 | $12.63 | $12.49 | 552,614 |
| 2021-10-28 | $12.90 | $13.06 | $12.76 | $12.84 | $12.70 | 408,668 |
| 2021-10-27 | $12.57 | $12.90 | $12.50 | $12.82 | $12.68 | 516,850 |
| 2021-10-26 | $12.54 | $12.68 | $12.48 | $12.62 | $12.48 | 495,288 |
| 2021-10-25 | $12.55 | $12.68 | $12.43 | $12.62 | $12.48 | 464,467 |
| 2021-10-22 | $12.61 | $12.86 | $12.40 | $12.44 | $12.31 | 730,197 |
| 2021-10-21 | $12.31 | $12.44 | $12.17 | $12.41 | $12.28 | 446,705 |
| 2021-10-20 | $12.24 | $12.41 | $12.17 | $12.32 | $12.19 | 411,626 |
| 2021-10-19 | $12.37 | $12.42 | $12.06 | $12.15 | $12.02 | 660,566 |
| 2021-10-18 | $12.29 | $12.37 | $12.18 | $12.19 | $12.06 | 410,902 |
| 2021-10-15 | $12.24 | $12.40 | $12.05 | $12.30 | $12.17 | 386,548 |
| 2021-10-14 | $12.22 | $12.38 | $12.13 | $12.37 | $12.24 | 490,199 |
| 2021-10-13 | $11.87 | $12.17 | $11.84 | $12.07 | $11.94 | 469,763 |
| 2021-10-12 | $11.60 | $11.82 | $11.53 | $11.80 | $11.67 | 583,812 |
| 2021-10-11 | $11.68 | $11.82 | $11.52 | $11.53 | $11.40 | 304,851 |
| 2021-10-08 | $11.84 | $11.90 | $11.60 | $11.65 | $11.52 | 444,950 |
| 2021-10-07 | $11.66 | $11.82 | $11.57 | $11.57 | $11.44 | 387,563 |
| 2021-10-06 | $11.36 | $11.66 | $11.32 | $11.65 | $11.52 | 443,616 |
| 2021-10-05 | $11.13 | $11.39 | $11.02 | $11.39 | $11.27 | 735,947 |
| 2021-10-04 | $11.15 | $11.29 | $11.08 | $11.25 | $11.13 | 620,125 |
| 2021-10-01 | $11.28 | $11.28 | $11.09 | $11.17 | $11.05 | 577,542 |
| 2021-09-30 | $11.14 | $11.46 | $11.12 | $11.23 | $11.11 | 818,304 |
| 2021-09-29 | $11.41 | $11.41 | $11.02 | $11.07 | $10.95 | 989,025 |
| 2021-09-28 | $11.15 | $11.44 | $11.11 | $11.40 | $11.28 | 1,975,452 |
| 2021-09-27 | $11.28 | $11.54 | $11.23 | $11.31 | $11.14 | 520,072 |
| 2021-09-24 | $11.25 | $11.42 | $11.11 | $11.30 | $11.13 | 628,703 |
| 2021-09-23 | $11.63 | $11.64 | $11.28 | $11.32 | $11.15 | 926,546 |
| 2021-09-22 | $11.81 | $12.02 | $11.64 | $11.65 | $11.48 | 1,180,850 |
| 2021-09-21 | $11.85 | $11.99 | $11.69 | $11.78 | $11.61 | 881,497 |
| 2021-09-20 | $11.75 | $11.79 | $11.52 | $11.75 | $11.58 | 937,794 |
| 2021-09-17 | $11.83 | $11.95 | $11.78 | $11.83 | $11.66 | 1,209,189 |
| 2021-09-16 | $12.00 | $12.03 | $11.82 | $11.97 | $11.79 | 596,909 |
| 2021-09-15 | $12.11 | $12.29 | $12.05 | $12.21 | $12.03 | 414,652 |
| 2021-09-14 | $12.07 | $12.27 | $12.02 | $12.12 | $11.94 | 484,197 |
| 2021-09-13 | $11.84 | $12.22 | $11.82 | $12.07 | $11.89 | 909,231 |
| 2021-09-10 | $11.99 | $12.08 | $11.83 | $11.83 | $11.66 | 657,383 |
| 2021-09-09 | $12.17 | $12.17 | $11.89 | $11.99 | $11.81 | 468,386 |
| 2021-09-08 | $12.03 | $12.20 | $11.99 | $12.11 | $11.93 | 433,955 |
| 2021-09-07 | $12.36 | $12.37 | $12.03 | $12.07 | $11.89 | 500,075 |
| 2021-09-03 | $12.23 | $12.51 | $12.19 | $12.42 | $12.24 | 462,084 |
| 2021-09-02 | $12.07 | $12.12 | $11.98 | $12.07 | $11.89 | 461,710 |
| 2021-09-01 | $12.34 | $12.34 | $12.04 | $12.07 | $11.89 | 511,249 |
| 2021-08-31 | $12.11 | $12.27 | $12.08 | $12.22 | $12.04 | 344,536 |
| 2021-08-30 | $12.29 | $12.36 | $11.99 | $12.11 | $11.93 | 542,838 |
| 2021-08-27 | $11.94 | $12.34 | $11.92 | $12.31 | $12.13 | 549,393 |
| 2021-08-26 | $11.85 | $12.06 | $11.85 | $11.97 | $11.79 | 627,113 |
| 2021-08-25 | $11.95 | $12.01 | $11.82 | $11.96 | $11.78 | 496,388 |
| 2021-08-24 | $12.14 | $12.15 | $11.93 | $12.06 | $11.88 | 433,668 |
| 2021-08-23 | $11.92 | $12.09 | $11.78 | $12.02 | $11.84 | 515,828 |
| 2021-08-20 | $11.60 | $11.76 | $11.53 | $11.66 | $11.49 | 542,365 |
| 2021-08-19 | $12.05 | $12.05 | $11.68 | $11.69 | $11.52 | 1,162,729 |
| 2021-08-18 | $12.31 | $12.33 | $11.98 | $12.13 | $11.95 | 719,834 |
| 2021-08-17 | $12.35 | $12.43 | $12.27 | $12.33 | $12.15 | 440,015 |
| 2021-08-16 | $12.39 | $12.48 | $12.33 | $12.42 | $12.24 | 348,849 |
| 2021-08-13 | $12.23 | $12.51 | $12.23 | $12.47 | $12.29 | 388,390 |
| 2021-08-12 | $12.25 | $12.25 | $12.01 | $12.15 | $11.97 | 379,671 |
| 2021-08-11 | $12.22 | $12.44 | $12.17 | $12.27 | $12.09 | 494,984 |
| 2021-08-10 | $12.28 | $12.36 | $11.91 | $12.22 | $12.04 | 960,796 |
| 2021-08-09 | $12.60 | $12.66 | $12.30 | $12.38 | $12.20 | 510,220 |
| 2021-08-06 | $12.90 | $12.90 | $12.60 | $12.75 | $12.56 | 571,704 |
| 2021-08-05 | $13.44 | $13.45 | $13.09 | $13.09 | $12.90 | 409,669 |
| 2021-08-04 | $13.70 | $13.80 | $13.43 | $13.45 | $13.25 | 514,060 |
| 2021-08-03 | $13.50 | $13.63 | $13.48 | $13.60 | $13.40 | 445,397 |
| 2021-08-02 | $13.64 | $13.64 | $13.41 | $13.49 | $13.29 | 313,418 |
| 2021-07-30 | $13.51 | $13.71 | $13.48 | $13.64 | $13.44 | 311,243 |
| 2021-07-29 | $13.57 | $13.67 | $13.51 | $13.56 | $13.36 | 325,411 |
| 2021-07-28 | $13.14 | $13.39 | $13.13 | $13.38 | $13.18 | 419,368 |
| 2021-07-27 | $13.30 | $13.30 | $13.09 | $13.20 | $13.01 | 286,619 |
| 2021-07-26 | $13.00 | $13.36 | $12.96 | $13.27 | $13.08 | 347,817 |
| 2021-07-23 | $13.06 | $13.09 | $12.91 | $13.00 | $12.81 | 359,271 |
| 2021-07-22 | $13.23 | $13.23 | $12.87 | $13.11 | $12.92 | 349,325 |
| 2021-07-21 | $12.97 | $13.28 | $12.93 | $13.23 | $13.04 | 447,443 |
| 2021-07-20 | $12.91 | $13.15 | $12.84 | $13.00 | $12.81 | 660,361 |
| 2021-07-19 | $13.05 | $13.19 | $12.74 | $12.92 | $12.73 | 852,340 |
| 2021-07-16 | $13.48 | $13.55 | $13.21 | $13.22 | $13.03 | 492,706 |
| 2021-07-15 | $13.64 | $13.66 | $13.44 | $13.49 | $13.29 | 777,695 |
| 2021-07-14 | $13.72 | $13.72 | $13.50 | $13.61 | $13.41 | 535,489 |
| 2021-07-13 | $13.53 | $13.58 | $13.40 | $13.46 | $13.26 | 772,917 |
| 2021-07-12 | $13.38 | $13.55 | $13.21 | $13.45 | $13.25 | 788,332 |
| 2021-07-09 | $13.18 | $13.39 | $13.18 | $13.35 | $13.15 | 445,608 |
| 2021-07-08 | $13.60 | $13.60 | $13.11 | $13.19 | $13.00 | 765,684 |
| 2021-07-07 | $13.80 | $13.81 | $13.52 | $13.60 | $13.40 | 662,164 |
| 2021-07-06 | $14.15 | $14.29 | $13.64 | $13.77 | $13.57 | 680,644 |
| 2021-07-02 | $13.79 | $14.07 | $13.77 | $14.00 | $13.79 | 552,231 |
| 2021-07-01 | $13.81 | $13.88 | $13.37 | $13.64 | $13.44 | 410,887 |
| 2021-06-30 | $13.38 | $13.76 | $13.38 | $13.70 | $13.50 | 482,025 |
| 2021-06-29 | $13.39 | $13.55 | $13.25 | $13.45 | $13.25 | 566,021 |
| 2021-06-28 | $13.81 | $13.84 | $13.45 | $13.60 | $13.36 | 557,340 |
| 2021-06-25 | $13.93 | $13.94 | $13.75 | $13.78 | $13.54 | 414,317 |
| 2021-06-24 | $14.04 | $14.10 | $13.84 | $13.87 | $13.63 | 524,295 |
| 2021-06-23 | $14.20 | $14.37 | $13.97 | $13.99 | $13.74 | 520,655 |
| 2021-06-22 | $14.11 | $14.17 | $13.99 | $14.09 | $13.84 | 441,753 |
| 2021-06-21 | $14.00 | $14.21 | $13.92 | $14.13 | $13.88 | 506,785 |
| 2021-06-18 | $14.19 | $14.22 | $13.88 | $13.88 | $13.64 | 2,648,693 |
| 2021-06-17 | $14.30 | $14.46 | $13.90 | $14.14 | $13.89 | 1,490,590 |
| 2021-06-16 | $15.06 | $15.12 | $14.76 | $14.77 | $14.51 | 967,388 |
| 2021-06-15 | $14.91 | $15.06 | $14.72 | $15.04 | $14.77 | 770,666 |
| 2021-06-14 | $14.52 | $15.00 | $14.41 | $14.89 | $14.63 | 1,464,139 |
| 2021-06-11 | $14.74 | $14.74 | $14.50 | $14.58 | $14.32 | 605,393 |
| 2021-06-10 | $14.56 | $14.74 | $14.50 | $14.72 | $14.46 | 479,225 |
| 2021-06-09 | $14.60 | $14.78 | $14.54 | $14.56 | $14.30 | 341,099 |
| 2021-06-08 | $14.76 | $14.80 | $14.55 | $14.56 | $14.30 | 442,861 |
| 2021-06-07 | $14.67 | $14.86 | $14.58 | $14.72 | $14.46 | 608,525 |
| 2021-06-04 | $14.41 | $14.71 | $14.41 | $14.71 | $14.45 | 381,589 |
| 2021-06-03 | $14.26 | $14.44 | $14.13 | $14.32 | $14.07 | 509,233 |
| 2021-06-02 | $14.47 | $14.75 | $14.37 | $14.59 | $14.33 | 494,804 |
| 2021-06-01 | $14.41 | $14.50 | $14.30 | $14.45 | $14.19 | 374,861 |
| 2021-05-28 | $14.10 | $14.30 | $14.01 | $14.30 | $14.05 | 585,866 |
| 2021-05-27 | $14.22 | $14.28 | $14.12 | $14.15 | $13.90 | 374,454 |
| 2021-05-26 | $14.30 | $14.41 | $14.10 | $14.23 | $13.98 | 305,646 |
| 2021-05-25 | $14.14 | $14.30 | $14.06 | $14.26 | $14.01 | 389,068 |
| 2021-05-24 | $14.15 | $14.33 | $14.11 | $14.26 | $14.01 | 312,481 |
| 2021-05-21 | $14.12 | $14.15 | $13.84 | $14.09 | $13.84 | 432,439 |
| 2021-05-20 | $13.96 | $14.08 | $13.81 | $14.02 | $13.77 | 490,923 |
| 2021-05-19 | $14.07 | $14.31 | $13.69 | $13.85 | $13.61 | 747,671 |
| 2021-05-18 | $14.23 | $14.35 | $13.94 | $14.11 | $13.86 | 766,521 |
| 2021-05-17 | $13.91 | $14.26 | $13.80 | $14.22 | $13.97 | 1,244,080 |
| 2021-05-14 | $13.74 | $13.82 | $13.53 | $13.75 | $13.51 | 751,255 |
| 2021-05-13 | $13.49 | $13.86 | $13.49 | $13.52 | $13.28 | 618,436 |
| 2021-05-12 | $13.63 | $13.99 | $13.50 | $13.58 | $13.34 | 775,263 |
| 2021-05-11 | $13.05 | $13.65 | $13.02 | $13.60 | $13.36 | 1,218,082 |
| 2021-05-10 | $13.74 | $13.81 | $13.28 | $13.32 | $13.08 | 743,176 |
| 2021-05-07 | $13.33 | $13.81 | $13.31 | $13.49 | $13.25 | 1,303,299 |
| 2021-05-06 | $12.67 | $13.32 | $12.67 | $13.25 | $13.02 | 1,079,662 |
| 2021-05-05 | $12.54 | $12.59 | $12.44 | $12.58 | $12.36 | 241,326 |
| 2021-05-04 | $12.67 | $12.86 | $12.41 | $12.49 | $12.27 | 535,370 |
| 2021-05-03 | $12.27 | $12.75 | $12.22 | $12.65 | $12.43 | 654,226 |
| 2021-04-30 | $12.10 | $12.20 | $12.02 | $12.08 | $11.87 | 406,543 |
| 2021-04-29 | $12.26 | $12.31 | $12.06 | $12.14 | $11.93 | 340,001 |
| 2021-04-28 | $12.03 | $12.43 | $11.87 | $12.31 | $12.09 | 672,883 |
| 2021-04-27 | $12.28 | $12.37 | $12.10 | $12.11 | $11.90 | 300,975 |
| 2021-04-26 | $12.30 | $12.37 | $12.21 | $12.33 | $12.11 | 266,014 |
| 2021-04-23 | $12.53 | $12.58 | $12.32 | $12.35 | $12.13 | 312,031 |
| 2021-04-22 | $12.50 | $12.60 | $12.37 | $12.40 | $12.18 | 365,757 |
| 2021-04-21 | $12.32 | $12.63 | $12.22 | $12.58 | $12.36 | 615,932 |
| 2021-04-20 | $12.06 | $12.31 | $12.03 | $12.23 | $12.01 | 521,599 |
| 2021-04-19 | $12.28 | $12.32 | $12.09 | $12.15 | $11.94 | 357,652 |
| 2021-04-16 | $12.44 | $12.44 | $12.19 | $12.28 | $12.06 | 542,073 |
| 2021-04-15 | $12.14 | $12.33 | $12.12 | $12.23 | $12.01 | 690,331 |
| 2021-04-14 | $12.17 | $12.20 | $11.93 | $11.95 | $11.74 | 475,466 |
| 2021-04-13 | $12.10 | $12.28 | $12.06 | $12.16 | $11.95 | 613,020 |
| 2021-04-12 | $12.14 | $12.15 | $11.92 | $11.97 | $11.76 | 487,769 |
| 2021-04-09 | $11.90 | $12.17 | $11.77 | $12.12 | $11.91 | 614,092 |
| 2021-04-08 | $12.00 | $12.10 | $11.92 | $12.04 | $11.83 | 705,550 |
| 2021-04-07 | $11.85 | $11.93 | $11.72 | $11.84 | $11.63 | 655,466 |
| 2021-04-06 | $11.57 | $11.91 | $11.54 | $11.83 | $11.62 | 596,262 |
| 2021-04-05 | $11.51 | $11.61 | $11.34 | $11.43 | $11.23 | 706,708 |
| 2021-04-01 | $11.21 | $11.48 | $11.19 | $11.46 | $11.26 | 409,695 |
| 2021-03-31 | $10.75 | $11.16 | $10.75 | $11.02 | $10.83 | 669,157 |
| 2021-03-30 | $10.89 | $10.94 | $10.72 | $10.74 | $10.55 | 746,572 |
| 2021-03-29 | $11.12 | $11.21 | $10.95 | $11.14 | $10.90 | 691,173 |
| 2021-03-26 | $11.00 | $11.25 | $10.94 | $11.23 | $10.99 | 821,258 |
| 2021-03-25 | $10.98 | $11.08 | $10.78 | $10.97 | $10.74 | 938,697 |
| 2021-03-24 | $11.24 | $11.28 | $11.01 | $11.05 | $10.81 | 658,201 |
| 2021-03-23 | $11.44 | $11.52 | $11.19 | $11.23 | $10.99 | 726,577 |
| 2021-03-22 | $11.51 | $11.63 | $11.50 | $11.57 | $11.32 | 605,185 |
| 2021-03-19 | $11.40 | $11.56 | $11.29 | $11.53 | $11.28 | 1,875,937 |
| 2021-03-18 | $11.30 | $11.54 | $11.21 | $11.38 | $11.14 | 806,686 |
| 2021-03-17 | $11.18 | $11.65 | $11.15 | $11.54 | $11.29 | 929,679 |
| 2021-03-16 | $11.39 | $11.39 | $11.22 | $11.28 | $11.04 | 559,761 |
| 2021-03-15 | $11.22 | $11.43 | $11.20 | $11.39 | $11.15 | 699,368 |
| 2021-03-12 | $11.00 | $11.32 | $10.97 | $11.29 | $11.05 | 762,055 |
| 2021-03-11 | $11.17 | $11.30 | $11.08 | $11.20 | $10.96 | 641,139 |
| 2021-03-10 | $10.91 | $11.10 | $10.77 | $11.05 | $10.81 | 669,741 |
| 2021-03-09 | $10.94 | $11.11 | $10.77 | $10.82 | $10.59 | 829,566 |
| 2021-03-08 | $10.69 | $10.76 | $10.58 | $10.64 | $10.41 | 761,269 |
| 2021-03-05 | $10.36 | $10.74 | $10.23 | $10.72 | $10.49 | 1,118,653 |
| 2021-03-04 | $10.43 | $10.63 | $10.22 | $10.34 | $10.12 | 1,332,604 |
| 2021-03-03 | $10.40 | $10.52 | $10.09 | $10.50 | $10.28 | 1,366,441 |
| 2021-03-02 | $9.85 | $10.70 | $9.85 | $10.62 | $10.39 | 1,225,505 |
| 2021-03-01 | $10.05 | $10.20 | $9.78 | $9.87 | $9.66 | 1,482,002 |
| 2021-02-26 | $10.20 | $10.26 | $9.77 | $9.99 | $9.78 | 2,479,650 |
| 2021-02-25 | $10.87 | $11.12 | $10.26 | $10.36 | $10.14 | 2,450,428 |
| 2021-02-24 | $11.00 | $11.33 | $10.88 | $11.25 | $11.01 | 753,208 |
| 2021-02-23 | $11.30 | $11.36 | $10.85 | $11.11 | $10.87 | 753,717 |
| 2021-02-22 | $11.14 | $11.48 | $11.14 | $11.41 | $11.17 | 919,073 |
| 2021-02-19 | $11.21 | $11.23 | $10.95 | $11.09 | $10.85 | 765,897 |
| 2021-02-18 | $11.20 | $11.26 | $10.92 | $11.10 | $10.86 | 855,216 |
| 2021-02-17 | $11.43 | $11.43 | $11.08 | $11.20 | $10.96 | 1,276,232 |
| 2021-02-16 | $11.17 | $11.60 | $11.06 | $11.52 | $11.27 | 1,516,344 |
| 2021-02-12 | $10.87 | $11.36 | $10.76 | $11.34 | $11.10 | 1,209,233 |
| 2021-02-11 | $11.21 | $11.29 | $10.87 | $10.96 | $10.73 | 705,612 |
| 2021-02-10 | $11.25 | $11.31 | $11.08 | $11.20 | $10.96 | 536,663 |
| 2021-02-09 | $11.31 | $11.33 | $11.11 | $11.20 | $10.96 | 714,831 |
| 2021-02-08 | $11.08 | $11.37 | $11.04 | $11.29 | $11.05 | 1,037,454 |
| 2021-02-05 | $10.83 | $10.98 | $10.71 | $10.98 | $10.75 | 717,829 |
| 2021-02-04 | $10.99 | $11.00 | $10.67 | $10.77 | $10.54 | 1,421,188 |
| 2021-02-03 | $11.30 | $11.32 | $11.16 | $11.20 | $10.96 | 901,747 |
| 2021-02-02 | $11.43 | $11.48 | $11.19 | $11.25 | $11.01 | 943,841 |
| 2021-02-01 | $11.64 | $11.74 | $11.27 | $11.70 | $11.45 | 1,531,782 |
| 2021-01-29 | $11.80 | $11.80 | $11.11 | $11.20 | $10.96 | 1,109,752 |
| 2021-01-28 | $11.46 | $11.81 | $11.14 | $11.47 | $11.23 | 1,408,109 |
| 2021-01-27 | $11.60 | $11.62 | $11.11 | $11.16 | $10.92 | 1,168,448 |
| 2021-01-26 | $11.70 | $11.92 | $11.61 | $11.80 | $11.55 | 911,029 |
| 2021-01-25 | $11.97 | $12.03 | $11.61 | $11.74 | $11.49 | 774,587 |
| 2021-01-22 | $11.81 | $12.01 | $11.58 | $11.93 | $11.68 | 841,571 |
| 2021-01-21 | $12.24 | $12.26 | $11.90 | $12.06 | $11.80 | 904,726 |
| 2021-01-20 | $11.96 | $12.24 | $11.96 | $12.15 | $11.89 | 903,288 |
| 2021-01-19 | $11.95 | $12.00 | $11.76 | $11.84 | $11.59 | 929,736 |
| 2021-01-15 | $12.21 | $12.22 | $11.80 | $11.83 | $11.58 | 1,016,818 |
| 2021-01-14 | $12.22 | $12.41 | $12.14 | $12.23 | $11.97 | 631,726 |
| 2021-01-13 | $12.36 | $12.41 | $12.15 | $12.21 | $11.95 | 864,610 |
| 2021-01-12 | $12.41 | $12.45 | $12.18 | $12.36 | $12.10 | 909,187 |
| 2021-01-11 | $12.45 | $12.63 | $12.36 | $12.49 | $12.22 | 758,979 |
| 2021-01-08 | $13.00 | $13.07 | $12.47 | $12.70 | $12.43 | 1,548,858 |
| 2021-01-07 | $13.40 | $13.40 | $13.04 | $13.26 | $12.98 | 778,253 |
| 2021-01-06 | $13.39 | $13.53 | $13.12 | $13.38 | $13.10 | 1,508,782 |
| 2021-01-05 | $13.40 | $13.40 | $12.98 | $13.29 | $13.01 | 1,052,898 |
| 2021-01-04 | $13.23 | $13.26 | $12.77 | $13.18 | $12.90 | 1,252,929 |
| 2020-12-31 | $12.93 | $12.99 | $12.62 | $12.68 | $12.41 | 1,126,762 |
| 2020-12-30 | $12.23 | $12.87 | $12.22 | $12.87 | $12.60 | 1,368,887 |
| 2020-12-29 | $12.41 | $12.41 | $12.02 | $12.08 | $11.79 | 753,555 |
| 2020-12-28 | $12.50 | $12.69 | $12.34 | $12.34 | $12.04 | 558,332 |
| 2020-12-24 | $12.21 | $12.45 | $12.11 | $12.36 | $12.06 | 216,887 |
| 2020-12-23 | $12.25 | $12.40 | $12.14 | $12.22 | $11.92 | 409,563 |
| 2020-12-22 | $12.30 | $12.34 | $12.00 | $12.15 | $11.86 | 1,027,988 |
| 2020-12-21 | $12.03 | $12.35 | $12.00 | $12.29 | $11.99 | 645,728 |
| 2020-12-18 | $12.40 | $12.40 | $12.02 | $12.02 | $11.73 | 964,239 |
| 2020-12-17 | $11.99 | $12.39 | $11.99 | $12.39 | $12.09 | 796,652 |
| 2020-12-16 | $11.78 | $11.88 | $11.52 | $11.79 | $11.50 | 732,381 |
| 2020-12-15 | $11.60 | $11.75 | $11.45 | $11.69 | $11.41 | 965,461 |
| 2020-12-14 | $11.72 | $11.94 | $11.26 | $11.27 | $11.00 | 1,503,213 |
| 2020-12-11 | $11.22 | $11.33 | $11.08 | $11.26 | $10.99 | 418,677 |
| 2020-12-10 | $11.43 | $11.57 | $11.17 | $11.25 | $10.98 | 515,303 |
| 2020-12-09 | $11.53 | $11.54 | $11.13 | $11.30 | $11.03 | 624,559 |
| 2020-12-08 | $11.59 | $11.65 | $11.49 | $11.60 | $11.32 | 480,980 |
| 2020-12-07 | $11.10 | $11.70 | $11.07 | $11.58 | $11.30 | 579,247 |
| 2020-12-04 | $11.13 | $11.29 | $11.04 | $11.12 | $10.85 | 421,290 |
| 2020-12-03 | $11.30 | $11.36 | $11.12 | $11.16 | $10.89 | 486,179 |
| 2020-12-02 | $11.25 | $11.32 | $11.11 | $11.24 | $10.97 | 529,761 |
| 2020-12-01 | $11.19 | $11.22 | $10.84 | $11.20 | $10.93 | 844,603 |
| 2020-11-30 | $10.77 | $10.89 | $10.59 | $10.88 | $10.62 | 646,017 |
| 2020-11-27 | $10.48 | $10.81 | $10.46 | $10.78 | $10.52 | 360,227 |
| 2020-11-25 | $10.51 | $10.72 | $10.40 | $10.55 | $10.29 | 730,325 |
| 2020-11-24 | $10.31 | $10.56 | $10.30 | $10.46 | $10.21 | 1,103,408 |
| 2020-11-23 | $10.80 | $10.84 | $10.43 | $10.60 | $10.34 | 867,792 |
| 2020-11-20 | $10.84 | $11.04 | $10.84 | $10.89 | $10.63 | 764,744 |
| 2020-11-19 | $10.70 | $10.82 | $10.56 | $10.68 | $10.42 | 848,548 |
| 2020-11-18 | $11.12 | $11.14 | $10.80 | $10.81 | $10.55 | 751,014 |
| 2020-11-17 | $11.17 | $11.27 | $11.03 | $11.14 | $10.87 | 701,752 |
| 2020-11-16 | $11.40 | $11.48 | $11.18 | $11.20 | $10.93 | 664,934 |
| 2020-11-13 | $11.65 | $11.65 | $11.38 | $11.45 | $11.17 | 479,990 |
| 2020-11-12 | $11.32 | $11.67 | $11.32 | $11.49 | $11.21 | 630,646 |
| 2020-11-11 | $11.36 | $11.36 | $11.12 | $11.23 | $10.96 | 801,498 |
| 2020-11-10 | $11.76 | $11.91 | $11.22 | $11.24 | $10.97 | 698,554 |
| 2020-11-09 | $11.70 | $11.84 | $11.46 | $11.63 | $11.35 | 1,073,962 |
| 2020-11-06 | $12.41 | $12.46 | $12.11 | $12.44 | $12.14 | 1,142,770 |
| 2020-11-05 | $11.87 | $12.34 | $11.84 | $12.28 | $11.98 | 1,210,811 |
| 2020-11-04 | $11.75 | $11.78 | $11.39 | $11.48 | $11.20 | 643,754 |
| 2020-11-03 | $11.87 | $11.89 | $11.65 | $11.71 | $11.43 | 703,857 |
| 2020-11-02 | $11.52 | $11.70 | $11.27 | $11.66 | $11.38 | 674,604 |
| 2020-10-30 | $11.23 | $11.34 | $10.86 | $11.18 | $10.91 | 685,721 |
| 2020-10-29 | $10.92 | $11.21 | $10.85 | $11.12 | $10.85 | 677,378 |
| 2020-10-28 | $11.71 | $11.75 | $11.01 | $11.05 | $10.78 | 973,459 |
| 2020-10-27 | $11.87 | $12.09 | $11.78 | $12.09 | $11.80 | 505,178 |
| 2020-10-26 | $11.86 | $12.18 | $11.82 | $11.85 | $11.56 | 668,826 |
| 2020-10-23 | $12.06 | $12.10 | $11.90 | $11.93 | $11.64 | 531,327 |
| 2020-10-22 | $12.04 | $12.13 | $11.85 | $12.06 | $11.77 | 655,412 |
| 2020-10-21 | $11.91 | $12.25 | $11.91 | $12.17 | $11.87 | 613,831 |
| 2020-10-20 | $11.81 | $11.98 | $11.70 | $11.89 | $11.60 | 615,282 |
| 2020-10-19 | $12.13 | $12.16 | $11.82 | $11.83 | $11.54 | 580,136 |
| 2020-10-16 | $12.30 | $12.30 | $11.99 | $12.01 | $11.72 | 395,358 |
| 2020-10-15 | $12.25 | $12.41 | $12.16 | $12.29 | $11.99 | 471,886 |
| 2020-10-14 | $12.39 | $12.56 | $12.22 | $12.43 | $12.13 | 808,689 |
| 2020-10-13 | $12.40 | $12.40 | $11.77 | $12.20 | $11.90 | 1,265,109 |
| 2020-10-12 | $12.52 | $12.53 | $12.28 | $12.39 | $12.09 | 920,500 |
| 2020-10-09 | $12.30 | $12.55 | $12.17 | $12.55 | $12.25 | 1,785,531 |
| 2020-10-08 | $11.90 | $12.02 | $11.76 | $11.97 | $11.68 | 689,305 |
| 2020-10-07 | $12.15 | $12.20 | $11.77 | $11.81 | $11.52 | 1,330,125 |
| 2020-10-06 | $12.30 | $12.84 | $12.04 | $12.05 | $11.76 | 1,364,136 |
| 2020-10-05 | $11.79 | $12.16 | $11.79 | $11.93 | $11.64 | 532,961 |
| 2020-10-02 | $11.83 | $11.99 | $11.70 | $11.76 | $11.47 | 528,611 |
| 2020-10-01 | $11.96 | $12.13 | $11.78 | $11.97 | $11.68 | 514,689 |
| 2020-09-30 | $11.80 | $11.98 | $11.70 | $11.83 | $11.54 | 495,722 |
| 2020-09-29 | $11.82 | $12.02 | $11.78 | $11.91 | $11.62 | 513,905 |
| 2020-09-28 | $11.82 | $11.89 | $11.58 | $11.84 | $11.52 | 653,073 |
| 2020-09-25 | $11.63 | $11.76 | $11.46 | $11.70 | $11.38 | 507,179 |
| 2020-09-24 | $11.36 | $11.85 | $11.24 | $11.78 | $11.46 | 1,011,903 |
| 2020-09-23 | $12.15 | $12.25 | $11.41 | $11.48 | $11.17 | 927,633 |
| 2020-09-22 | $12.60 | $12.70 | $12.31 | $12.41 | $12.07 | 547,920 |
| 2020-09-21 | $12.72 | $12.92 | $12.51 | $12.57 | $12.23 | 1,103,997 |
| 2020-09-18 | $13.14 | $13.28 | $13.01 | $13.03 | $12.67 | 1,312,981 |
| 2020-09-17 | $12.86 | $13.14 | $12.74 | $13.11 | $12.75 | 696,158 |
| 2020-09-16 | $13.31 | $13.31 | $12.98 | $13.12 | $12.76 | 721,169 |
| 2020-09-15 | $13.18 | $13.21 | $12.91 | $13.10 | $12.74 | 742,318 |
| 2020-09-14 | $12.89 | $13.29 | $12.86 | $13.00 | $12.65 | 1,056,200 |
| 2020-09-11 | $12.53 | $12.85 | $12.51 | $12.68 | $12.33 | 1,424,221 |
| 2020-09-10 | $12.51 | $12.65 | $12.41 | $12.49 | $12.15 | 1,224,311 |
| 2020-09-09 | $11.89 | $12.47 | $11.89 | $12.44 | $12.10 | 783,468 |
| 2020-09-08 | $11.55 | $12.02 | $11.42 | $11.78 | $11.46 | 728,180 |
| 2020-09-04 | $12.06 | $12.13 | $11.50 | $11.80 | $11.48 | 752,419 |
| 2020-09-03 | $12.06 | $12.19 | $11.74 | $12.15 | $11.82 | 705,619 |
| 2020-09-02 | $12.05 | $12.18 | $11.74 | $12.16 | $11.83 | 615,064 |
| 2020-09-01 | $12.47 | $12.51 | $12.04 | $12.18 | $11.85 | 759,773 |
| 2020-08-31 | $12.09 | $12.44 | $12.05 | $12.30 | $11.96 | 478,985 |
| 2020-08-28 | $11.75 | $12.11 | $11.75 | $12.09 | $11.76 | 487,983 |
| 2020-08-27 | $11.99 | $11.99 | $11.47 | $11.65 | $11.33 | 771,142 |
| 2020-08-26 | $11.30 | $11.87 | $11.30 | $11.79 | $11.47 | 654,006 |
| 2020-08-25 | $11.48 | $11.53 | $11.27 | $11.50 | $11.19 | 585,732 |
| 2020-08-24 | $11.65 | $11.75 | $11.45 | $11.51 | $11.20 | 568,809 |
| 2020-08-21 | $11.61 | $11.64 | $11.42 | $11.53 | $11.22 | 468,913 |
| 2020-08-20 | $11.48 | $11.92 | $11.47 | $11.80 | $11.48 | 548,328 |
| 2020-08-19 | $11.68 | $11.81 | $11.38 | $11.49 | $11.18 | 726,096 |
| 2020-08-18 | $11.98 | $12.02 | $11.60 | $11.76 | $11.44 | 900,270 |
| 2020-08-17 | $11.30 | $11.70 | $11.21 | $11.70 | $11.38 | 866,381 |
| 2020-08-14 | $11.01 | $11.08 | $10.72 | $10.94 | $10.64 | 716,798 |
| 2020-08-13 | $10.97 | $11.22 | $10.88 | $11.11 | $10.81 | 846,148 |
| 2020-08-12 | $11.22 | $11.32 | $10.76 | $10.77 | $10.48 | 952,254 |
| 2020-08-11 | $10.85 | $11.21 | $10.78 | $10.99 | $10.69 | 1,353,004 |
| 2020-08-10 | $11.60 | $11.95 | $11.41 | $11.42 | $11.11 | 863,001 |
| 2020-08-07 | $11.64 | $11.74 | $11.38 | $11.52 | $11.21 | 1,022,576 |
| 2020-08-06 | $12.73 | $12.75 | $11.64 | $11.83 | $11.51 | 1,851,145 |
| 2020-08-05 | $12.73 | $12.84 | $12.19 | $12.45 | $12.11 | 1,228,719 |
| 2020-08-04 | $11.56 | $12.31 | $11.42 | $12.30 | $11.96 | 1,131,178 |
| 2020-08-03 | $11.80 | $11.83 | $11.37 | $11.62 | $11.30 | 606,300 |
| 2020-07-31 | $11.60 | $11.74 | $11.45 | $11.73 | $11.41 | 701,190 |
| 2020-07-30 | $11.43 | $11.67 | $11.21 | $11.37 | $11.06 | 692,899 |
| 2020-07-29 | $11.99 | $12.04 | $11.51 | $11.73 | $11.41 | 1,017,218 |
| 2020-07-28 | $11.62 | $12.13 | $11.59 | $11.92 | $11.59 | 1,024,769 |
| 2020-07-27 | $11.87 | $11.95 | $11.65 | $11.83 | $11.51 | 1,254,907 |
| 2020-07-24 | $11.30 | $11.45 | $11.20 | $11.45 | $11.14 | 750,965 |
| 2020-07-23 | $11.45 | $11.58 | $11.06 | $11.18 | $10.88 | 1,025,812 |
| 2020-07-22 | $11.52 | $11.70 | $11.40 | $11.44 | $11.13 | 919,233 |
| 2020-07-21 | $11.45 | $11.53 | $11.10 | $11.40 | $11.09 | 961,723 |
| 2020-07-20 | $10.88 | $11.23 | $10.88 | $11.10 | $10.80 | 1,120,295 |
| 2020-07-17 | $10.75 | $10.89 | $10.64 | $10.77 | $10.48 | 597,137 |
| 2020-07-16 | $10.89 | $11.06 | $10.58 | $10.60 | $10.31 | 808,951 |
| 2020-07-15 | $10.66 | $10.93 | $10.44 | $10.91 | $10.61 | 796,303 |
| 2020-07-14 | $10.25 | $10.64 | $10.12 | $10.63 | $10.34 | 773,998 |
| 2020-07-13 | $10.74 | $10.89 | $10.27 | $10.27 | $9.99 | 1,087,005 |
| 2020-07-10 | $10.84 | $10.84 | $10.51 | $10.57 | $10.28 | 630,578 |
| 2020-07-09 | $10.70 | $10.81 | $10.34 | $10.73 | $10.44 | 959,571 |
| 2020-07-08 | $10.86 | $10.93 | $10.66 | $10.72 | $10.43 | 937,390 |
| 2020-07-07 | $10.34 | $10.65 | $10.26 | $10.63 | $10.34 | 1,027,777 |
| 2020-07-06 | $10.11 | $10.46 | $10.06 | $10.34 | $10.06 | 1,151,466 |
| 2020-07-02 | $9.94 | $10.16 | $9.86 | $9.95 | $9.68 | 678,183 |
| 2020-07-01 | $9.98 | $9.98 | $9.62 | $9.94 | $9.67 | 728,620 |
| 2020-06-30 | $9.63 | $10.03 | $9.53 | $10.00 | $9.73 | 1,169,155 |
| 2020-06-29 | $9.70 | $9.74 | $9.51 | $9.66 | $9.40 | 560,035 |
| 2020-06-26 | $9.69 | $9.72 | $9.29 | $9.68 | $9.38 | 711,878 |
| 2020-06-25 | $9.60 | $9.80 | $9.50 | $9.79 | $9.49 | 436,346 |
| 2020-06-24 | $9.73 | $9.94 | $9.46 | $9.66 | $9.36 | 807,240 |
| 2020-06-23 | $9.86 | $9.99 | $9.74 | $9.87 | $9.56 | 791,455 |
| 2020-06-22 | $9.61 | $9.95 | $9.51 | $9.70 | $9.40 | 768,497 |
| 2020-06-19 | $9.06 | $9.63 | $9.04 | $9.39 | $9.10 | 1,952,545 |
| 2020-06-18 | $9.09 | $9.25 | $8.92 | $8.94 | $8.66 | 502,230 |
| 2020-06-17 | $9.11 | $9.28 | $9.06 | $9.17 | $8.89 | 645,364 |
| 2020-06-16 | $9.35 | $9.48 | $9.05 | $9.09 | $8.81 | 554,633 |
| 2020-06-15 | $8.65 | $9.36 | $8.59 | $9.32 | $9.03 | 924,184 |
| 2020-06-12 | $9.26 | $9.32 | $8.80 | $8.95 | $8.67 | 911,690 |
| 2020-06-11 | $9.63 | $9.65 | $9.01 | $9.10 | $8.82 | 1,146,437 |
| 2020-06-10 | $9.51 | $9.69 | $9.12 | $9.63 | $9.33 | 1,101,341 |
| 2020-06-09 | $9.58 | $9.68 | $9.34 | $9.41 | $9.12 | 727,942 |
| 2020-06-08 | $9.52 | $9.53 | $9.27 | $9.43 | $9.14 | 652,279 |
| 2020-06-05 | $9.18 | $9.38 | $9.05 | $9.38 | $9.09 | 1,032,270 |
| 2020-06-04 | $9.31 | $9.62 | $9.28 | $9.48 | $9.19 | 647,448 |
| 2020-06-03 | $9.22 | $9.53 | $9.15 | $9.24 | $8.95 | 883,198 |
| 2020-06-02 | $10.10 | $10.10 | $9.58 | $9.63 | $9.33 | 764,690 |
| 2020-06-01 | $9.96 | $10.09 | $9.85 | $10.07 | $9.76 | 710,145 |
| 2020-05-29 | $9.79 | $10.11 | $9.78 | $9.88 | $9.57 | 1,406,832 |
| 2020-05-28 | $10.05 | $10.16 | $9.70 | $9.80 | $9.50 | 623,498 |
| 2020-05-27 | $9.51 | $9.83 | $9.44 | $9.83 | $9.53 | 922,323 |
| 2020-05-26 | $10.30 | $10.35 | $9.72 | $9.72 | $9.42 | 893,577 |
| 2020-05-22 | $10.22 | $10.50 | $10.15 | $10.31 | $9.99 | 516,178 |
| 2020-05-21 | $10.11 | $10.31 | $10.00 | $10.18 | $9.86 | 725,238 |
| 2020-05-20 | $10.71 | $10.78 | $10.31 | $10.46 | $10.14 | 1,142,650 |
| 2020-05-19 | $10.04 | $10.63 | $9.91 | $10.61 | $10.28 | 1,262,096 |
| 2020-05-18 | $10.52 | $10.60 | $9.73 | $9.80 | $9.50 | 1,093,691 |
| 2020-05-15 | $9.91 | $10.45 | $9.82 | $10.34 | $10.02 | 1,218,679 |
| 2020-05-14 | $9.07 | $9.69 | $9.07 | $9.64 | $9.34 | 1,097,781 |
| 2020-05-13 | $9.55 | $9.75 | $9.01 | $9.12 | $8.84 | 1,012,216 |
| 2020-05-12 | $9.46 | $9.84 | $9.44 | $9.53 | $9.23 | 766,646 |
| 2020-05-11 | $9.56 | $9.62 | $9.21 | $9.34 | $9.05 | 644,255 |
| 2020-05-08 | $9.62 | $9.76 | $9.48 | $9.57 | $9.27 | 737,601 |
| 2020-05-07 | $9.33 | $9.62 | $9.16 | $9.54 | $9.24 | 801,994 |
| 2020-05-06 | $9.33 | $9.35 | $9.13 | $9.20 | $8.91 | 616,858 |
| 2020-05-05 | $9.34 | $9.48 | $9.18 | $9.40 | $9.11 | 1,011,502 |
| 2020-05-04 | $9.52 | $9.62 | $9.24 | $9.38 | $9.09 | 1,003,197 |
| 2020-05-01 | $9.02 | $9.41 | $8.83 | $9.40 | $9.11 | 920,685 |
| 2020-04-30 | $9.51 | $9.52 | $9.13 | $9.15 | $8.87 | 996,997 |
| 2020-04-29 | $9.29 | $9.54 | $9.20 | $9.51 | $9.22 | 1,193,889 |
| 2020-04-28 | $9.34 | $9.48 | $9.15 | $9.29 | $9.00 | 894,611 |
| 2020-04-27 | $9.29 | $9.39 | $8.95 | $9.32 | $9.03 | 849,616 |
| 2020-04-24 | $9.49 | $9.57 | $8.92 | $9.24 | $8.95 | 932,974 |
| 2020-04-23 | $9.22 | $9.88 | $9.09 | $9.28 | $8.99 | 1,462,021 |
| 2020-04-22 | $8.67 | $9.03 | $8.58 | $9.01 | $8.73 | 1,037,750 |
| 2020-04-21 | $8.19 | $8.48 | $8.12 | $8.38 | $8.12 | 667,899 |
| 2020-04-20 | $8.17 | $8.67 | $8.17 | $8.47 | $8.21 | 1,130,892 |
| 2020-04-17 | $8.37 | $8.49 | $8.17 | $8.32 | $8.06 | 2,196,377 |
| 2020-04-16 | $8.56 | $8.63 | $8.26 | $8.52 | $8.26 | 1,180,200 |
| 2020-04-15 | $8.29 | $8.54 | $8.08 | $8.47 | $8.21 | 1,030,455 |
| 2020-04-14 | $8.60 | $8.95 | $8.25 | $8.55 | $8.29 | 2,535,972 |
| 2020-04-13 | $8.32 | $8.70 | $7.77 | $8.61 | $8.34 | 1,812,900 |
| 2020-04-09 | $8.00 | $8.45 | $7.87 | $8.23 | $7.98 | 1,163,813 |
| 2020-04-08 | $7.91 | $8.02 | $7.60 | $7.62 | $7.38 | 529,926 |
| 2020-04-07 | $7.98 | $8.00 | $7.73 | $7.86 | $7.62 | 847,850 |
| 2020-04-06 | $7.80 | $8.06 | $7.65 | $7.82 | $7.58 | 1,139,224 |
| 2020-04-03 | $7.65 | $7.85 | $7.43 | $7.52 | $7.29 | 825,359 |
| 2020-04-02 | $7.49 | $7.97 | $7.43 | $7.68 | $7.44 | 923,037 |
| 2020-04-01 | $7.44 | $7.64 | $7.20 | $7.43 | $7.20 | 1,133,637 |
| 2020-03-31 | $7.36 | $7.86 | $7.08 | $7.44 | $7.21 | 1,322,413 |
| 2020-03-30 | $7.35 | $7.86 | $7.06 | $7.39 | $7.16 | 1,126,020 |
| 2020-03-27 | $7.87 | $8.08 | $7.15 | $7.33 | $7.07 | 1,242,425 |
| 2020-03-26 | $8.09 | $8.60 | $7.67 | $8.10 | $7.81 | 1,243,762 |
| 2020-03-25 | $7.15 | $8.21 | $7.03 | $7.99 | $7.70 | 1,445,729 |
| 2020-03-24 | $7.69 | $7.72 | $6.90 | $7.15 | $6.89 | 1,544,252 |
| 2020-03-23 | $6.60 | $7.30 | $6.26 | $6.80 | $6.56 | 1,458,169 |
| 2020-03-20 | $7.16 | $7.25 | $6.38 | $6.51 | $6.28 | 2,373,266 |
| 2020-03-19 | $6.93 | $7.83 | $5.86 | $6.96 | $6.71 | 1,610,367 |
| 2020-03-18 | $7.18 | $7.70 | $6.71 | $6.89 | $6.64 | 1,561,288 |
| 2020-03-17 | $5.90 | $7.61 | $5.90 | $7.59 | $7.32 | 2,234,267 |
| 2020-03-16 | $4.84 | $6.24 | $4.65 | $5.97 | $5.76 | 2,347,512 |
| 2020-03-13 | $6.17 | $6.34 | $5.25 | $5.26 | $5.07 | 2,571,128 |
| 2020-03-12 | $6.53 | $6.84 | $5.50 | $6.13 | $5.91 | 1,813,038 |
| 2020-03-11 | $7.64 | $7.82 | $7.14 | $7.16 | $6.90 | 1,242,861 |
| 2020-03-10 | $7.93 | $7.97 | $7.35 | $7.78 | $7.50 | 1,212,534 |
| 2020-03-09 | $8.31 | $8.34 | $7.63 | $7.79 | $7.51 | 1,202,084 |
| 2020-03-06 | $8.93 | $8.93 | $8.39 | $8.65 | $8.34 | 1,617,999 |
| 2020-03-05 | $8.82 | $8.96 | $8.71 | $8.92 | $8.60 | 946,463 |
| 2020-03-04 | $8.77 | $8.85 | $8.50 | $8.74 | $8.43 | 978,848 |
| 2020-03-03 | $8.51 | $9.09 | $8.41 | $8.75 | $8.44 | 1,983,491 |
| 2020-03-02 | $8.39 | $8.49 | $8.13 | $8.43 | $8.13 | 1,358,013 |
| 2020-02-28 | $8.52 | $8.59 | $8.08 | $8.21 | $7.92 | 2,977,766 |
| 2020-02-27 | $9.81 | $9.81 | $8.86 | $8.87 | $8.55 | 1,913,883 |
| 2020-02-26 | $9.67 | $9.85 | $9.48 | $9.73 | $9.38 | 1,063,728 |
| 2020-02-25 | $10.04 | $10.28 | $9.71 | $9.72 | $9.37 | 1,629,275 |
| 2020-02-24 | $10.80 | $10.80 | $10.08 | $10.21 | $9.85 | 1,604,160 |
| 2020-02-21 | $10.60 | $10.61 | $10.20 | $10.43 | $10.06 | 1,328,368 |
| 2020-02-20 | $10.52 | $10.78 | $9.97 | $10.48 | $10.11 | 1,856,596 |
| 2020-02-19 | $10.47 | $10.66 | $10.28 | $10.62 | $10.24 | 1,526,686 |
| 2020-02-18 | $10.42 | $10.49 | $10.28 | $10.43 | $10.06 | 848,933 |
| 2020-02-14 | $10.07 | $10.33 | $10.07 | $10.31 | $9.94 | 778,939 |
| 2020-02-13 | $9.85 | $10.14 | $9.79 | $10.12 | $9.76 | 846,134 |
| 2020-02-12 | $10.27 | $10.29 | $9.79 | $9.79 | $9.44 | 1,057,393 |
| 2020-02-11 | $9.91 | $10.32 | $9.73 | $10.32 | $9.95 | 1,506,725 |
| 2020-02-10 | $9.63 | $9.84 | $9.57 | $9.74 | $9.39 | 569,821 |
| 2020-02-07 | $9.70 | $9.80 | $9.55 | $9.63 | $9.29 | 1,025,872 |
| 2020-02-06 | $9.39 | $9.70 | $9.36 | $9.68 | $9.33 | 576,601 |
| 2020-02-05 | $9.44 | $9.55 | $9.32 | $9.35 | $9.02 | 880,626 |
| 2020-02-04 | $9.47 | $9.52 | $9.34 | $9.47 | $9.13 | 1,008,319 |
| 2020-02-03 | $9.93 | $9.95 | $9.53 | $9.62 | $9.28 | 1,628,962 |
| 2020-01-31 | $9.77 | $10.02 | $9.72 | $9.98 | $9.62 | 2,072,358 |
| 2020-01-30 | $9.73 | $9.88 | $9.60 | $9.75 | $9.40 | 2,194,347 |
| 2020-01-29 | $9.47 | $9.82 | $9.43 | $9.72 | $9.37 | 1,442,345 |
| 2020-01-28 | $9.72 | $9.92 | $9.43 | $9.49 | $9.15 | 778,956 |
| 2020-01-27 | $9.81 | $9.86 | $9.54 | $9.63 | $9.29 | 609,909 |
| 2020-01-24 | $9.61 | $9.76 | $9.55 | $9.71 | $9.36 | 556,625 |
| 2020-01-23 | $9.41 | $9.70 | $9.39 | $9.56 | $9.22 | 515,270 |
| 2020-01-22 | $9.75 | $9.82 | $9.47 | $9.50 | $9.16 | 744,253 |
| 2020-01-21 | $9.50 | $9.73 | $9.32 | $9.73 | $9.38 | 867,492 |
| 2020-01-17 | $9.50 | $9.59 | $9.40 | $9.49 | $9.15 | 675,556 |
| 2020-01-16 | $9.40 | $9.53 | $9.34 | $9.48 | $9.14 | 718,814 |
| 2020-01-15 | $9.30 | $9.46 | $9.20 | $9.44 | $9.10 | 834,438 |
| 2020-01-14 | $9.10 | $9.27 | $9.02 | $9.26 | $8.93 | 554,438 |
| 2020-01-13 | $9.34 | $9.34 | $9.14 | $9.14 | $8.81 | 473,819 |
| 2020-01-10 | $9.37 | $9.48 | $9.28 | $9.39 | $9.05 | 1,227,892 |
| 2020-01-09 | $9.23 | $9.42 | $9.19 | $9.35 | $9.02 | 531,998 |
| 2020-01-08 | $9.88 | $9.88 | $9.23 | $9.26 | $8.93 | 1,808,607 |
| 2020-01-07 | $9.55 | $9.93 | $9.49 | $9.91 | $9.56 | 913,150 |
| 2020-01-06 | $9.81 | $9.82 | $9.47 | $9.57 | $9.23 | 923,372 |
| 2020-01-03 | $9.83 | $9.90 | $9.59 | $9.64 | $9.30 | 974,645 |
| 2020-01-02 | $9.87 | $9.88 | $9.64 | $9.72 | $9.37 | 794,419 |
| 2019-12-31 | $9.82 | $9.82 | $9.69 | $9.71 | $9.36 | 789,528 |
| 2019-12-30 | $9.60 | $9.76 | $9.55 | $9.74 | $9.39 | 755,621 |
| 2019-12-27 | $9.92 | $10.03 | $9.59 | $9.63 | $9.25 | 1,015,995 |
| 2019-12-26 | $9.63 | $10.06 | $9.63 | $9.95 | $9.56 | 1,068,470 |
| 2019-12-24 | $9.48 | $9.63 | $9.46 | $9.54 | $9.16 | 557,823 |
| 2019-12-23 | $9.00 | $9.45 | $9.00 | $9.45 | $9.08 | 987,332 |
| 2019-12-20 | $9.05 | $9.07 | $8.85 | $8.98 | $8.63 | 2,395,934 |
| 2019-12-19 | $9.05 | $9.17 | $9.04 | $9.06 | $8.70 | 1,771,577 |
| 2019-12-18 | $8.99 | $9.07 | $8.97 | $9.05 | $8.69 | 803,137 |
| 2019-12-17 | $8.99 | $9.10 | $8.95 | $8.99 | $8.64 | 795,236 |
| 2019-12-16 | $9.06 | $9.10 | $8.88 | $8.94 | $8.59 | 1,501,693 |
| 2019-12-13 | $8.74 | $9.15 | $8.74 | $9.06 | $8.70 | 1,660,965 |
| 2019-12-12 | $8.88 | $8.93 | $8.69 | $8.75 | $8.40 | 769,184 |
| 2019-12-11 | $8.57 | $8.89 | $8.55 | $8.79 | $8.44 | 1,261,071 |
| 2019-12-10 | $8.68 | $8.69 | $8.46 | $8.57 | $8.23 | 1,254,845 |
| 2019-12-09 | $8.70 | $8.71 | $8.58 | $8.62 | $8.28 | 1,116,539 |
| 2019-12-06 | $8.69 | $8.83 | $8.60 | $8.64 | $8.30 | 1,015,351 |
| 2019-12-05 | $8.81 | $8.94 | $8.74 | $8.82 | $8.47 | 1,158,318 |
| 2019-12-04 | $8.99 | $8.99 | $8.80 | $8.88 | $8.53 | 813,073 |
| 2019-12-03 | $8.84 | $9.16 | $8.84 | $8.97 | $8.62 | 981,854 |
| 2019-12-02 | $8.79 | $8.95 | $8.73 | $8.78 | $8.43 | 621,394 |
| 2019-11-29 | $8.64 | $8.82 | $8.63 | $8.78 | $8.43 | 736,051 |
| 2019-11-27 | $8.63 | $8.66 | $8.49 | $8.58 | $8.24 | 385,988 |
| 2019-11-26 | $8.58 | $8.72 | $8.55 | $8.68 | $8.34 | 1,026,871 |
| 2019-11-25 | $8.45 | $8.70 | $8.35 | $8.60 | $8.26 | 627,179 |
| 2019-11-22 | $8.71 | $8.75 | $8.48 | $8.50 | $8.16 | 771,792 |
| 2019-11-21 | $8.92 | $9.03 | $8.70 | $8.75 | $8.40 | 605,973 |
| 2019-11-20 | $8.91 | $9.07 | $8.82 | $8.88 | $8.53 | 737,568 |
| 2019-11-19 | $8.57 | $8.91 | $8.54 | $8.88 | $8.53 | 1,412,178 |
| 2019-11-18 | $8.58 | $8.67 | $8.48 | $8.58 | $8.24 | 738,773 |
| 2019-11-15 | $8.50 | $8.69 | $8.50 | $8.57 | $8.23 | 657,325 |
| 2019-11-14 | $8.66 | $8.70 | $8.56 | $8.59 | $8.25 | 1,226,605 |
| 2019-11-13 | $8.63 | $8.76 | $8.60 | $8.62 | $8.28 | 662,065 |
| 2019-11-12 | $8.43 | $8.60 | $8.38 | $8.58 | $8.24 | 550,698 |
| 2019-11-11 | $8.53 | $8.54 | $8.34 | $8.41 | $8.08 | 545,827 |
| 2019-11-08 | $8.41 | $8.67 | $8.39 | $8.50 | $8.16 | 970,539 |
| 2019-11-07 | $8.89 | $9.04 | $8.35 | $8.46 | $8.13 | 1,734,440 |
| 2019-11-06 | $9.25 | $9.32 | $9.06 | $9.07 | $8.71 | 1,290,717 |
| 2019-11-05 | $9.52 | $9.52 | $9.15 | $9.24 | $8.88 | 1,410,098 |
| 2019-11-04 | $9.84 | $9.88 | $9.66 | $9.74 | $9.36 | 516,082 |
| 2019-11-01 | $9.82 | $9.95 | $9.73 | $9.86 | $9.47 | 540,724 |
| 2019-10-31 | $9.71 | $9.88 | $9.66 | $9.84 | $9.45 | 574,944 |
| 2019-10-30 | $9.59 | $9.62 | $9.39 | $9.60 | $9.22 | 368,145 |
| 2019-10-29 | $9.48 | $9.65 | $9.38 | $9.56 | $9.18 | 516,789 |
| 2019-10-28 | $9.56 | $9.59 | $9.46 | $9.51 | $9.14 | 388,757 |
| 2019-10-25 | $9.74 | $9.88 | $9.51 | $9.56 | $9.18 | 635,888 |
| 2019-10-24 | $9.40 | $9.62 | $9.40 | $9.59 | $9.21 | 1,378,302 |
| 2019-10-23 | $9.38 | $9.49 | $9.37 | $9.41 | $9.04 | 449,153 |
| 2019-10-22 | $9.41 | $9.41 | $9.23 | $9.35 | $8.98 | 649,157 |
| 2019-10-21 | $9.50 | $9.52 | $9.22 | $9.36 | $8.99 | 620,105 |
| 2019-10-18 | $9.43 | $9.51 | $9.37 | $9.45 | $9.08 | 432,710 |
| 2019-10-17 | $9.24 | $9.55 | $9.23 | $9.43 | $9.06 | 702,275 |
| 2019-10-16 | $9.17 | $9.28 | $9.07 | $9.27 | $8.90 | 606,962 |
| 2019-10-15 | $9.35 | $9.38 | $9.10 | $9.11 | $8.75 | 744,950 |
| 2019-10-14 | $9.26 | $9.52 | $9.24 | $9.37 | $9.00 | 845,778 |
| 2019-10-11 | $9.18 | $9.33 | $9.11 | $9.19 | $8.83 | 691,001 |
| 2019-10-10 | $9.36 | $9.40 | $9.11 | $9.30 | $8.93 | 620,967 |
| 2019-10-09 | $9.51 | $9.60 | $9.28 | $9.34 | $8.97 | 1,104,605 |
| 2019-10-08 | $9.60 | $9.62 | $9.27 | $9.52 | $9.14 | 880,467 |
| 2019-10-07 | $9.67 | $9.70 | $9.44 | $9.48 | $9.11 | 464,883 |
| 2019-10-04 | $9.52 | $9.77 | $9.50 | $9.69 | $9.31 | 695,898 |
| 2019-10-03 | $9.56 | $9.69 | $9.45 | $9.51 | $9.14 | 743,006 |
| 2019-10-02 | $9.44 | $9.64 | $9.43 | $9.56 | $9.18 | 1,015,519 |
| 2019-10-01 | $9.23 | $9.61 | $9.21 | $9.33 | $8.96 | 1,495,379 |
| 2019-09-30 | $9.52 | $9.60 | $9.19 | $9.30 | $8.93 | 1,240,938 |
| 2019-09-27 | $9.95 | $10.00 | $9.61 | $9.69 | $9.31 | 1,413,453 |
| 2019-09-26 | $10.29 | $10.50 | $10.00 | $10.03 | $9.60 | 903,925 |
| 2019-09-25 | $10.53 | $10.64 | $10.16 | $10.28 | $9.84 | 1,297,375 |
| 2019-09-24 | $10.86 | $10.87 | $10.40 | $10.60 | $10.14 | 1,978,659 |
| 2019-09-23 | $12.35 | $12.35 | $10.99 | $11.04 | $10.56 | 2,974,397 |
| 2019-09-20 | $12.02 | $12.26 | $11.80 | $12.25 | $11.72 | 1,913,820 |
| 2019-09-19 | $11.87 | $12.08 | $11.83 | $12.04 | $11.52 | 726,606 |
| 2019-09-18 | $12.02 | $12.11 | $11.63 | $11.79 | $11.28 | 957,183 |
| 2019-09-17 | $11.88 | $12.00 | $11.74 | $11.98 | $11.46 | 617,198 |
| 2019-09-16 | $11.89 | $11.99 | $11.56 | $11.86 | $11.35 | 1,065,278 |
| 2019-09-13 | $11.86 | $12.01 | $11.51 | $11.51 | $11.01 | 977,052 |
| 2019-09-12 | $12.38 | $12.50 | $11.85 | $11.86 | $11.35 | 919,390 |
| 2019-09-11 | $12.23 | $12.38 | $12.13 | $12.17 | $11.64 | 704,485 |
| 2019-09-10 | $12.21 | $12.43 | $12.07 | $12.18 | $11.65 | 835,385 |
| 2019-09-09 | $12.73 | $12.73 | $12.20 | $12.22 | $11.69 | 972,622 |
| 2019-09-06 | $12.90 | $12.99 | $12.56 | $12.56 | $12.02 | 1,714,525 |
| 2019-09-05 | $12.98 | $12.99 | $12.49 | $12.76 | $12.21 | 1,306,110 |
| 2019-09-04 | $13.00 | $13.17 | $12.93 | $13.16 | $12.59 | 773,683 |
| 2019-09-03 | $12.90 | $13.05 | $12.76 | $12.97 | $12.41 | 939,396 |
| 2019-08-30 | $12.64 | $12.86 | $12.58 | $12.73 | $12.18 | 434,485 |
| 2019-08-29 | $12.87 | $12.88 | $12.56 | $12.73 | $12.18 | 696,993 |
| 2019-08-28 | $12.98 | $13.12 | $12.76 | $12.91 | $12.35 | 432,659 |
| 2019-08-27 | $12.69 | $13.03 | $12.65 | $12.93 | $12.37 | 874,398 |
| 2019-08-26 | $12.81 | $12.84 | $12.53 | $12.67 | $12.12 | 1,179,723 |
| 2019-08-23 | $12.35 | $12.84 | $12.35 | $12.77 | $12.22 | 868,458 |
| 2019-08-22 | $12.36 | $12.39 | $12.17 | $12.26 | $11.73 | 1,291,107 |
| 2019-08-21 | $12.40 | $12.49 | $12.20 | $12.39 | $11.85 | 526,624 |
| 2019-08-20 | $12.22 | $12.53 | $12.12 | $12.45 | $11.91 | 405,358 |
| 2019-08-19 | $11.95 | $12.27 | $11.85 | $12.13 | $11.61 | 563,469 |
| 2019-08-16 | $12.19 | $12.32 | $12.06 | $12.15 | $11.63 | 758,041 |
| 2019-08-15 | $12.00 | $12.35 | $11.78 | $12.25 | $11.72 | 621,083 |
| 2019-08-14 | $12.48 | $12.54 | $12.08 | $12.09 | $11.57 | 731,039 |
| 2019-08-13 | $12.80 | $12.80 | $11.97 | $12.34 | $11.81 | 1,004,282 |
| 2019-08-12 | $12.68 | $12.88 | $12.60 | $12.62 | $12.08 | 842,770 |
| 2019-08-09 | $12.65 | $12.84 | $12.56 | $12.70 | $12.15 | 743,347 |
| 2019-08-08 | $12.38 | $12.74 | $12.28 | $12.60 | $12.06 | 886,636 |
| 2019-08-07 | $12.61 | $12.77 | $12.36 | $12.41 | $11.87 | 1,362,153 |
| 2019-08-06 | $13.03 | $13.12 | $12.16 | $12.28 | $11.75 | 1,727,358 |
| 2019-08-05 | $12.43 | $13.43 | $12.43 | $13.25 | $12.68 | 1,344,921 |
| 2019-08-02 | $12.07 | $12.23 | $11.94 | $12.09 | $11.57 | 900,637 |
| 2019-08-01 | $11.58 | $12.14 | $11.33 | $12.10 | $11.58 | 1,352,101 |
| 2019-07-31 | $12.22 | $12.28 | $11.76 | $11.80 | $11.29 | 1,041,749 |
| 2019-07-30 | $12.21 | $12.43 | $12.17 | $12.28 | $11.75 | 689,129 |
| 2019-07-29 | $12.04 | $12.20 | $11.93 | $12.19 | $11.66 | 853,782 |
| 2019-07-26 | $11.95 | $12.11 | $11.86 | $12.06 | $11.54 | 721,777 |
| 2019-07-25 | $12.03 | $12.11 | $11.90 | $11.93 | $11.41 | 878,371 |
| 2019-07-24 | $11.79 | $12.19 | $11.79 | $12.08 | $11.56 | 763,998 |
| 2019-07-23 | $11.65 | $11.97 | $11.64 | $11.71 | $11.20 | 952,350 |
| 2019-07-22 | $11.55 | $11.82 | $11.54 | $11.65 | $11.15 | 749,966 |
| 2019-07-19 | $11.41 | $11.66 | $11.32 | $11.52 | $11.02 | 1,133,815 |
| 2019-07-18 | $10.96 | $11.62 | $10.92 | $11.53 | $11.03 | 1,306,469 |
| 2019-07-17 | $10.79 | $11.04 | $10.75 | $11.00 | $10.53 | 1,001,371 |
| 2019-07-16 | $10.68 | $10.81 | $10.52 | $10.69 | $10.23 | 587,753 |
| 2019-07-15 | $10.67 | $10.79 | $10.56 | $10.69 | $10.23 | 660,871 |
| 2019-07-12 | $10.38 | $10.78 | $10.35 | $10.66 | $10.20 | 1,034,531 |
| 2019-07-11 | $10.37 | $10.43 | $10.30 | $10.35 | $9.90 | 570,014 |
| 2019-07-10 | $10.36 | $10.45 | $10.27 | $10.37 | $9.92 | 767,649 |
| 2019-07-09 | $10.17 | $10.26 | $10.14 | $10.22 | $9.78 | 439,117 |
| 2019-07-08 | $10.33 | $10.37 | $10.17 | $10.20 | $9.76 | 340,480 |
| 2019-07-05 | $10.28 | $10.39 | $9.96 | $10.33 | $9.88 | 890,250 |
| 2019-07-03 | $10.55 | $10.60 | $10.37 | $10.41 | $9.96 | 414,601 |
| 2019-07-02 | $10.37 | $10.57 | $10.23 | $10.52 | $10.07 | 851,493 |
| 2019-07-01 | $10.35 | $10.44 | $10.22 | $10.29 | $9.85 | 601,524 |
| 2019-06-28 | $10.44 | $10.47 | $10.24 | $10.44 | $9.99 | 677,026 |
| 2019-06-27 | $10.66 | $10.71 | $10.26 | $10.38 | $9.93 | 721,394 |
| 2019-06-26 | $10.77 | $10.87 | $10.72 | $10.76 | $10.26 | 823,652 |
| 2019-06-25 | $10.95 | $11.14 | $10.78 | $10.84 | $10.33 | 1,657,208 |
| 2019-06-24 | $11.28 | $11.47 | $11.17 | $11.45 | $10.92 | 568,941 |
| 2019-06-21 | $11.19 | $11.28 | $11.02 | $11.18 | $10.66 | 962,979 |
| 2019-06-20 | $11.24 | $11.47 | $11.10 | $11.19 | $10.67 | 670,596 |
| 2019-06-19 | $10.72 | $11.00 | $10.68 | $10.91 | $10.40 | 508,428 |
| 2019-06-18 | $10.73 | $10.83 | $10.62 | $10.82 | $10.32 | 821,691 |
| 2019-06-17 | $10.47 | $10.78 | $10.44 | $10.69 | $10.19 | 899,881 |
| 2019-06-14 | $10.42 | $10.65 | $10.33 | $10.41 | $9.92 | 888,446 |
| 2019-06-13 | $10.15 | $10.41 | $10.13 | $10.33 | $9.85 | 568,852 |
| 2019-06-12 | $10.23 | $10.28 | $10.04 | $10.11 | $9.64 | 785,746 |
| 2019-06-11 | $10.27 | $10.31 | $10.08 | $10.19 | $9.71 | 344,151 |
| 2019-06-10 | $10.40 | $10.47 | $10.15 | $10.31 | $9.83 | 474,824 |
| 2019-06-07 | $10.81 | $10.87 | $10.48 | $10.54 | $10.05 | 475,663 |
| 2019-06-06 | $10.77 | $10.78 | $10.61 | $10.71 | $10.21 | 313,672 |
| 2019-06-05 | $10.86 | $10.97 | $10.61 | $10.72 | $10.22 | 720,150 |
| 2019-06-04 | $10.61 | $10.80 | $10.55 | $10.75 | $10.25 | 504,131 |
| 2019-06-03 | $10.56 | $10.72 | $10.50 | $10.65 | $10.15 | 593,304 |
| 2019-05-31 | $10.24 | $10.50 | $10.17 | $10.43 | $9.94 | 548,906 |
| 2019-05-30 | $9.89 | $10.14 | $9.81 | $10.09 | $9.62 | 338,638 |
| 2019-05-29 | $9.92 | $10.03 | $9.85 | $9.85 | $9.39 | 293,519 |
| 2019-05-28 | $9.79 | $9.96 | $9.79 | $9.92 | $9.46 | 282,898 |
| 2019-05-24 | $9.90 | $9.90 | $9.71 | $9.84 | $9.38 | 253,612 |
| 2019-05-23 | $9.88 | $10.11 | $9.85 | $9.86 | $9.40 | 414,878 |
| 2019-05-22 | $10.04 | $10.13 | $9.81 | $9.84 | $9.38 | 387,553 |
| 2019-05-21 | $10.05 | $10.08 | $9.91 | $10.07 | $9.60 | 439,104 |
| 2019-05-20 | $9.97 | $10.20 | $9.95 | $10.07 | $9.60 | 199,444 |
| 2019-05-17 | $9.89 | $9.99 | $9.76 | $9.97 | $9.50 | 292,986 |
| 2019-05-16 | $10.03 | $10.08 | $9.81 | $9.89 | $9.43 | 409,199 |
| 2019-05-15 | $10.20 | $10.30 | $10.04 | $10.12 | $9.65 | 427,710 |
| 2019-05-14 | $10.27 | $10.27 | $10.04 | $10.17 | $9.70 | 426,733 |
| 2019-05-13 | $9.96 | $10.33 | $9.86 | $10.25 | $9.77 | 662,331 |
| 2019-05-10 | $9.79 | $9.93 | $9.75 | $9.78 | $9.32 | 331,059 |
| 2019-05-09 | $9.81 | $9.92 | $9.73 | $9.78 | $9.32 | 390,226 |
| 2019-05-08 | $10.06 | $10.06 | $9.69 | $9.79 | $9.33 | 421,135 |
| 2019-05-07 | $9.93 | $10.01 | $9.74 | $9.97 | $9.50 | 648,257 |
| 2019-05-06 | $9.93 | $10.05 | $9.79 | $9.92 | $9.46 | 519,241 |
| 2019-05-03 | $10.20 | $10.21 | $9.86 | $9.95 | $9.49 | 958,911 |
| 2019-05-02 | $10.19 | $10.22 | $10.00 | $10.11 | $9.64 | 592,809 |
| 2019-05-01 | $11.27 | $11.34 | $10.15 | $10.28 | $9.80 | 1,157,602 |
| 2019-04-30 | $11.20 | $11.37 | $11.19 | $11.30 | $10.77 | 362,177 |
| 2019-04-29 | $11.45 | $11.45 | $11.08 | $11.17 | $10.65 | 393,250 |
| 2019-04-26 | $11.29 | $11.50 | $11.26 | $11.40 | $10.87 | 547,246 |
| 2019-04-25 | $11.14 | $11.37 | $11.12 | $11.20 | $10.68 | 564,835 |
| 2019-04-24 | $10.74 | $11.16 | $10.60 | $11.02 | $10.51 | 658,304 |
| 2019-04-23 | $10.95 | $11.00 | $10.68 | $10.71 | $10.21 | 503,074 |
| 2019-04-22 | $11.05 | $11.15 | $11.00 | $11.00 | $10.49 | 444,217 |
| 2019-04-18 | $11.17 | $11.22 | $11.00 | $11.01 | $10.50 | 490,062 |
| 2019-04-17 | $11.30 | $11.33 | $11.01 | $11.12 | $10.60 | 621,465 |
| 2019-04-16 | $11.45 | $11.47 | $11.25 | $11.26 | $10.73 | 663,599 |
| 2019-04-15 | $11.40 | $11.56 | $11.13 | $11.47 | $10.93 | 1,255,213 |
| 2019-04-12 | $10.97 | $11.13 | $10.93 | $11.06 | $10.54 | 330,135 |
| 2019-04-11 | $11.30 | $11.35 | $11.12 | $11.22 | $10.70 | 303,420 |
| 2019-04-10 | $11.56 | $11.61 | $11.40 | $11.41 | $10.88 | 256,892 |
| 2019-04-09 | $11.51 | $11.71 | $11.51 | $11.59 | $11.05 | 293,060 |
| 2019-04-08 | $11.68 | $11.69 | $11.41 | $11.48 | $10.94 | 513,888 |
| 2019-04-05 | $11.38 | $11.50 | $11.36 | $11.46 | $10.93 | 212,992 |
| 2019-04-04 | $11.16 | $11.45 | $11.08 | $11.45 | $10.92 | 348,675 |
| 2019-04-03 | $11.39 | $11.44 | $11.21 | $11.27 | $10.74 | 378,535 |
| 2019-04-02 | $11.13 | $11.45 | $11.13 | $11.38 | $10.85 | 449,773 |
| 2019-04-01 | $11.28 | $11.31 | $10.94 | $11.13 | $10.61 | 678,702 |
| 2019-03-29 | $11.38 | $11.45 | $11.22 | $11.24 | $10.72 | 345,484 |
| 2019-03-28 | $11.67 | $11.67 | $11.26 | $11.31 | $10.78 | 561,506 |
| 2019-03-27 | $11.85 | $11.94 | $11.63 | $11.85 | $11.26 | 724,015 |
| 2019-03-26 | $11.77 | $11.93 | $11.68 | $11.87 | $11.28 | 415,232 |
| 2019-03-25 | $11.68 | $11.94 | $11.66 | $11.86 | $11.27 | 625,872 |
| 2019-03-22 | $11.58 | $11.75 | $11.55 | $11.66 | $11.08 | 507,669 |
| 2019-03-21 | $11.75 | $11.76 | $11.49 | $11.62 | $11.04 | 450,398 |
| 2019-03-20 | $11.46 | $11.76 | $11.31 | $11.69 | $11.11 | 552,866 |
| 2019-03-19 | $11.50 | $11.64 | $11.41 | $11.43 | $10.86 | 538,794 |
| 2019-03-18 | $11.50 | $11.60 | $11.35 | $11.40 | $10.83 | 660,085 |
| 2019-03-15 | $11.75 | $11.86 | $11.42 | $11.42 | $10.85 | 4,830,762 |
| 2019-03-14 | $11.73 | $11.82 | $11.64 | $11.69 | $11.11 | 645,473 |
| 2019-03-13 | $11.99 | $12.08 | $11.87 | $11.98 | $11.38 | 635,979 |
| 2019-03-12 | $11.59 | $11.91 | $11.59 | $11.87 | $11.28 | 598,063 |
| 2019-03-11 | $11.61 | $11.64 | $11.43 | $11.55 | $10.98 | 601,578 |
| 2019-03-08 | $10.98 | $11.64 | $10.98 | $11.59 | $11.01 | 833,234 |
| 2019-03-07 | $10.71 | $10.95 | $10.67 | $10.80 | $10.26 | 577,237 |
| 2019-03-06 | $11.04 | $11.04 | $10.71 | $10.73 | $10.20 | 452,208 |
| 2019-03-05 | $10.97 | $11.14 | $10.93 | $11.03 | $10.48 | 415,731 |
| 2019-03-04 | $11.00 | $11.06 | $10.70 | $11.06 | $10.51 | 510,063 |
| 2019-03-01 | $11.06 | $11.20 | $11.02 | $11.07 | $10.52 | 541,182 |
| 2019-02-28 | $11.20 | $11.31 | $11.09 | $11.21 | $10.65 | 403,206 |
| 2019-02-27 | $11.44 | $11.50 | $11.20 | $11.27 | $10.71 | 434,810 |
| 2019-02-26 | $11.17 | $11.48 | $11.02 | $11.46 | $10.89 | 715,829 |
| 2019-02-25 | $11.47 | $11.47 | $11.23 | $11.24 | $10.68 | 631,096 |
| 2019-02-22 | $11.14 | $11.52 | $11.11 | $11.44 | $10.87 | 783,959 |
| 2019-02-21 | $10.56 | $11.18 | $10.53 | $11.13 | $10.58 | 1,536,136 |
| 2019-02-20 | $10.52 | $10.74 | $10.39 | $10.50 | $9.98 | 584,471 |
| 2019-02-19 | $10.26 | $10.57 | $10.26 | $10.44 | $9.92 | 527,804 |
| 2019-02-15 | $10.12 | $10.22 | $9.98 | $10.21 | $9.70 | 393,002 |
| 2019-02-14 | $9.80 | $10.06 | $9.77 | $10.06 | $9.56 | 399,203 |
| 2019-02-13 | $9.69 | $9.97 | $9.67 | $9.79 | $9.30 | 907,162 |
| 2019-02-12 | $9.90 | $9.90 | $9.55 | $9.72 | $9.24 | 268,279 |
| 2019-02-11 | $9.76 | $9.92 | $9.71 | $9.80 | $9.31 | 245,136 |
| 2019-02-08 | $9.69 | $9.96 | $9.67 | $9.87 | $9.38 | 531,284 |
| 2019-02-07 | $9.72 | $9.79 | $9.64 | $9.65 | $9.17 | 294,364 |
| 2019-02-06 | $9.70 | $9.95 | $9.68 | $9.70 | $9.22 | 311,448 |
| 2019-02-05 | $9.76 | $9.77 | $9.61 | $9.77 | $9.28 | 350,582 |
| 2019-02-04 | $9.72 | $9.87 | $9.71 | $9.73 | $9.25 | 492,943 |
| 2019-02-01 | $9.78 | $9.83 | $9.63 | $9.82 | $9.33 | 331,888 |
| 2019-01-31 | $9.70 | $9.86 | $9.59 | $9.78 | $9.29 | 588,338 |
| 2019-01-30 | $9.50 | $9.78 | $9.44 | $9.61 | $9.13 | 580,329 |
| 2019-01-29 | $9.47 | $9.55 | $9.36 | $9.49 | $9.02 | 493,490 |
| 2019-01-28 | $9.03 | $9.36 | $8.97 | $9.35 | $8.88 | 351,138 |
| 2019-01-25 | $8.90 | $9.09 | $8.89 | $9.01 | $8.56 | 484,252 |
| 2019-01-24 | $8.78 | $8.84 | $8.71 | $8.77 | $8.33 | 216,437 |
| 2019-01-23 | $8.76 | $8.85 | $8.62 | $8.80 | $8.36 | 307,592 |
| 2019-01-22 | $8.64 | $8.86 | $8.56 | $8.81 | $8.37 | 335,128 |
| 2019-01-18 | $8.81 | $8.89 | $8.50 | $8.64 | $8.21 | 531,327 |
| 2019-01-17 | $8.90 | $8.99 | $8.89 | $8.92 | $8.48 | 226,536 |
| 2019-01-16 | $8.92 | $9.00 | $8.88 | $8.92 | $8.48 | 272,545 |
| 2019-01-15 | $8.99 | $9.06 | $8.83 | $8.96 | $8.51 | 453,236 |
| 2019-01-14 | $9.04 | $9.06 | $8.92 | $8.97 | $8.52 | 387,365 |
| 2019-01-11 | $9.08 | $9.16 | $8.95 | $8.99 | $8.54 | 458,445 |
| 2019-01-10 | $9.20 | $9.22 | $8.99 | $9.06 | $8.61 | 544,566 |
| 2019-01-09 | $9.12 | $9.32 | $9.11 | $9.22 | $8.76 | 434,748 |
| 2019-01-08 | $8.80 | $9.18 | $8.78 | $9.09 | $8.64 | 497,533 |
| 2019-01-07 | $9.06 | $9.08 | $8.71 | $8.91 | $8.47 | 686,829 |
| 2019-01-04 | $9.04 | $9.20 | $8.92 | $9.12 | $8.67 | 558,791 |
| 2019-01-03 | $9.00 | $9.22 | $8.98 | $9.13 | $8.68 | 573,904 |
| 2019-01-02 | $8.78 | $9.00 | $8.72 | $8.89 | $8.45 | 729,906 |
| 2018-12-31 | $8.65 | $8.78 | $8.45 | $8.78 | $8.34 | 588,266 |
| 2018-12-28 | $8.68 | $8.80 | $8.58 | $8.62 | $8.19 | 786,886 |
| 2018-12-27 | $8.70 | $8.78 | $8.58 | $8.69 | $8.22 | 863,613 |
| 2018-12-26 | $8.84 | $8.90 | $8.59 | $8.65 | $8.18 | 445,875 |
| 2018-12-24 | $8.55 | $8.77 | $8.48 | $8.77 | $8.30 | 383,168 |
| 2018-12-21 | $8.32 | $8.48 | $8.25 | $8.40 | $7.95 | 2,115,360 |
| 2018-12-20 | $8.46 | $8.65 | $8.34 | $8.36 | $7.91 | 1,022,352 |
| 2018-12-19 | $8.38 | $8.75 | $8.24 | $8.25 | $7.81 | 1,073,718 |
| 2018-12-18 | $8.05 | $8.34 | $8.00 | $8.27 | $7.83 | 907,967 |
| 2018-12-17 | $7.86 | $8.13 | $7.86 | $8.00 | $7.57 | 681,816 |
| 2018-12-14 | $7.85 | $7.94 | $7.77 | $7.84 | $7.42 | 382,477 |
| 2018-12-13 | $7.95 | $8.04 | $7.94 | $8.01 | $7.58 | 310,494 |
| 2018-12-12 | $7.96 | $8.11 | $7.92 | $7.99 | $7.56 | 390,687 |
| 2018-12-11 | $8.04 | $8.08 | $7.83 | $7.90 | $7.47 | 450,355 |
| 2018-12-10 | $7.90 | $8.22 | $7.85 | $8.01 | $7.58 | 621,319 |
| 2018-12-07 | $7.45 | $7.95 | $7.45 | $7.92 | $7.49 | 665,812 |
| 2018-12-06 | $7.31 | $7.54 | $7.28 | $7.45 | $7.05 | 1,238,283 |
| 2018-12-04 | $7.12 | $7.40 | $7.09 | $7.35 | $6.95 | 1,620,879 |
| 2018-12-03 | $7.61 | $7.71 | $7.42 | $7.55 | $7.14 | 532,225 |
| 2018-11-30 | $7.43 | $7.57 | $7.30 | $7.51 | $7.11 | 312,584 |
| 2018-11-29 | $7.50 | $7.59 | $7.45 | $7.47 | $7.07 | 211,937 |
| 2018-11-28 | $7.32 | $7.57 | $7.27 | $7.50 | $7.10 | 432,049 |
| 2018-11-27 | $7.52 | $7.55 | $7.31 | $7.32 | $6.93 | 476,808 |
| 2018-11-26 | $7.56 | $7.68 | $7.53 | $7.54 | $7.13 | 398,620 |
| 2018-11-23 | $7.68 | $7.75 | $7.53 | $7.54 | $7.13 | 184,894 |
| 2018-11-21 | $7.56 | $7.81 | $7.56 | $7.78 | $7.36 | 580,691 |
| 2018-11-20 | $7.62 | $7.65 | $7.39 | $7.52 | $7.12 | 358,254 |
| 2018-11-19 | $7.60 | $7.74 | $7.58 | $7.62 | $7.21 | 420,607 |
| 2018-11-16 | $7.51 | $7.67 | $7.51 | $7.60 | $7.19 | 319,141 |
| 2018-11-15 | $7.26 | $7.47 | $7.26 | $7.45 | $7.05 | 347,984 |
| 2018-11-14 | $7.10 | $7.38 | $7.07 | $7.25 | $6.86 | 454,937 |
| 2018-11-13 | $7.05 | $7.22 | $7.02 | $7.08 | $6.70 | 697,693 |
| 2018-11-12 | $7.36 | $7.36 | $7.00 | $7.05 | $6.67 | 578,584 |
| 2018-11-09 | $7.25 | $7.49 | $7.25 | $7.39 | $6.99 | 686,434 |
| 2018-11-08 | $7.28 | $7.52 | $7.28 | $7.38 | $6.98 | 881,894 |
| 2018-11-07 | $7.77 | $7.80 | $7.29 | $7.34 | $6.95 | 1,418,443 |
| 2018-11-06 | $7.92 | $8.02 | $7.79 | $7.83 | $7.41 | 322,956 |
| 2018-11-05 | $8.03 | $8.21 | $7.89 | $7.91 | $7.48 | 590,378 |
| 2018-11-02 | $7.91 | $8.06 | $7.80 | $8.03 | $7.60 | 698,055 |
| 2018-11-01 | $7.76 | $8.02 | $7.76 | $7.93 | $7.50 | 646,715 |
| 2018-10-31 | $7.68 | $7.73 | $7.58 | $7.65 | $7.24 | 884,587 |
| 2018-10-30 | $7.61 | $7.77 | $7.59 | $7.73 | $7.31 | 488,848 |
| 2018-10-29 | $7.69 | $7.78 | $7.56 | $7.60 | $7.19 | 650,814 |
| 2018-10-26 | $7.55 | $7.86 | $7.55 | $7.68 | $7.27 | 870,480 |
| 2018-10-25 | $8.19 | $8.19 | $7.62 | $7.64 | $7.23 | 893,263 |
| 2018-10-24 | $8.09 | $8.33 | $8.09 | $8.17 | $7.73 | 352,801 |
| 2018-10-23 | $8.23 | $8.36 | $8.05 | $8.15 | $7.71 | 464,236 |
| 2018-10-22 | $7.94 | $8.14 | $7.79 | $8.07 | $7.64 | 534,819 |
| 2018-10-19 | $8.00 | $8.03 | $7.91 | $7.92 | $7.49 | 231,803 |
| 2018-10-18 | $8.08 | $8.27 | $7.92 | $7.93 | $7.50 | 650,116 |
| 2018-10-17 | $8.04 | $8.25 | $8.02 | $8.14 | $7.70 | 343,907 |
| 2018-10-16 | $8.23 | $8.23 | $8.03 | $8.08 | $7.65 | 554,647 |
| 2018-10-15 | $8.35 | $8.43 | $8.11 | $8.18 | $7.74 | 623,684 |
| 2018-10-12 | $8.15 | $8.23 | $7.93 | $8.21 | $7.77 | 591,436 |
| 2018-10-11 | $7.83 | $8.25 | $7.68 | $8.19 | $7.75 | 819,780 |
| 2018-10-10 | $7.56 | $7.73 | $7.45 | $7.72 | $7.30 | 553,281 |
| 2018-10-09 | $7.67 | $7.74 | $7.56 | $7.56 | $7.15 | 340,769 |
| 2018-10-08 | $7.60 | $7.73 | $7.45 | $7.71 | $7.30 | 510,159 |
| 2018-10-05 | $7.71 | $7.78 | $7.66 | $7.68 | $7.27 | 257,663 |
| 2018-10-04 | $7.76 | $7.89 | $7.69 | $7.71 | $7.30 | 322,521 |
| 2018-10-03 | $7.86 | $7.88 | $7.72 | $7.73 | $7.31 | 342,145 |
| 2018-10-02 | $7.66 | $7.88 | $7.66 | $7.82 | $7.40 | 473,719 |
| 2018-10-01 | $7.58 | $7.68 | $7.54 | $7.60 | $7.19 | 399,135 |
| 2018-09-28 | $7.45 | $7.60 | $7.45 | $7.59 | $7.18 | 527,316 |
| 2018-09-27 | $7.43 | $7.49 | $7.34 | $7.43 | $7.03 | 502,484 |
| 2018-09-26 | $7.75 | $7.76 | $7.50 | $7.51 | $7.07 | 779,826 |
| 2018-09-25 | $7.68 | $7.84 | $7.66 | $7.75 | $7.30 | 643,702 |
| 2018-09-24 | $7.67 | $7.90 | $7.60 | $7.63 | $7.18 | 928,416 |
| 2018-09-21 | $7.58 | $7.64 | $7.49 | $7.59 | $7.15 | 1,983,910 |
| 2018-09-20 | $7.68 | $7.70 | $7.53 | $7.65 | $7.20 | 575,854 |
| 2018-09-19 | $7.45 | $7.65 | $7.39 | $7.62 | $7.17 | 756,649 |
| 2018-09-18 | $7.49 | $7.55 | $7.31 | $7.42 | $6.99 | 1,068,462 |
| 2018-09-17 | $7.50 | $7.51 | $7.29 | $7.49 | $7.05 | 1,081,247 |
| 2018-09-14 | $7.61 | $7.65 | $7.42 | $7.42 | $6.99 | 546,657 |
| 2018-09-13 | $7.89 | $7.92 | $7.61 | $7.62 | $7.17 | 612,612 |
| 2018-09-12 | $7.52 | $7.84 | $7.50 | $7.81 | $7.35 | 616,671 |
| 2018-09-11 | $7.51 | $7.58 | $7.47 | $7.54 | $7.10 | 343,431 |
| 2018-09-10 | $7.62 | $7.74 | $7.59 | $7.59 | $7.15 | 707,496 |
| 2018-09-07 | $7.50 | $7.75 | $7.40 | $7.64 | $7.19 | 572,328 |
| 2018-09-06 | $7.50 | $7.61 | $7.41 | $7.47 | $7.03 | 731,698 |
| 2018-09-05 | $7.67 | $7.71 | $7.45 | $7.49 | $7.05 | 624,989 |
| 2018-09-04 | $7.87 | $7.87 | $7.59 | $7.68 | $7.23 | 590,742 |
| 2018-08-31 | $8.02 | $8.12 | $7.91 | $7.94 | $7.47 | 265,869 |
| 2018-08-30 | $8.04 | $8.08 | $7.98 | $8.05 | $7.58 | 372,902 |
| 2018-08-29 | $8.10 | $8.18 | $7.97 | $8.12 | $7.64 | 437,763 |
| 2018-08-28 | $8.40 | $8.41 | $8.01 | $8.08 | $7.61 | 355,583 |
| 2018-08-27 | $8.17 | $8.38 | $8.17 | $8.31 | $7.82 | 364,600 |
| 2018-08-24 | $7.99 | $8.30 | $7.99 | $8.16 | $7.68 | 652,189 |
| 2018-08-23 | $8.13 | $8.16 | $7.85 | $7.89 | $7.43 | 614,872 |
| 2018-08-22 | $8.25 | $8.25 | $8.11 | $8.22 | $7.74 | 339,705 |
| 2018-08-21 | $8.20 | $8.25 | $8.06 | $8.19 | $7.71 | 462,678 |
| 2018-08-20 | $8.07 | $8.27 | $8.01 | $8.20 | $7.72 | 637,609 |
| 2018-08-17 | $7.98 | $8.21 | $7.93 | $8.05 | $7.58 | 826,780 |
| 2018-08-16 | $8.15 | $8.28 | $7.91 | $7.91 | $7.45 | 909,074 |
| 2018-08-15 | $8.43 | $8.47 | $8.02 | $8.15 | $7.67 | 1,083,337 |
| 2018-08-14 | $8.72 | $8.77 | $8.53 | $8.54 | $8.04 | 553,543 |
| 2018-08-13 | $8.84 | $8.88 | $8.65 | $8.70 | $8.19 | 852,434 |
| 2018-08-10 | $8.88 | $8.96 | $8.83 | $8.87 | $8.35 | 674,253 |
| 2018-08-09 | $8.95 | $8.99 | $8.87 | $8.92 | $8.40 | 442,335 |
| 2018-08-08 | $8.99 | $9.03 | $8.78 | $8.90 | $8.38 | 539,665 |
| 2018-08-07 | $9.18 | $9.19 | $8.92 | $8.98 | $8.45 | 659,795 |
| 2018-08-06 | $9.15 | $9.25 | $9.00 | $9.16 | $8.62 | 477,909 |
| 2018-08-03 | $9.15 | $9.27 | $9.08 | $9.16 | $8.62 | 552,248 |
| 2018-08-02 | $9.39 | $9.46 | $9.11 | $9.15 | $8.61 | 597,180 |
| 2018-08-01 | $9.50 | $9.51 | $9.41 | $9.41 | $8.86 | 690,010 |
| 2018-07-31 | $9.49 | $9.55 | $9.42 | $9.51 | $8.95 | 333,231 |
| 2018-07-30 | $9.58 | $9.63 | $9.50 | $9.50 | $8.94 | 411,821 |
| 2018-07-27 | $9.69 | $9.74 | $9.55 | $9.56 | $9.00 | 531,162 |
| 2018-07-26 | $9.59 | $9.77 | $9.59 | $9.66 | $9.09 | 674,743 |
| 2018-07-25 | $9.55 | $9.74 | $9.55 | $9.69 | $9.12 | 626,005 |
| 2018-07-24 | $9.53 | $9.62 | $9.46 | $9.50 | $8.94 | 541,256 |
| 2018-07-23 | $9.56 | $9.65 | $9.51 | $9.52 | $8.96 | 428,844 |
| 2018-07-20 | $9.60 | $9.60 | $9.51 | $9.59 | $9.03 | 422,530 |
| 2018-07-19 | $9.35 | $9.61 | $9.35 | $9.48 | $8.92 | 557,201 |
| 2018-07-18 | $9.38 | $9.52 | $9.37 | $9.46 | $8.91 | 513,170 |
| 2018-07-17 | $9.38 | $9.53 | $9.38 | $9.43 | $8.88 | 604,656 |
| 2018-07-16 | $9.36 | $9.54 | $9.36 | $9.42 | $8.87 | 477,525 |
| 2018-07-13 | $9.37 | $9.51 | $9.34 | $9.40 | $8.85 | 289,494 |
| 2018-07-12 | $9.44 | $9.47 | $9.34 | $9.39 | $8.84 | 415,433 |
| 2018-07-11 | $9.50 | $9.62 | $9.36 | $9.37 | $8.82 | 411,266 |
| 2018-07-10 | $9.54 | $9.60 | $9.49 | $9.52 | $8.96 | 220,768 |
| 2018-07-09 | $9.68 | $9.75 | $9.57 | $9.59 | $9.03 | 415,780 |
| 2018-07-06 | $9.57 | $9.70 | $9.53 | $9.62 | $9.06 | 502,891 |
| 2018-07-05 | $9.68 | $9.69 | $9.55 | $9.58 | $9.02 | 534,984 |
| 2018-07-03 | $9.50 | $9.70 | $9.50 | $9.60 | $9.04 | 264,239 |
| 2018-07-02 | $9.38 | $9.54 | $9.34 | $9.48 | $8.92 | 472,031 |
| 2018-06-29 | $9.28 | $9.53 | $9.28 | $9.47 | $8.91 | 378,428 |
| 2018-06-28 | $9.25 | $9.33 | $9.18 | $9.27 | $8.73 | 403,062 |
| 2018-06-27 | $9.28 | $9.41 | $9.25 | $9.29 | $8.71 | 406,467 |
| 2018-06-26 | $9.21 | $9.36 | $9.21 | $9.29 | $8.71 | 465,360 |
| 2018-06-25 | $9.31 | $9.40 | $9.25 | $9.27 | $8.69 | 372,699 |
| 2018-06-22 | $9.20 | $9.39 | $9.20 | $9.36 | $8.78 | 301,311 |
| 2018-06-21 | $9.20 | $9.28 | $9.14 | $9.18 | $8.61 | 447,524 |
| 2018-06-20 | $9.39 | $9.42 | $9.16 | $9.24 | $8.66 | 526,591 |
| 2018-06-19 | $9.51 | $9.61 | $9.37 | $9.38 | $8.80 | 384,493 |
| 2018-06-18 | $9.55 | $9.73 | $9.52 | $9.56 | $8.96 | 412,700 |
| 2018-06-15 | $9.40 | $9.61 | $9.38 | $9.54 | $8.95 | 2,666,700 |
| 2018-06-14 | $9.66 | $9.67 | $9.43 | $9.48 | $8.89 | 689,417 |
| 2018-06-13 | $9.62 | $9.68 | $9.57 | $9.61 | $9.01 | 666,018 |
| 2018-06-12 | $9.70 | $9.73 | $9.55 | $9.58 | $8.98 | 565,439 |
| 2018-06-11 | $9.88 | $9.92 | $9.71 | $9.72 | $9.11 | 529,613 |
| 2018-06-08 | $9.99 | $10.04 | $9.90 | $9.91 | $9.29 | 283,479 |
| 2018-06-07 | $10.14 | $10.16 | $10.01 | $10.01 | $9.39 | 339,678 |
| 2018-06-06 | $10.14 | $10.27 | $10.09 | $10.13 | $9.50 | 594,335 |
| 2018-06-05 | $10.18 | $10.20 | $10.07 | $10.12 | $9.49 | 290,260 |
| 2018-06-04 | $10.27 | $10.28 | $10.12 | $10.14 | $9.51 | 218,064 |
| 2018-06-01 | $10.17 | $10.32 | $10.12 | $10.21 | $9.57 | 373,889 |
| 2018-05-31 | $10.21 | $10.27 | $10.18 | $10.21 | $9.57 | 292,312 |
| 2018-05-30 | $10.26 | $10.30 | $10.17 | $10.21 | $9.57 | 221,934 |
| 2018-05-29 | $10.20 | $10.33 | $10.15 | $10.23 | $9.59 | 301,656 |
| 2018-05-25 | $10.22 | $10.51 | $10.22 | $10.33 | $9.69 | 687,033 |
| 2018-05-24 | $10.23 | $10.40 | $10.20 | $10.31 | $9.67 | 271,491 |
| 2018-05-23 | $10.04 | $10.25 | $10.04 | $10.22 | $9.58 | 339,595 |
| 2018-05-22 | $10.27 | $10.34 | $10.10 | $10.11 | $9.48 | 266,539 |
| 2018-05-21 | $10.22 | $10.30 | $10.10 | $10.24 | $9.60 | 185,617 |
| 2018-05-18 | $10.05 | $10.26 | $10.02 | $10.18 | $9.55 | 974,032 |
| 2018-05-17 | $10.11 | $10.16 | $10.04 | $10.07 | $9.44 | 317,133 |
| 2018-05-16 | $10.29 | $10.37 | $10.15 | $10.15 | $9.52 | 443,812 |
| 2018-05-15 | $10.26 | $10.37 | $10.21 | $10.27 | $9.63 | 350,012 |
| 2018-05-14 | $10.60 | $10.66 | $10.43 | $10.48 | $9.83 | 294,504 |
| 2018-05-11 | $10.77 | $10.79 | $10.56 | $10.58 | $9.92 | 340,911 |
| 2018-05-10 | $10.61 | $10.76 | $10.55 | $10.73 | $10.06 | 379,300 |
| 2018-05-09 | $10.37 | $10.58 | $10.37 | $10.52 | $9.86 | 484,474 |
| 2018-05-08 | $10.28 | $10.44 | $10.24 | $10.40 | $9.75 | 507,851 |
| 2018-05-07 | $10.09 | $10.34 | $10.05 | $10.31 | $9.67 | 514,220 |
| 2018-05-04 | $9.88 | $10.09 | $9.74 | $10.08 | $9.45 | 389,845 |
| 2018-05-03 | $9.94 | $9.98 | $9.66 | $9.80 | $9.19 | 509,940 |
| 2018-05-02 | $9.82 | $9.94 | $9.68 | $9.81 | $9.20 | 554,789 |
| 2018-05-01 | $9.69 | $9.78 | $9.56 | $9.77 | $9.16 | 353,606 |
| 2018-04-30 | $9.81 | $9.89 | $9.75 | $9.76 | $9.15 | 350,182 |
| 2018-04-27 | $9.77 | $9.98 | $9.70 | $9.91 | $9.29 | 241,050 |
| 2018-04-26 | $9.72 | $9.78 | $9.61 | $9.70 | $9.10 | 405,332 |
| 2018-04-25 | $9.63 | $9.71 | $9.53 | $9.65 | $9.05 | 526,527 |
| 2018-04-24 | $9.71 | $9.74 | $9.61 | $9.73 | $9.12 | 429,679 |
| 2018-04-23 | $9.80 | $9.80 | $9.62 | $9.62 | $9.02 | 391,509 |
| 2018-04-20 | $9.78 | $9.90 | $9.69 | $9.89 | $9.27 | 393,208 |
| 2018-04-19 | $10.03 | $10.08 | $9.80 | $9.87 | $9.25 | 462,931 |
| 2018-04-18 | $10.13 | $10.30 | $10.00 | $10.03 | $9.40 | 615,385 |
| 2018-04-17 | $10.10 | $10.16 | $10.03 | $10.09 | $9.46 | 299,240 |
| 2018-04-16 | $10.07 | $10.18 | $10.05 | $10.11 | $9.48 | 352,336 |
| 2018-04-13 | $9.85 | $10.11 | $9.77 | $10.04 | $9.41 | 558,720 |
| 2018-04-12 | $9.77 | $9.80 | $9.67 | $9.74 | $9.13 | 422,204 |
| 2018-04-11 | $9.74 | $10.00 | $9.65 | $9.79 | $9.18 | 947,559 |
| 2018-04-10 | $9.78 | $9.79 | $9.66 | $9.67 | $9.07 | 302,919 |
| 2018-04-09 | $9.63 | $9.79 | $9.56 | $9.69 | $9.09 | 494,989 |
| 2018-04-06 | $9.64 | $9.71 | $9.57 | $9.66 | $9.06 | 344,073 |
| 2018-04-05 | $9.34 | $9.62 | $9.34 | $9.57 | $8.97 | 403,596 |
| 2018-04-04 | $9.88 | $9.89 | $9.31 | $9.43 | $8.84 | 655,534 |
| 2018-04-03 | $9.87 | $9.87 | $9.69 | $9.82 | $9.21 | 1,058,095 |
| 2018-04-02 | $9.83 | $9.97 | $9.72 | $9.84 | $9.23 | 459,170 |
| 2018-03-29 | $9.50 | $9.68 | $9.50 | $9.67 | $9.07 | 459,837 |
| 2018-03-28 | $9.56 | $9.60 | $9.44 | $9.52 | $8.93 | 636,586 |
| 2018-03-27 | $9.66 | $9.72 | $9.60 | $9.65 | $9.01 | 592,212 |
| 2018-03-26 | $9.71 | $9.75 | $9.60 | $9.75 | $9.10 | 537,646 |
| 2018-03-23 | $9.77 | $9.86 | $9.62 | $9.63 | $8.99 | 1,244,761 |
| 2018-03-22 | $9.70 | $9.70 | $9.52 | $9.55 | $8.92 | 1,010,222 |
| 2018-03-21 | $9.60 | $9.74 | $9.53 | $9.68 | $9.04 | 1,046,805 |
| 2018-03-20 | $9.50 | $9.53 | $9.42 | $9.47 | $8.84 | 665,841 |
| 2018-03-19 | $9.49 | $9.63 | $9.38 | $9.52 | $8.89 | 700,308 |
| 2018-03-16 | $9.62 | $9.66 | $9.47 | $9.48 | $8.85 | 1,747,952 |
| 2018-03-15 | $9.75 | $9.75 | $9.54 | $9.60 | $8.96 | 425,346 |
| 2018-03-14 | $9.95 | $9.95 | $9.72 | $9.76 | $9.11 | 462,199 |
| 2018-03-13 | $10.03 | $10.11 | $9.82 | $9.94 | $9.28 | 509,862 |
| 2018-03-12 | $9.78 | $10.01 | $9.75 | $9.96 | $9.30 | 501,809 |
| 2018-03-09 | $9.69 | $9.92 | $9.64 | $9.87 | $9.22 | 486,680 |
| 2018-03-08 | $9.74 | $9.74 | $9.56 | $9.69 | $9.05 | 419,385 |
| 2018-03-07 | $10.05 | $10.05 | $9.70 | $9.73 | $9.09 | 433,349 |
| 2018-03-06 | $10.00 | $10.17 | $10.00 | $10.07 | $9.40 | 425,264 |
| 2018-03-05 | $9.82 | $9.98 | $9.80 | $9.93 | $9.27 | 498,874 |
| 2018-03-02 | $9.94 | $10.03 | $9.83 | $9.90 | $9.24 | 432,069 |
| 2018-03-01 | $9.65 | $10.00 | $9.56 | $9.91 | $9.25 | 817,472 |
| 2018-02-28 | $9.80 | $9.88 | $9.68 | $9.70 | $9.06 | 437,319 |
| 2018-02-27 | $9.98 | $10.06 | $9.77 | $9.78 | $9.13 | 613,810 |
| 2018-02-26 | $9.93 | $10.06 | $9.85 | $10.05 | $9.38 | 355,775 |
| 2018-02-23 | $9.68 | $9.89 | $9.66 | $9.87 | $9.22 | 395,006 |
| 2018-02-22 | $9.74 | $9.89 | $9.65 | $9.72 | $9.08 | 781,833 |
| 2018-02-21 | $9.81 | $10.11 | $9.68 | $9.74 | $9.10 | 1,104,753 |
| 2018-02-20 | $10.41 | $10.43 | $9.51 | $9.69 | $9.05 | 1,165,144 |
| 2018-02-16 | $10.76 | $10.83 | $10.45 | $10.63 | $9.93 | 624,737 |
| 2018-02-15 | $10.85 | $10.91 | $10.68 | $10.85 | $10.13 | 454,419 |
| 2018-02-14 | $10.61 | $11.01 | $10.55 | $10.83 | $10.11 | 756,061 |
| 2018-02-13 | $10.63 | $10.68 | $10.50 | $10.61 | $9.91 | 321,196 |
| 2018-02-12 | $10.31 | $10.86 | $10.28 | $10.61 | $9.91 | 751,035 |
| 2018-02-09 | $10.56 | $10.63 | $10.24 | $10.31 | $9.63 | 1,135,436 |
| 2018-02-08 | $10.55 | $10.84 | $10.55 | $10.57 | $9.87 | 742,104 |
| 2018-02-07 | $10.50 | $10.67 | $10.42 | $10.57 | $9.87 | 933,947 |
| 2018-02-06 | $10.95 | $10.97 | $10.53 | $10.53 | $9.83 | 1,018,213 |
| 2018-02-05 | $11.01 | $11.17 | $10.92 | $11.05 | $10.32 | 1,376,407 |
| 2018-02-02 | $11.17 | $11.24 | $10.94 | $11.01 | $10.28 | 883,803 |
| 2018-02-01 | $11.18 | $11.45 | $11.18 | $11.34 | $10.59 | 677,836 |
| 2018-01-31 | $11.17 | $11.32 | $11.00 | $11.24 | $10.50 | 725,228 |
| 2018-01-30 | $11.15 | $11.25 | $11.11 | $11.15 | $10.41 | 932,702 |
| 2018-01-29 | $11.41 | $11.45 | $11.09 | $11.13 | $10.39 | 834,028 |
| 2018-01-26 | $11.54 | $11.62 | $11.42 | $11.47 | $10.71 | 524,988 |
| 2018-01-25 | $12.01 | $12.03 | $11.43 | $11.56 | $10.79 | 1,058,176 |
| 2018-01-24 | $11.84 | $12.04 | $11.70 | $11.94 | $11.15 | 864,940 |
| 2018-01-23 | $11.45 | $11.62 | $11.29 | $11.59 | $10.82 | 539,033 |
| 2018-01-22 | $11.69 | $11.73 | $11.38 | $11.55 | $10.79 | 470,682 |
| 2018-01-19 | $11.78 | $11.84 | $11.67 | $11.69 | $10.92 | 523,088 |
| 2018-01-18 | $11.79 | $11.90 | $11.63 | $11.72 | $10.94 | 619,768 |
| 2018-01-17 | $11.88 | $11.94 | $11.65 | $11.83 | $11.05 | 684,045 |
| 2018-01-16 | $12.04 | $12.10 | $11.88 | $11.99 | $11.20 | 709,538 |
| 2018-01-12 | $11.51 | $12.03 | $11.51 | $11.91 | $11.12 | 732,146 |
| 2018-01-11 | $11.33 | $11.50 | $11.25 | $11.43 | $10.67 | 590,970 |
| 2018-01-10 | $11.24 | $11.41 | $11.18 | $11.31 | $10.56 | 846,110 |
| 2018-01-09 | $11.15 | $11.29 | $10.90 | $11.21 | $10.47 | 464,400 |
| 2018-01-08 | $11.45 | $11.45 | $11.21 | $11.26 | $10.51 | 336,008 |
| 2018-01-05 | $11.50 | $11.62 | $11.43 | $11.45 | $10.69 | 315,070 |
| 2018-01-04 | $11.39 | $11.59 | $11.37 | $11.55 | $10.79 | 579,109 |
| 2018-01-03 | $11.57 | $11.57 | $11.19 | $11.39 | $10.64 | 826,392 |
| 2018-01-02 | $11.65 | $11.70 | $11.46 | $11.54 | $10.78 | 526,402 |
| 2017-12-29 | $11.60 | $11.66 | $11.43 | $11.56 | $10.79 | 597,058 |
| 2017-12-28 | $11.47 | $11.62 | $11.36 | $11.55 | $10.79 | 370,466 |
| 2017-12-27 | $11.75 | $11.79 | $11.35 | $11.47 | $10.66 | 575,517 |
| 2017-12-26 | $11.56 | $11.84 | $11.56 | $11.77 | $10.94 | 382,862 |
| 2017-12-22 | $11.13 | $11.54 | $11.13 | $11.48 | $10.67 | 452,785 |
| 2017-12-21 | $11.08 | $11.22 | $11.06 | $11.13 | $10.35 | 420,367 |
| 2017-12-20 | $10.85 | $11.13 | $10.80 | $11.07 | $10.29 | 566,754 |
| 2017-12-19 | $10.80 | $10.87 | $10.76 | $10.78 | $10.02 | 393,256 |
| 2017-12-18 | $10.90 | $10.94 | $10.80 | $10.85 | $10.09 | 429,582 |
| 2017-12-15 | $11.09 | $11.10 | $10.76 | $10.84 | $10.08 | 1,629,035 |
| 2017-12-14 | $11.09 | $11.09 | $10.92 | $11.01 | $10.24 | 516,626 |
| 2017-12-13 | $10.85 | $11.24 | $10.85 | $11.12 | $10.34 | 756,823 |
| 2017-12-12 | $10.97 | $10.97 | $10.80 | $10.93 | $10.16 | 496,704 |
| 2017-12-11 | $11.20 | $11.24 | $10.95 | $11.01 | $10.24 | 831,200 |
| 2017-12-08 | $11.20 | $11.28 | $11.13 | $11.17 | $10.39 | 578,553 |
| 2017-12-07 | $11.25 | $11.31 | $11.11 | $11.17 | $10.39 | 564,605 |
| 2017-12-06 | $11.50 | $11.56 | $11.35 | $11.38 | $10.58 | 569,085 |
| 2017-12-05 | $11.60 | $11.73 | $11.37 | $11.55 | $10.74 | 522,624 |
| 2017-12-04 | $11.78 | $11.78 | $11.60 | $11.65 | $10.83 | 349,188 |
| 2017-12-01 | $11.84 | $11.99 | $11.75 | $11.78 | $10.95 | 481,879 |
| 2017-11-30 | $11.67 | $11.86 | $11.67 | $11.83 | $11.00 | 465,454 |
| 2017-11-29 | $11.89 | $11.89 | $11.70 | $11.79 | $10.96 | 435,531 |
| 2017-11-28 | $12.00 | $12.07 | $11.92 | $11.95 | $11.11 | 391,046 |
| 2017-11-27 | $12.15 | $12.19 | $11.97 | $12.06 | $11.21 | 248,987 |
| 2017-11-24 | $12.19 | $12.22 | $12.01 | $12.03 | $11.19 | 267,217 |
| 2017-11-22 | $12.13 | $12.18 | $12.03 | $12.17 | $11.32 | 320,513 |
| 2017-11-21 | $12.06 | $12.13 | $12.01 | $12.06 | $11.21 | 350,048 |
| 2017-11-20 | $12.22 | $12.22 | $11.98 | $12.01 | $11.17 | 509,343 |
| 2017-11-17 | $12.16 | $12.26 | $12.04 | $12.21 | $11.35 | 393,553 |
| 2017-11-16 | $12.10 | $12.24 | $12.08 | $12.17 | $11.32 | 371,294 |
| 2017-11-15 | $12.12 | $12.22 | $12.01 | $12.06 | $11.21 | 525,655 |
| 2017-11-14 | $12.04 | $12.22 | $12.02 | $12.10 | $11.25 | 615,987 |
| 2017-11-13 | $12.15 | $12.21 | $12.02 | $12.11 | $11.26 | 473,259 |
| 2017-11-10 | $12.18 | $12.21 | $11.97 | $12.13 | $11.28 | 565,649 |
| 2017-11-09 | $12.25 | $12.26 | $12.04 | $12.17 | $11.32 | 586,315 |
| 2017-11-08 | $12.65 | $12.65 | $12.23 | $12.29 | $11.43 | 422,473 |
| 2017-11-07 | $12.57 | $12.57 | $12.33 | $12.51 | $11.63 | 339,480 |
| 2017-11-06 | $12.43 | $12.65 | $12.36 | $12.54 | $11.66 | 435,741 |
| 2017-11-03 | $12.71 | $12.73 | $12.38 | $12.46 | $11.59 | 338,669 |
| 2017-11-02 | $12.74 | $12.74 | $12.58 | $12.63 | $11.74 | 376,479 |
| 2017-11-01 | $12.60 | $12.78 | $12.58 | $12.72 | $11.83 | 841,393 |
| 2017-10-31 | $12.58 | $12.64 | $12.53 | $12.60 | $11.72 | 279,795 |
| 2017-10-30 | $12.60 | $12.76 | $12.58 | $12.66 | $11.77 | 320,638 |
| 2017-10-27 | $12.32 | $12.64 | $12.29 | $12.58 | $11.70 | 478,707 |
| 2017-10-26 | $12.62 | $12.65 | $12.33 | $12.35 | $11.48 | 525,660 |
| 2017-10-25 | $12.73 | $12.77 | $12.56 | $12.62 | $11.73 | 405,659 |
| 2017-10-24 | $12.68 | $12.72 | $12.60 | $12.71 | $11.82 | 318,792 |
| 2017-10-23 | $12.67 | $12.83 | $12.60 | $12.68 | $11.79 | 310,138 |
| 2017-10-20 | $12.86 | $12.88 | $12.67 | $12.69 | $11.80 | 392,029 |
| 2017-10-19 | $12.90 | $12.98 | $12.85 | $12.94 | $12.03 | 340,240 |
| 2017-10-18 | $12.88 | $12.95 | $12.81 | $12.87 | $11.97 | 850,755 |
| 2017-10-17 | $12.96 | $12.99 | $12.61 | $12.86 | $11.96 | 512,586 |
| 2017-10-16 | $13.26 | $13.27 | $13.01 | $13.06 | $12.14 | 377,154 |
| 2017-10-13 | $13.35 | $13.35 | $13.19 | $13.26 | $12.33 | 320,379 |
| 2017-10-12 | $13.25 | $13.32 | $13.17 | $13.25 | $12.32 | 294,714 |
| 2017-10-11 | $13.13 | $13.26 | $13.00 | $13.23 | $12.30 | 423,137 |
| 2017-10-10 | $13.31 | $13.31 | $13.08 | $13.09 | $12.17 | 356,113 |
| 2017-10-09 | $13.11 | $13.31 | $12.98 | $13.29 | $12.36 | 255,860 |
| 2017-10-06 | $12.84 | $13.07 | $12.74 | $13.04 | $12.12 | 487,429 |
| 2017-10-05 | $13.13 | $13.18 | $12.85 | $12.86 | $11.96 | 308,072 |
| 2017-10-04 | $13.09 | $13.20 | $13.00 | $13.12 | $12.20 | 428,561 |
| 2017-10-03 | $12.85 | $13.01 | $12.84 | $13.00 | $12.09 | 309,805 |
| 2017-10-02 | $12.91 | $12.95 | $12.79 | $12.83 | $11.93 | 370,259 |
| 2017-09-29 | $12.95 | $12.99 | $12.83 | $12.91 | $12.00 | 351,977 |
| 2017-09-28 | $12.85 | $12.97 | $12.81 | $12.91 | $12.00 | 267,675 |
| 2017-09-27 | $13.00 | $13.08 | $12.88 | $12.90 | $11.95 | 440,496 |
| 2017-09-26 | $13.12 | $13.21 | $13.04 | $13.07 | $12.11 | 425,700 |
| 2017-09-25 | $13.11 | $13.35 | $13.05 | $13.25 | $12.27 | 579,846 |
| 2017-09-22 | $13.10 | $13.24 | $13.07 | $13.13 | $12.16 | 384,370 |
| 2017-09-21 | $13.06 | $13.21 | $13.03 | $13.07 | $12.11 | 463,649 |
| 2017-09-20 | $13.26 | $13.58 | $13.17 | $13.24 | $12.26 | 1,083,869 |
| 2017-09-19 | $13.08 | $13.30 | $13.07 | $13.27 | $12.29 | 478,389 |
| 2017-09-18 | $13.43 | $13.53 | $13.02 | $13.14 | $12.17 | 1,165,933 |
| 2017-09-15 | $13.68 | $13.72 | $13.14 | $13.42 | $12.43 | 3,615,357 |
| 2017-09-14 | $13.65 | $13.79 | $13.57 | $13.65 | $12.64 | 471,908 |
| 2017-09-13 | $13.92 | $13.92 | $13.65 | $13.67 | $12.66 | 647,080 |
| 2017-09-12 | $13.91 | $14.05 | $13.83 | $13.90 | $12.87 | 488,368 |
| 2017-09-11 | $14.10 | $14.24 | $13.89 | $13.91 | $12.88 | 1,685,581 |
| 2017-09-08 | $14.37 | $14.38 | $14.08 | $14.26 | $13.21 | 700,097 |
| 2017-09-07 | $14.21 | $14.39 | $14.17 | $14.37 | $13.31 | 696,416 |
| 2017-09-06 | $14.05 | $14.37 | $13.92 | $14.11 | $13.07 | 752,650 |
| 2017-09-05 | $13.94 | $14.10 | $13.77 | $14.10 | $13.06 | 683,449 |
| 2017-09-01 | $14.06 | $14.16 | $13.74 | $13.82 | $12.80 | 616,931 |
| 2017-08-31 | $13.73 | $14.04 | $13.73 | $13.99 | $12.96 | 741,102 |
| 2017-08-30 | $13.74 | $13.79 | $13.54 | $13.67 | $12.66 | 366,973 |
| 2017-08-29 | $13.89 | $13.91 | $13.60 | $13.80 | $12.78 | 752,333 |
| 2017-08-28 | $13.65 | $13.76 | $13.48 | $13.72 | $12.71 | 762,304 |
| 2017-08-25 | $12.96 | $13.60 | $12.91 | $13.58 | $12.58 | 899,857 |
| 2017-08-24 | $12.70 | $13.10 | $12.63 | $12.95 | $11.99 | 780,534 |
| 2017-08-23 | $12.82 | $12.82 | $12.60 | $12.70 | $11.76 | 428,336 |
| 2017-08-22 | $12.75 | $12.84 | $12.66 | $12.72 | $11.78 | 204,057 |
| 2017-08-21 | $12.80 | $12.90 | $12.66 | $12.74 | $11.80 | 329,072 |
| 2017-08-18 | $12.82 | $12.89 | $12.64 | $12.74 | $11.80 | 454,337 |
| 2017-08-17 | $12.80 | $12.83 | $12.60 | $12.70 | $11.76 | 336,647 |
| 2017-08-16 | $12.58 | $12.87 | $12.57 | $12.76 | $11.82 | 365,240 |
| 2017-08-15 | $12.60 | $12.72 | $12.50 | $12.54 | $11.61 | 257,554 |
| 2017-08-14 | $12.58 | $12.70 | $12.51 | $12.69 | $11.75 | 237,377 |
| 2017-08-11 | $12.24 | $12.88 | $12.24 | $12.69 | $11.75 | 470,393 |
| 2017-08-10 | $12.64 | $12.65 | $12.49 | $12.61 | $11.68 | 430,673 |
| 2017-08-09 | $12.55 | $12.67 | $12.40 | $12.54 | $11.61 | 571,939 |
| 2017-08-08 | $12.30 | $12.52 | $12.27 | $12.41 | $11.49 | 426,700 |
| 2017-08-07 | $12.52 | $12.55 | $12.20 | $12.23 | $11.33 | 321,500 |
| 2017-08-04 | $12.68 | $12.74 | $12.42 | $12.45 | $11.53 | 537,198 |
| 2017-08-03 | $12.60 | $12.80 | $12.53 | $12.68 | $11.74 | 369,296 |
| 2017-08-02 | $12.68 | $12.75 | $12.59 | $12.61 | $11.68 | 391,768 |
| 2017-08-01 | $12.66 | $13.02 | $12.63 | $12.70 | $11.76 | 556,253 |
| 2017-07-31 | $12.70 | $13.01 | $12.68 | $12.85 | $11.90 | 422,303 |
| 2017-07-28 | $12.47 | $12.78 | $12.47 | $12.70 | $11.76 | 373,371 |
| 2017-07-27 | $12.70 | $12.72 | $12.40 | $12.44 | $11.52 | 479,377 |
| 2017-07-26 | $12.49 | $12.78 | $12.44 | $12.72 | $11.78 | 509,816 |
| 2017-07-25 | $12.69 | $12.77 | $12.38 | $12.53 | $11.61 | 351,897 |
| 2017-07-24 | $12.72 | $12.73 | $12.56 | $12.67 | $11.73 | 319,169 |
| 2017-07-21 | $12.75 | $12.78 | $12.62 | $12.70 | $11.76 | 334,761 |
| 2017-07-20 | $12.62 | $12.74 | $12.51 | $12.69 | $11.75 | 310,395 |
| 2017-07-19 | $12.57 | $12.64 | $12.45 | $12.60 | $11.67 | 275,583 |
| 2017-07-18 | $12.42 | $12.59 | $12.41 | $12.52 | $11.60 | 397,839 |
| 2017-07-17 | $12.36 | $12.44 | $12.30 | $12.38 | $11.47 | 330,671 |
| 2017-07-14 | $12.28 | $12.37 | $12.24 | $12.27 | $11.36 | 371,673 |
| 2017-07-13 | $12.26 | $12.31 | $12.08 | $12.14 | $11.24 | 354,960 |
| 2017-07-12 | $12.35 | $12.43 | $12.24 | $12.31 | $11.40 | 523,884 |
| 2017-07-11 | $12.31 | $12.34 | $12.09 | $12.31 | $11.40 | 606,145 |
| 2017-07-10 | $11.93 | $12.38 | $11.88 | $12.37 | $11.46 | 779,370 |
| 2017-07-07 | $12.01 | $12.09 | $11.90 | $11.94 | $11.06 | 514,717 |
| 2017-07-06 | $12.01 | $12.26 | $11.99 | $12.03 | $11.14 | 439,563 |
| 2017-07-05 | $11.92 | $12.15 | $11.81 | $12.14 | $11.24 | 617,182 |
| 2017-07-03 | $12.06 | $12.28 | $11.99 | $12.03 | $11.14 | 241,251 |
| 2017-06-30 | $12.32 | $12.32 | $12.14 | $12.22 | $11.32 | 531,642 |
| 2017-06-29 | $12.37 | $12.42 | $12.21 | $12.28 | $11.37 | 562,466 |
| 2017-06-28 | $12.36 | $12.53 | $12.19 | $12.51 | $11.59 | 487,668 |
| 2017-06-27 | $12.44 | $12.44 | $12.16 | $12.34 | $11.39 | 704,945 |
| 2017-06-26 | $12.34 | $12.39 | $12.18 | $12.25 | $11.31 | 403,251 |
| 2017-06-23 | $12.50 | $12.50 | $12.24 | $12.45 | $11.49 | 769,460 |
| 2017-06-22 | $12.47 | $12.51 | $12.34 | $12.46 | $11.50 | 694,805 |
| 2017-06-21 | $12.30 | $12.37 | $12.17 | $12.33 | $11.38 | 588,081 |
| 2017-06-20 | $12.16 | $12.30 | $12.05 | $12.26 | $11.32 | 542,275 |
| 2017-06-19 | $12.11 | $12.40 | $12.10 | $12.20 | $11.26 | 718,582 |
| 2017-06-16 | $12.24 | $12.30 | $12.00 | $12.00 | $11.08 | 9,296,158 |
| 2017-06-15 | $12.01 | $12.25 | $12.00 | $12.19 | $11.25 | 1,478,926 |
| 2017-06-14 | $12.81 | $12.89 | $12.05 | $12.16 | $11.23 | 2,170,358 |
| 2017-06-13 | $12.70 | $12.71 | $12.62 | $12.69 | $11.72 | 1,424,590 |
| 2017-06-12 | $12.60 | $12.85 | $12.50 | $12.68 | $11.71 | 1,508,748 |
| 2017-06-09 | $12.64 | $12.73 | $12.47 | $12.60 | $11.63 | 767,159 |
| 2017-06-08 | $12.81 | $12.85 | $12.53 | $12.63 | $11.66 | 937,892 |
| 2017-06-07 | $12.43 | $12.87 | $12.39 | $12.81 | $11.83 | 1,470,526 |
| 2017-06-06 | $12.30 | $12.43 | $12.11 | $12.43 | $11.48 | 1,283,972 |
| 2017-06-05 | $11.15 | $12.22 | $11.15 | $12.17 | $11.24 | 15,549 |
| 2017-06-02 | $10.76 | $10.84 | $10.64 | $10.67 | $9.85 | 358,908 |
| 2017-06-01 | $10.50 | $10.65 | $10.41 | $10.65 | $9.83 | 501,406 |
| 2017-05-31 | $10.47 | $10.64 | $10.47 | $10.56 | $9.75 | 475,106 |
| 2017-05-30 | $10.52 | $10.54 | $10.41 | $10.51 | $9.70 | 548,286 |
| 2017-05-26 | $10.83 | $10.83 | $10.56 | $10.61 | $9.80 | 398,574 |
| 2017-05-25 | $10.76 | $10.81 | $10.56 | $10.68 | $9.86 | 904,641 |
| 2017-05-24 | $11.19 | $11.19 | $10.63 | $10.82 | $9.99 | 1,315,402 |
| 2017-05-23 | $11.65 | $11.65 | $10.95 | $11.09 | $10.24 | 1,837,494 |
| 2017-05-22 | $11.14 | $11.88 | $11.14 | $11.83 | $10.92 | 727,412 |
| 2017-05-19 | $11.13 | $11.13 | $10.99 | $11.12 | $10.27 | 502,982 |
| 2017-05-18 | $11.14 | $11.19 | $10.89 | $11.01 | $10.16 | 944,122 |
| 2017-05-17 | $11.34 | $11.34 | $11.07 | $11.14 | $10.28 | 919,923 |
| 2017-05-16 | $11.08 | $11.15 | $11.02 | $11.09 | $10.24 | 702,508 |
| 2017-05-15 | $10.93 | $10.99 | $10.70 | $10.89 | $10.05 | 545,618 |
| 2017-05-12 | $10.73 | $10.91 | $10.70 | $10.83 | $10.00 | 788,548 |
| 2017-05-11 | $10.25 | $10.65 | $10.22 | $10.65 | $9.83 | 922,309 |
| 2017-05-10 | $10.29 | $10.37 | $10.18 | $10.24 | $9.45 | 635,446 |
| 2017-05-09 | $10.15 | $10.28 | $10.07 | $10.22 | $9.44 | 640,807 |
| 2017-05-08 | $10.30 | $10.30 | $10.08 | $10.27 | $9.48 | 699,838 |
| 2017-05-05 | $10.15 | $10.37 | $10.05 | $10.26 | $9.47 | 649,935 |
| 2017-05-04 | $10.30 | $10.33 | $10.02 | $10.12 | $9.34 | 855,971 |
| 2017-05-03 | $10.45 | $10.58 | $10.34 | $10.45 | $9.65 | 940,639 |
| 2017-05-02 | $10.47 | $10.67 | $10.39 | $10.47 | $9.67 | 1,018,001 |
| 2017-05-01 | $10.61 | $10.69 | $10.38 | $10.57 | $9.76 | 842,630 |
| 2017-04-28 | $10.53 | $10.73 | $10.42 | $10.67 | $9.85 | 803,463 |
| 2017-04-27 | $10.41 | $10.56 | $10.24 | $10.56 | $9.75 | 998,286 |
| 2017-04-26 | $10.42 | $10.63 | $10.19 | $10.49 | $9.68 | 1,522,517 |
| 2017-04-25 | $10.81 | $10.84 | $10.30 | $10.50 | $9.69 | 1,394,908 |
| 2017-04-24 | $10.99 | $11.01 | $10.79 | $10.97 | $10.13 | 674,167 |
| 2017-04-21 | $11.13 | $11.24 | $11.06 | $11.12 | $10.27 | 678,527 |
| 2017-04-20 | $11.17 | $11.21 | $11.07 | $11.19 | $10.33 | 560,768 |
| 2017-04-19 | $11.37 | $11.41 | $11.00 | $11.23 | $10.37 | 1,390,580 |
| 2017-04-18 | $11.25 | $11.54 | $11.20 | $11.51 | $10.63 | 899,449 |
| 2017-04-17 | $11.41 | $11.48 | $11.13 | $11.27 | $10.41 | 991,888 |
| 2017-04-13 | $11.39 | $11.47 | $11.19 | $11.27 | $10.41 | 835,960 |
| 2017-04-12 | $11.35 | $11.50 | $11.24 | $11.50 | $10.62 | 598,660 |
| 2017-04-11 | $11.31 | $11.50 | $11.21 | $11.34 | $10.47 | 693,870 |
| 2017-04-10 | $11.08 | $11.24 | $11.03 | $11.21 | $10.35 | 378,223 |
| 2017-04-07 | $11.43 | $11.43 | $11.03 | $11.18 | $10.32 | 469,193 |
| 2017-04-06 | $11.20 | $11.31 | $11.17 | $11.29 | $10.42 | 281,812 |
| 2017-04-05 | $11.11 | $11.31 | $10.99 | $11.27 | $10.41 | 441,489 |
| 2017-04-04 | $11.15 | $11.19 | $11.03 | $11.17 | $10.31 | 323,178 |
| 2017-04-03 | $11.09 | $11.33 | $11.04 | $11.09 | $10.24 | 344,992 |
| 2017-03-31 | $11.12 | $11.25 | $11.02 | $11.10 | $10.25 | 433,692 |
| 2017-03-30 | $11.13 | $11.24 | $11.09 | $11.13 | $10.28 | 296,021 |
| 2017-03-29 | $11.27 | $11.31 | $11.08 | $11.22 | $10.36 | 446,913 |
| 2017-03-28 | $11.57 | $11.57 | $11.06 | $11.24 | $10.34 | 714,559 |
| 2017-03-27 | $11.40 | $11.54 | $11.24 | $11.51 | $10.59 | 464,131 |
| 2017-03-24 | $11.19 | $11.32 | $11.07 | $11.19 | $10.29 | 443,195 |
| 2017-03-23 | $11.38 | $11.49 | $10.99 | $11.27 | $10.37 | 812,052 |
| 2017-03-22 | $11.39 | $11.47 | $11.26 | $11.37 | $10.46 | 530,324 |
| 2017-03-21 | $11.14 | $11.64 | $11.09 | $11.32 | $10.41 | 793,015 |
| 2017-03-20 | $11.04 | $11.35 | $11.04 | $11.30 | $10.40 | 523,783 |
| 2017-03-17 | $11.33 | $11.43 | $10.94 | $10.94 | $10.06 | 2,651,363 |
| 2017-03-16 | $11.31 | $11.48 | $11.14 | $11.28 | $10.38 | 557,781 |
| 2017-03-15 | $10.74 | $11.25 | $10.63 | $11.15 | $10.26 | 995,145 |
| 2017-03-14 | $10.81 | $11.00 | $10.67 | $10.71 | $9.85 | 1,042,038 |
| 2017-03-13 | $10.77 | $10.99 | $10.63 | $10.92 | $10.05 | 946,592 |
| 2017-03-10 | $10.40 | $10.79 | $10.38 | $10.64 | $9.79 | 346,756 |
| 2017-03-09 | $10.39 | $10.48 | $10.32 | $10.36 | $9.53 | 156,196 |
| 2017-03-08 | $10.38 | $10.58 | $10.35 | $10.43 | $9.60 | 287,908 |
| 2017-03-07 | $10.44 | $10.78 | $10.33 | $10.52 | $9.68 | 258,916 |
| 2017-03-06 | $10.94 | $10.94 | $10.42 | $10.59 | $9.74 | 365,923 |
| 2017-03-03 | $10.78 | $11.02 | $10.68 | $10.96 | $10.08 | 464,260 |
| 2017-03-02 | $11.13 | $11.20 | $10.81 | $10.83 | $9.96 | 428,804 |
| 2017-03-01 | $10.84 | $11.35 | $10.84 | $11.20 | $10.30 | 341,868 |
| 2017-02-28 | $10.90 | $11.15 | $10.82 | $10.98 | $10.10 | 377,295 |
| 2017-02-27 | $11.23 | $11.41 | $10.76 | $10.80 | $9.94 | 459,081 |
| 2017-02-24 | $11.56 | $11.59 | $11.22 | $11.27 | $10.37 | 312,283 |
| 2017-02-23 | $11.60 | $11.70 | $11.44 | $11.44 | $10.52 | 417,024 |
| 2017-02-22 | $11.45 | $11.60 | $11.27 | $11.43 | $10.52 | 455,285 |
| 2017-02-21 | $11.60 | $11.74 | $11.45 | $11.51 | $10.59 | 249,029 |
| 2017-02-17 | $11.93 | $11.95 | $11.66 | $11.73 | $10.79 | 220,651 |
| 2017-02-16 | $11.66 | $11.95 | $11.64 | $11.89 | $10.94 | 290,228 |
| 2017-02-15 | $11.47 | $11.66 | $11.39 | $11.63 | $10.70 | 245,622 |
| 2017-02-14 | $11.73 | $11.82 | $11.39 | $11.57 | $10.64 | 354,776 |
| 2017-02-13 | $11.61 | $11.69 | $11.56 | $11.58 | $10.65 | 156,058 |
| 2017-02-10 | $11.50 | $11.78 | $11.45 | $11.71 | $10.77 | 243,424 |
| 2017-02-09 | $11.90 | $11.94 | $11.57 | $11.61 | $10.68 | 246,901 |
| 2017-02-08 | $11.86 | $12.07 | $11.84 | $11.93 | $10.98 | 345,125 |
| 2017-02-07 | $11.65 | $11.87 | $11.60 | $11.83 | $10.88 | 248,329 |
| 2017-02-06 | $11.39 | $11.73 | $11.30 | $11.72 | $10.78 | 232,494 |
| 2017-02-03 | $11.18 | $11.38 | $11.15 | $11.36 | $10.45 | 134,212 |
| 2017-02-02 | $11.26 | $11.36 | $11.17 | $11.24 | $10.34 | 161,661 |
| 2017-02-01 | $10.87 | $11.21 | $10.81 | $11.19 | $10.29 | 236,901 |
| 2017-01-31 | $11.00 | $11.07 | $10.87 | $11.00 | $10.12 | 327,824 |
| 2017-01-30 | $10.78 | $10.91 | $10.74 | $10.81 | $9.94 | 160,576 |
| 2017-01-27 | $10.66 | $10.79 | $10.57 | $10.78 | $9.92 | 170,393 |
| 2017-01-26 | $10.49 | $10.74 | $10.45 | $10.63 | $9.78 | 172,188 |
| 2017-01-25 | $10.51 | $10.72 | $10.51 | $10.71 | $9.85 | 175,475 |
| 2017-01-24 | $10.69 | $10.88 | $10.55 | $10.61 | $9.76 | 256,239 |
| 2017-01-23 | $10.62 | $10.72 | $10.50 | $10.64 | $9.79 | 159,685 |
| 2017-01-20 | $10.52 | $10.58 | $10.35 | $10.49 | $9.65 | 230,965 |
| 2017-01-19 | $10.46 | $10.58 | $10.29 | $10.49 | $9.65 | 198,169 |
| 2017-01-18 | $10.80 | $10.80 | $10.41 | $10.52 | $9.68 | 185,725 |
| 2017-01-17 | $10.88 | $10.98 | $10.69 | $10.76 | $9.90 | 208,984 |
| 2017-01-13 | $10.71 | $10.72 | $10.46 | $10.65 | $9.80 | 192,017 |
| 2017-01-12 | $11.03 | $11.05 | $10.66 | $10.71 | $9.85 | 217,381 |
| 2017-01-11 | $10.70 | $10.91 | $10.54 | $10.85 | $9.98 | 317,686 |
| 2017-01-10 | $10.64 | $10.89 | $10.61 | $10.70 | $9.84 | 281,374 |
| 2017-01-09 | $10.56 | $10.77 | $10.45 | $10.66 | $9.81 | 252,514 |
| 2017-01-06 | $10.50 | $10.85 | $10.32 | $10.45 | $9.61 | 277,097 |
| 2017-01-05 | $10.10 | $10.75 | $10.06 | $10.68 | $9.83 | 391,390 |
| 2017-01-04 | $10.02 | $10.12 | $9.87 | $10.04 | $9.24 | 290,310 |
| 2017-01-03 | $9.75 | $9.95 | $9.64 | $9.95 | $9.15 | 261,057 |
| 2016-12-30 | $9.95 | $10.09 | $9.69 | $9.72 | $8.94 | 199,652 |
| 2016-12-29 | $9.49 | $9.92 | $9.39 | $9.91 | $9.12 | 306,962 |
| 2016-12-28 | $9.07 | $9.45 | $9.03 | $9.42 | $8.67 | 302,149 |
| 2016-12-27 | $9.03 | $9.25 | $9.01 | $9.21 | $8.44 | 144,990 |
| 2016-12-23 | $8.92 | $9.13 | $8.92 | $9.04 | $8.28 | 97,336 |
| 2016-12-22 | $8.92 | $9.07 | $8.90 | $8.97 | $8.22 | 121,583 |
| 2016-12-21 | $9.07 | $9.10 | $8.92 | $9.00 | $8.24 | 234,337 |
| 2016-12-20 | $8.96 | $9.15 | $8.88 | $9.11 | $8.35 | 436,508 |
| 2016-12-19 | $9.10 | $9.24 | $9.08 | $9.09 | $8.33 | 355,891 |
| 2016-12-16 | $9.09 | $9.37 | $8.92 | $8.93 | $8.18 | 3,453,875 |
| 2016-12-15 | $9.27 | $9.28 | $8.96 | $9.11 | $8.35 | 953,120 |
| 2016-12-14 | $9.80 | $10.00 | $9.36 | $9.38 | $8.59 | 408,150 |
| 2016-12-13 | $9.88 | $9.90 | $9.63 | $9.81 | $8.99 | 459,557 |
| 2016-12-12 | $10.15 | $10.15 | $9.90 | $9.95 | $9.11 | 484,629 |
| 2016-12-09 | $10.18 | $10.20 | $9.95 | $10.00 | $9.16 | 94,298 |
| 2016-12-08 | $10.18 | $10.21 | $10.08 | $10.20 | $9.34 | 62,400 |
| 2016-12-07 | $10.30 | $10.35 | $10.01 | $10.14 | $9.29 | 69,633 |
| 2016-12-06 | $10.00 | $10.21 | $9.94 | $10.09 | $9.24 | 60,195 |
| 2016-12-05 | $10.00 | $10.17 | $9.85 | $10.03 | $9.19 | 110,197 |
| 2016-12-02 | $9.91 | $10.13 | $9.87 | $10.00 | $9.16 | 90,814 |
| 2016-12-01 | $9.79 | $9.98 | $9.75 | $9.85 | $9.02 | 53,013 |
| 2016-11-30 | $9.85 | $9.91 | $9.66 | $9.80 | $8.98 | 138,517 |
| 2016-11-29 | $9.69 | $9.91 | $9.68 | $9.85 | $9.02 | 52,592 |
| 2016-11-28 | $9.74 | $9.85 | $9.58 | $9.81 | $8.99 | 86,370 |
| 2016-11-25 | $9.56 | $9.63 | $9.45 | $9.60 | $8.79 | 38,311 |
| 2016-11-23 | $9.55 | $9.71 | $9.33 | $9.53 | $8.73 | 92,333 |
| 2016-11-22 | $9.68 | $9.87 | $9.60 | $9.77 | $8.95 | 66,183 |
| 2016-11-21 | $9.90 | $10.02 | $9.64 | $9.73 | $8.91 | 124,756 |
| 2016-11-18 | $9.70 | $9.89 | $9.58 | $9.84 | $9.01 | 45,803 |
| 2016-11-17 | $9.92 | $10.15 | $9.59 | $9.73 | $8.91 | 127,302 |
| 2016-11-16 | $10.14 | $10.25 | $9.85 | $10.00 | $9.16 | 164,205 |
| 2016-11-15 | $9.49 | $10.18 | $9.44 | $10.09 | $9.24 | 99,650 |
| 2016-11-14 | $9.40 | $9.71 | $9.10 | $9.65 | $8.84 | 175,636 |
| 2016-11-11 | $9.52 | $9.65 | $9.14 | $9.43 | $8.64 | 291,008 |
| 2016-11-10 | $9.88 | $10.20 | $9.49 | $9.54 | $8.74 | 133,862 |
| 2016-11-09 | $10.41 | $10.49 | $9.73 | $9.87 | $9.04 | 156,694 |
| 2016-11-08 | $10.42 | $10.42 | $10.00 | $10.11 | $9.26 | 123,489 |
| 2016-11-07 | $10.40 | $10.40 | $10.07 | $10.28 | $9.42 | 104,411 |
| 2016-11-04 | $10.63 | $10.74 | $10.39 | $10.42 | $9.55 | 55,817 |
| 2016-11-03 | $10.56 | $10.71 | $10.45 | $10.62 | $9.73 | 78,626 |
| 2016-11-02 | $11.01 | $11.13 | $10.54 | $10.68 | $9.78 | 172,688 |
| 2016-11-01 | $10.71 | $10.95 | $10.67 | $10.78 | $9.88 | 98,561 |
| 2016-10-31 | $10.58 | $10.61 | $10.33 | $10.53 | $9.65 | 44,896 |
| 2016-10-28 | $10.45 | $10.72 | $10.32 | $10.49 | $9.61 | 47,582 |
| 2016-10-27 | $10.64 | $10.64 | $10.41 | $10.46 | $9.58 | 53,074 |
| 2016-10-26 | $10.58 | $10.61 | $10.40 | $10.56 | $9.67 | 85,960 |
| 2016-10-25 | $10.19 | $10.53 | $10.15 | $10.50 | $9.62 | 130,168 |
| 2016-10-24 | $10.35 | $10.40 | $9.95 | $10.09 | $9.24 | 68,727 |
| 2016-10-21 | $10.27 | $10.32 | $10.13 | $10.26 | $9.40 | 47,027 |
| 2016-10-20 | $10.61 | $10.61 | $10.22 | $10.32 | $9.45 | 92,977 |
| 2016-10-19 | $10.63 | $10.78 | $10.38 | $10.58 | $9.69 | 111,015 |
| 2016-10-18 | $10.30 | $10.48 | $10.19 | $10.45 | $9.57 | 60,090 |
| 2016-10-17 | $10.19 | $10.30 | $10.08 | $10.26 | $9.40 | 56,394 |
| 2016-10-14 | $10.30 | $10.39 | $9.98 | $10.01 | $9.17 | 91,963 |
| 2016-10-13 | $10.27 | $10.58 | $10.04 | $10.32 | $9.45 | 65,243 |
| 2016-10-12 | $9.98 | $10.20 | $9.92 | $10.14 | $9.29 | 28,317 |
| 2016-10-11 | $10.19 | $10.25 | $9.92 | $10.01 | $9.17 | 55,745 |
| 2016-10-10 | $10.20 | $10.29 | $10.15 | $10.21 | $9.35 | 24,408 |
| 2016-10-07 | $10.03 | $10.28 | $9.93 | $10.11 | $9.26 | 80,931 |
| 2016-10-06 | $9.61 | $9.96 | $9.54 | $9.91 | $9.08 | 141,423 |
| 2016-10-05 | $9.83 | $9.91 | $9.38 | $9.81 | $8.99 | 177,891 |
| 2016-10-04 | $10.22 | $10.22 | $9.60 | $9.74 | $8.92 | 251,206 |
| 2016-10-03 | $10.98 | $10.98 | $10.30 | $10.45 | $9.57 | 122,091 |
| 2016-09-30 | $11.45 | $11.45 | $10.87 | $10.94 | $10.02 | 95,029 |
| 2016-09-29 | $11.05 | $11.17 | $10.84 | $11.01 | $10.09 | 74,934 |
| 2016-09-28 | $10.96 | $11.25 | $10.82 | $11.07 | $10.14 | 64,458 |
| 2016-09-27 | $11.26 | $11.26 | $10.95 | $11.05 | $10.09 | 92,077 |
| 2016-09-26 | $11.45 | $11.49 | $11.16 | $11.23 | $10.25 | 44,683 |
| 2016-09-23 | $11.69 | $11.70 | $11.30 | $11.33 | $10.34 | 80,643 |
| 2016-09-22 | $11.90 | $12.01 | $11.56 | $11.68 | $10.66 | 100,766 |
| 2016-09-21 | $11.41 | $11.78 | $11.31 | $11.72 | $10.70 | 71,298 |
| 2016-09-20 | $11.18 | $11.38 | $11.12 | $11.22 | $10.24 | 41,628 |
| 2016-09-19 | $11.15 | $11.28 | $11.09 | $11.19 | $10.21 | 72,127 |
| 2016-09-16 | $11.66 | $11.79 | $10.92 | $10.96 | $10.00 | 207,514 |
| 2016-09-15 | $11.53 | $11.90 | $11.45 | $11.72 | $10.70 | 61,445 |
| 2016-09-14 | $11.80 | $11.89 | $11.50 | $11.51 | $10.51 | 47,456 |
| 2016-09-13 | $11.97 | $12.05 | $11.55 | $11.74 | $10.72 | 82,895 |
| 2016-09-12 | $11.48 | $12.10 | $11.29 | $12.01 | $10.96 | 162,713 |
| 2016-09-09 | $11.93 | $11.94 | $11.38 | $11.49 | $10.49 | 126,130 |
| 2016-09-08 | $12.38 | $12.39 | $11.95 | $12.03 | $10.98 | 123,510 |
| 2016-09-07 | $12.80 | $12.80 | $12.29 | $12.38 | $11.30 | 54,762 |
| 2016-09-06 | $12.69 | $12.78 | $12.50 | $12.65 | $11.55 | 156,516 |
| 2016-09-02 | $12.38 | $12.53 | $12.21 | $12.34 | $11.26 | 103,256 |
| 2016-09-01 | $11.30 | $12.14 | $11.20 | $12.11 | $11.05 | 101,434 |
| 2016-08-31 | $11.42 | $11.42 | $11.05 | $11.29 | $10.31 | 150,239 |
| 2016-08-30 | $11.98 | $12.00 | $11.38 | $11.43 | $10.43 | 172,536 |
| 2016-08-29 | $11.93 | $12.38 | $11.81 | $11.98 | $10.94 | 169,597 |
| 2016-08-26 | $12.30 | $12.51 | $11.78 | $12.00 | $10.95 | 139,918 |
| 2016-08-25 | $12.04 | $12.51 | $11.90 | $12.19 | $11.13 | 132,263 |
| 2016-08-24 | $12.60 | $12.60 | $12.04 | $12.08 | $11.03 | 192,791 |
| 2016-08-23 | $12.98 | $12.98 | $12.57 | $12.60 | $11.50 | 121,055 |
| 2016-08-22 | $12.90 | $12.93 | $12.50 | $12.71 | $11.60 | 221,112 |
| 2016-08-19 | $12.92 | $13.00 | $12.60 | $12.70 | $11.59 | 198,484 |
| 2016-08-18 | $12.78 | $13.00 | $12.63 | $12.96 | $11.83 | 230,527 |
| 2016-08-17 | $12.77 | $12.84 | $12.51 | $12.67 | $11.56 | 151,695 |
| 2016-08-16 | $13.24 | $13.24 | $12.69 | $12.77 | $11.66 | 176,403 |
| 2016-08-15 | $13.13 | $13.35 | $13.08 | $13.11 | $11.97 | 115,283 |
| 2016-08-12 | $13.27 | $13.30 | $13.00 | $13.11 | $11.97 | 118,231 |
| 2016-08-11 | $13.27 | $13.34 | $13.01 | $13.05 | $11.91 | 124,748 |
| 2016-08-10 | $13.38 | $13.48 | $13.18 | $13.20 | $12.05 | 114,686 |
| 2016-08-09 | $13.25 | $13.28 | $13.07 | $13.17 | $12.02 | 113,797 |
| 2016-08-08 | $13.65 | $13.65 | $13.09 | $13.09 | $11.95 | 20,252 |
| 2016-08-05 | $13.60 | $13.61 | $13.14 | $13.21 | $12.06 | 34,721 |
| 2016-08-04 | $13.84 | $13.99 | $13.55 | $13.56 | $12.38 | 176,362 |
| 2016-08-03 | $13.96 | $13.96 | $13.55 | $13.65 | $12.46 | 83,526 |
| 2016-08-02 | $13.90 | $14.74 | $13.70 | $13.90 | $12.69 | 228,250 |
| 2016-08-01 | $13.66 | $14.63 | $13.66 | $14.49 | $13.23 | 108,716 |
| 2016-07-29 | $13.25 | $13.43 | $13.20 | $13.28 | $12.12 | 197,908 |
| 2016-07-28 | $12.97 | $13.11 | $12.73 | $12.98 | $11.85 | 105,533 |
| 2016-07-27 | $12.76 | $12.91 | $12.23 | $12.81 | $11.69 | 151,616 |
| 2016-07-26 | $12.35 | $12.69 | $12.13 | $12.53 | $11.44 | 331,548 |
| 2016-07-25 | $12.32 | $12.32 | $11.98 | $12.03 | $10.98 | 145,969 |
| 2016-07-22 | $12.68 | $12.68 | $12.48 | $12.55 | $11.46 | 17,233 |
| 2016-07-21 | $12.60 | $12.86 | $12.60 | $12.76 | $11.64 | 42,634 |
| 2016-07-20 | $12.89 | $13.03 | $12.55 | $12.60 | $11.50 | 65,208 |
| 2016-07-19 | $13.06 | $13.34 | $12.88 | $13.03 | $11.89 | 57,169 |
| 2016-07-18 | $13.25 | $13.32 | $13.13 | $13.30 | $12.14 | 15,609 |
| 2016-07-15 | $13.35 | $13.51 | $13.18 | $13.25 | $12.09 | 44,309 |
| 2016-07-14 | $13.33 | $13.62 | $13.19 | $13.61 | $12.42 | 32,320 |
| 2016-07-13 | $13.24 | $13.56 | $13.16 | $13.35 | $12.19 | 35,416 |
| 2016-07-12 | $13.40 | $13.52 | $13.00 | $13.04 | $11.90 | 52,004 |
| 2016-07-11 | $13.65 | $13.65 | $13.28 | $13.38 | $12.21 | 55,678 |
| 2016-07-08 | $13.32 | $13.71 | $12.91 | $13.62 | $12.43 | 36,280 |
| 2016-07-07 | $13.65 | $13.80 | $13.27 | $13.30 | $12.14 | 51,454 |
| 2016-07-06 | $13.35 | $13.65 | $13.35 | $13.64 | $12.45 | 75,799 |
| 2016-07-05 | $13.50 | $13.51 | $13.20 | $13.27 | $12.11 | 21,495 |
| 2016-07-01 | $13.62 | $13.62 | $13.13 | $13.50 | $12.32 | 12,326 |
| 2016-06-30 | $13.09 | $13.13 | $12.92 | $13.04 | $11.90 | 12,897 |
| 2016-06-29 | $12.96 | $13.18 | $12.89 | $13.10 | $11.96 | 19,699 |
| 2016-06-28 | $12.76 | $12.92 | $12.68 | $12.69 | $11.58 | 28,221 |
| 2016-06-27 | $12.90 | $13.01 | $12.69 | $12.91 | $11.75 | 21,612 |
| 2016-06-24 | $13.31 | $13.50 | $12.81 | $12.92 | $11.76 | 49,643 |
| 2016-06-23 | $12.76 | $12.76 | $12.67 | $12.69 | $11.54 | 5,626 |
| 2016-06-22 | $12.85 | $12.85 | $12.70 | $12.74 | $11.60 | 5,765 |
| 2016-06-21 | $13.00 | $13.10 | $12.80 | $12.82 | $11.67 | 7,049 |
| 2016-06-20 | $12.83 | $13.16 | $12.83 | $13.08 | $11.91 | 11,452 |
| 2016-06-17 | $12.74 | $12.93 | $12.42 | $12.92 | $11.75 | 1,183,960 |
| 2016-06-16 | $13.08 | $13.08 | $12.62 | $12.62 | $11.49 | 11,444 |
| 2016-06-15 | $12.61 | $13.01 | $12.51 | $12.83 | $11.67 | 6,022 |
| 2016-06-14 | $12.93 | $12.93 | $12.42 | $12.58 | $11.45 | 20,983 |
| 2016-06-13 | $13.11 | $13.21 | $12.76 | $12.94 | $11.77 | 9,213 |
| 2016-06-10 | $13.39 | $13.50 | $12.91 | $13.05 | $11.87 | 9,388 |
| 2016-06-09 | $13.10 | $13.43 | $13.10 | $13.40 | $12.19 | 4,945 |
| 2016-06-08 | $13.44 | $13.56 | $13.05 | $13.17 | $11.98 | 25,904 |
| 2016-06-07 | $13.31 | $13.31 | $13.13 | $13.13 | $11.95 | 8,604 |
| 2016-06-06 | $13.18 | $13.35 | $12.94 | $13.35 | $12.15 | 16,544 |
| 2016-06-03 | $12.15 | $13.21 | $12.15 | $13.21 | $12.02 | 41,440 |
| 2016-06-02 | $11.75 | $11.83 | $11.62 | $11.69 | $10.63 | 15,088 |
| 2016-06-01 | $11.91 | $11.92 | $11.64 | $11.85 | $10.78 | 8,632 |
| 2016-05-31 | $11.46 | $11.86 | $11.36 | $11.86 | $10.79 | 16,868 |
| 2016-05-27 | $11.60 | $11.79 | $11.32 | $11.39 | $10.36 | 16,856 |
| 2016-05-26 | $12.23 | $12.25 | $11.60 | $11.71 | $10.66 | 14,909 |
| 2016-05-25 | $11.50 | $11.88 | $11.40 | $11.86 | $10.79 | 16,058 |
| 2016-05-24 | $12.47 | $12.47 | $11.67 | $11.70 | $10.65 | 48,398 |
| 2016-05-23 | $12.43 | $12.43 | $12.25 | $12.25 | $11.15 | 5,105 |
| 2016-05-20 | $12.60 | $12.60 | $12.22 | $12.49 | $11.37 | 9,433 |
| 2016-05-19 | $12.00 | $12.42 | $11.80 | $12.33 | $11.22 | 14,391 |
| 2016-05-18 | $13.05 | $13.13 | $12.19 | $12.21 | $11.11 | 31,373 |
| 2016-05-17 | $12.65 | $13.23 | $12.50 | $12.91 | $11.75 | 31,993 |
| 2016-05-16 | $12.62 | $12.84 | $12.50 | $12.65 | $11.51 | 22,407 |
| 2016-05-13 | $12.34 | $12.56 | $12.20 | $12.33 | $11.22 | 12,996 |
| 2016-05-12 | $12.53 | $12.54 | $12.45 | $12.45 | $11.33 | 12,277 |
| 2016-05-11 | $12.74 | $12.74 | $12.05 | $12.56 | $11.42 | 13,694 |
| 2016-05-10 | $12.29 | $12.60 | $12.10 | $12.60 | $11.47 | 9,121 |
| 2016-05-09 | $13.02 | $13.02 | $12.30 | $12.35 | $11.23 | 25,790 |
| 2016-05-06 | $12.90 | $13.24 | $12.90 | $13.04 | $11.87 | 18,850 |
| 2016-05-05 | $12.64 | $12.74 | $12.39 | $12.50 | $11.37 | 31,039 |
| 2016-05-04 | $12.78 | $12.90 | $12.25 | $12.44 | $11.32 | 13,888 |
| 2016-05-03 | $13.15 | $13.31 | $12.90 | $12.91 | $11.74 | 21,010 |
| 2016-05-02 | $13.47 | $13.49 | $13.08 | $13.25 | $12.05 | 19,100 |
| 2016-04-29 | $13.19 | $13.46 | $13.07 | $13.36 | $12.16 | 32,577 |
| 2016-04-28 | $12.30 | $13.10 | $12.18 | $12.82 | $11.66 | 20,775 |
| 2016-04-27 | $12.35 | $12.39 | $12.20 | $12.30 | $11.19 | 7,462 |
| 2016-04-26 | $11.85 | $12.22 | $11.85 | $12.22 | $11.12 | 9,401 |
| 2016-04-25 | $12.00 | $12.00 | $11.78 | $11.85 | $10.78 | 5,650 |
| 2016-04-22 | $12.35 | $12.56 | $12.01 | $12.16 | $11.07 | 19,250 |
| 2016-04-21 | $12.35 | $12.35 | $12.08 | $12.21 | $11.11 | 33,200 |
| 2016-04-20 | $11.90 | $12.44 | $11.88 | $12.08 | $10.99 | 21,060 |
| 2016-04-19 | $11.63 | $11.96 | $11.62 | $11.96 | $10.88 | 21,464 |
| 2016-04-18 | $11.40 | $11.46 | $11.34 | $11.42 | $10.39 | 21,414 |
| 2016-04-15 | $11.15 | $11.40 | $11.09 | $11.30 | $10.28 | 8,455 |
| 2016-04-14 | $11.34 | $11.39 | $11.05 | $11.25 | $10.24 | 31,002 |
| 2016-04-13 | $11.40 | $11.52 | $11.29 | $11.39 | $10.37 | 13,088 |
| 2016-04-12 | $11.45 | $11.64 | $11.26 | $11.49 | $10.46 | 19,546 |
| 2016-04-11 | $11.16 | $11.49 | $11.03 | $11.41 | $10.38 | 40,807 |
| 2016-04-08 | $10.72 | $10.97 | $10.67 | $10.92 | $9.94 | 20,148 |
| 2016-04-07 | $10.81 | $10.83 | $10.63 | $10.63 | $9.67 | 28,392 |
| 2016-04-06 | $10.56 | $10.75 | $10.56 | $10.60 | $9.65 | 9,180 |
| 2016-04-05 | $10.39 | $10.70 | $10.36 | $10.60 | $9.65 | 12,923 |
| 2016-04-04 | $10.68 | $10.68 | $10.35 | $10.47 | $9.52 | 35,096 |
| 2016-04-01 | $10.50 | $10.58 | $10.10 | $10.58 | $9.63 | 5,244 |
| 2016-03-31 | $10.80 | $10.80 | $10.60 | $10.68 | $9.71 | 4,209 |
| 2016-03-30 | $10.50 | $10.77 | $10.50 | $10.53 | $9.58 | 9,963 |
| 2016-03-29 | $9.85 | $10.57 | $9.85 | $10.50 | $9.55 | 16,491 |
| 2016-03-28 | $9.79 | $9.91 | $9.58 | $9.83 | $8.91 | 13,011 |
| 2016-03-24 | $9.84 | $9.99 | $9.72 | $9.72 | $8.81 | 31,423 |
| 2016-03-23 | $10.06 | $10.16 | $9.98 | $10.03 | $9.09 | 21,763 |
| 2016-03-22 | $10.47 | $10.50 | $10.33 | $10.36 | $9.39 | 9,696 |
| 2016-03-21 | $10.20 | $10.49 | $10.16 | $10.48 | $9.50 | 16,422 |
| 2016-03-18 | $10.60 | $10.60 | $10.24 | $10.24 | $9.28 | 762,895 |
| 2016-03-17 | $11.03 | $11.03 | $10.42 | $10.42 | $9.45 | 18,782 |
| 2016-03-16 | $10.33 | $10.77 | $9.97 | $10.75 | $9.74 | 25,880 |
| 2016-03-15 | $10.50 | $10.50 | $10.08 | $10.43 | $9.45 | 10,347 |
| 2016-03-14 | $11.05 | $11.05 | $10.44 | $10.56 | $9.57 | 8,933 |
| 2016-03-11 | $10.94 | $11.00 | $10.70 | $10.71 | $9.71 | 17,246 |
| 2016-03-10 | $10.57 | $10.84 | $10.56 | $10.80 | $9.79 | 8,615 |
| 2016-03-09 | $10.45 | $10.65 | $10.29 | $10.48 | $9.50 | 16,744 |
| 2016-03-08 | $11.21 | $11.21 | $10.58 | $10.58 | $9.59 | 27,419 |
| 2016-03-07 | $10.57 | $11.12 | $10.57 | $11.12 | $10.08 | 11,074 |
| 2016-03-04 | $10.30 | $10.73 | $10.30 | $10.49 | $9.51 | 12,852 |
| 2016-03-03 | $10.12 | $10.36 | $10.07 | $10.31 | $9.35 | 18,261 |
| 2016-03-02 | $10.18 | $10.23 | $10.12 | $10.15 | $9.20 | 40,370 |
| 2016-03-01 | $10.22 | $10.22 | $10.03 | $10.21 | $9.25 | 39,878 |
| 2016-02-29 | $10.29 | $10.41 | $10.26 | $10.34 | $9.37 | 36,044 |
| 2016-02-26 | $10.45 | $10.45 | $10.13 | $10.21 | $9.25 | 9,510 |
| 2016-02-25 | $10.44 | $10.50 | $10.44 | $10.49 | $9.50 | 3,990 |
| 2016-02-24 | $10.41 | $10.63 | $10.14 | $10.24 | $9.28 | 16,917 |
| 2016-02-23 | $10.40 | $10.53 | $10.26 | $10.36 | $9.39 | 12,211 |
| 2016-02-22 | $10.37 | $10.57 | $10.22 | $10.53 | $9.55 | 4,444 |
| 2016-02-19 | $10.42 | $10.51 | $10.36 | $10.38 | $9.41 | 38,941 |
| 2016-02-18 | $9.93 | $10.13 | $9.93 | $10.08 | $9.14 | 3,533 |
| 2016-02-17 | $9.92 | $10.05 | $9.81 | $9.94 | $9.01 | 6,468 |
| 2016-02-16 | $10.20 | $10.42 | $9.86 | $9.86 | $8.94 | 9,830 |
| 2016-02-12 | $10.46 | $10.49 | $10.43 | $10.43 | $9.45 | 2,380 |
| 2016-02-11 | $10.28 | $10.34 | $10.07 | $10.29 | $9.33 | 18,219 |
| 2016-02-10 | $10.05 | $10.05 | $9.65 | $9.78 | $8.86 | 14,341 |
| 2016-02-09 | $10.17 | $10.38 | $10.00 | $10.12 | $9.17 | 44,666 |
| 2016-02-08 | $11.44 | $11.58 | $11.24 | $11.40 | $10.33 | 61,535 |
| 2016-02-05 | $10.90 | $11.28 | $10.51 | $11.28 | $10.22 | 32,044 |
| 2016-02-04 | $10.65 | $11.01 | $10.65 | $11.01 | $9.98 | 57,703 |
| 2016-02-03 | $10.20 | $10.46 | $10.20 | $10.43 | $9.46 | 18,069 |
| 2016-02-02 | $10.34 | $10.41 | $10.00 | $10.21 | $9.25 | 5,460 |
| 2016-02-01 | $10.47 | $10.47 | $10.29 | $10.40 | $9.42 | 5,959 |
| 2016-01-29 | $9.86 | $10.06 | $9.82 | $10.00 | $9.06 | 3,185 |
| 2016-01-28 | $10.10 | $10.10 | $9.86 | $9.86 | $8.94 | 6,358 |
| 2016-01-27 | $9.85 | $10.09 | $9.69 | $10.04 | $9.11 | 2,915 |
| 2016-01-26 | $9.81 | $10.00 | $9.81 | $9.85 | $8.93 | 5,323 |
| 2016-01-25 | $9.39 | $9.66 | $9.34 | $9.52 | $8.63 | 5,899 |
| 2016-01-22 | $9.16 | $9.48 | $9.07 | $9.16 | $8.31 | 11,170 |
| 2016-01-21 | $9.09 | $9.21 | $9.07 | $9.15 | $8.29 | 1,010 |
| 2016-01-20 | $9.20 | $9.21 | $8.88 | $9.08 | $8.23 | 37,402 |
| 2016-01-19 | $9.37 | $9.37 | $9.04 | $9.11 | $8.26 | 8,849 |
| 2016-01-15 | $9.83 | $9.83 | $9.60 | $9.60 | $8.70 | 2,423 |
| 2016-01-14 | $9.89 | $9.90 | $9.71 | $9.83 | $8.91 | 13,200 |
| 2016-01-13 | $10.19 | $10.23 | $9.97 | $10.01 | $9.07 | 6,354 |
| 2016-01-12 | $9.97 | $10.23 | $9.75 | $10.23 | $9.27 | 11,361 |
| 2016-01-11 | $10.39 | $10.39 | $9.98 | $10.12 | $9.18 | 31,061 |
| 2016-01-08 | $10.31 | $10.31 | $10.18 | $10.28 | $9.32 | 40,980 |
| 2016-01-07 | $10.36 | $10.42 | $10.28 | $10.34 | $9.37 | 22,640 |
| 2016-01-06 | $10.25 | $10.33 | $10.23 | $10.33 | $9.36 | 4,012 |
| 2016-01-05 | $10.22 | $10.25 | $10.14 | $10.17 | $9.22 | 6,152 |
| 2016-01-04 | $10.01 | $10.10 | $9.81 | $10.10 | $9.15 | 3,142 |
Osisko Gold Royalties Ltd (OR) News Headlines
Recent Osisko Gold Royalties Ltd (OR) News
Similar Companies to Osisko Gold Royalties Ltd (OR) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |