Pro-Dex Inc (co) (PDEX) Exchange: NASDAQ
Data as of June 26, 2025
$42.91 ($0.68) 1.61%
Pro-Dex Inc (co) - Daily Information
Click for more stock information on Pro-Dex Inc (co).| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $42.70 |
| Previous Close | $42.91 |
| High | $43.66 |
| Low | $41.93 |
| Adjusted Open | $42.70 |
| Previous Adjusted Close | $42.91 |
| Adjusted High | $43.66 |
| Adjusted Low | $41.93 |
About Pro-Dex Inc (co) (PDEX)
Pro-Dex, Inc. specializes in the design, development, and manufacture of autoclavable, battery-powered and electric, multi-function surgical drivers and shavers used primarily in the orthopedic, thoracic, and maxocranial facial markets. We have patented adoptive torque-limiting software and proprietary sealing solutions which appeal to our customers, primarily medical device distributors. Pro-Dex also manufactures and sells rotary air motors to a wide range of industries. Pro-Dex's products are found in hospitals and medical engineering labs around the world.
Invest in Pro-Dex Inc (co) (PDEX)
Historical Stock Data for Pro-Dex Inc (co) (PDEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $42.70 | $43.66 | $41.93 | $42.91 | $42.91 | 37,080 |
| 2025-06-05 | $41.25 | $42.63 | $41.03 | $42.23 | $42.23 | 37,091 |
| 2025-06-04 | $43.08 | $43.54 | $40.84 | $41.25 | $41.25 | 35,717 |
| 2025-06-03 | $39.67 | $43.66 | $39.50 | $42.79 | $42.79 | 53,733 |
| 2025-06-02 | $39.95 | $39.95 | $38.25 | $39.24 | $39.24 | 39,559 |
| 2025-05-30 | $40.10 | $41.50 | $38.61 | $40.05 | $40.05 | 34,484 |
| 2025-05-29 | $41.00 | $41.50 | $39.75 | $40.35 | $40.35 | 44,796 |
| 2025-05-28 | $44.63 | $44.63 | $41.14 | $41.29 | $41.29 | 47,654 |
| 2025-05-27 | $47.62 | $47.70 | $44.00 | $44.11 | $44.11 | 51,849 |
| 2025-05-23 | $44.51 | $46.73 | $44.50 | $46.24 | $46.24 | 32,196 |
| 2025-05-22 | $44.40 | $46.00 | $44.17 | $45.62 | $45.62 | 34,101 |
| 2025-05-21 | $44.70 | $45.99 | $44.31 | $44.40 | $44.40 | 49,171 |
| 2025-05-20 | $43.24 | $45.33 | $43.24 | $44.57 | $44.57 | 33,923 |
| 2025-05-19 | $42.80 | $44.25 | $42.80 | $43.23 | $43.23 | 27,433 |
| 2025-05-16 | $42.83 | $44.00 | $42.45 | $43.12 | $43.12 | 36,519 |
| 2025-05-15 | $43.49 | $45.16 | $43.07 | $43.12 | $43.12 | 31,046 |
| 2025-05-14 | $42.07 | $44.12 | $42.07 | $43.34 | $43.34 | 35,540 |
| 2025-05-13 | $40.48 | $43.01 | $40.19 | $42.49 | $42.49 | 79,008 |
| 2025-05-12 | $46.98 | $47.49 | $39.61 | $40.27 | $40.27 | 137,195 |
| 2025-05-09 | $43.09 | $45.29 | $43.00 | $44.29 | $44.29 | 30,731 |
| 2025-05-08 | $42.79 | $44.65 | $41.63 | $43.38 | $43.38 | 45,734 |
| 2025-05-07 | $45.88 | $46.04 | $42.50 | $42.72 | $42.72 | 48,350 |
| 2025-05-06 | $44.00 | $46.34 | $43.44 | $44.80 | $44.80 | 81,953 |
| 2025-05-05 | $46.66 | $51.95 | $43.93 | $44.94 | $44.94 | 156,361 |
| 2025-05-02 | $61.88 | $61.88 | $42.40 | $45.86 | $45.86 | 278,796 |
| 2025-05-01 | $66.09 | $67.87 | $65.14 | $67.30 | $67.30 | 26,842 |
| 2025-04-30 | $66.24 | $68.33 | $64.17 | $65.68 | $65.68 | 31,957 |
| 2025-04-29 | $69.15 | $70.25 | $65.73 | $66.40 | $66.40 | 44,992 |
| 2025-04-28 | $65.84 | $69.96 | $65.44 | $69.00 | $69.00 | 53,556 |
| 2025-04-25 | $66.55 | $67.89 | $62.46 | $64.89 | $64.89 | 54,417 |
| 2025-04-24 | $63.70 | $70.26 | $63.69 | $66.92 | $66.92 | 77,804 |
| 2025-04-23 | $64.86 | $66.43 | $62.98 | $63.67 | $63.67 | 44,644 |
| 2025-04-22 | $58.97 | $64.73 | $58.26 | $63.46 | $63.46 | 55,086 |
| 2025-04-21 | $60.01 | $61.25 | $57.75 | $58.31 | $58.31 | 35,715 |
| 2025-04-17 | $61.89 | $63.63 | $60.33 | $60.83 | $60.83 | 31,110 |
| 2025-04-16 | $63.49 | $64.96 | $60.15 | $61.33 | $61.33 | 37,335 |
| 2025-04-15 | $59.71 | $65.00 | $59.71 | $63.94 | $63.94 | 33,399 |
| 2025-04-14 | $65.16 | $65.16 | $56.39 | $59.31 | $59.31 | 68,603 |
| 2025-04-11 | $61.10 | $65.87 | $59.95 | $63.23 | $63.23 | 55,514 |
| 2025-04-10 | $58.42 | $62.46 | $57.40 | $61.10 | $61.10 | 52,819 |
| 2025-04-09 | $54.88 | $60.71 | $54.41 | $58.63 | $58.63 | 65,867 |
| 2025-04-08 | $55.34 | $57.16 | $53.05 | $54.97 | $54.97 | 59,651 |
| 2025-04-07 | $49.88 | $55.51 | $46.80 | $52.87 | $52.87 | 98,206 |
| 2025-04-04 | $50.76 | $51.60 | $47.77 | $50.90 | $50.90 | 37,372 |
| 2025-04-03 | $53.09 | $53.09 | $48.76 | $50.65 | $50.65 | 51,254 |
| 2025-04-02 | $52.61 | $56.56 | $52.23 | $55.19 | $55.19 | 76,587 |
| 2025-04-01 | $49.99 | $51.76 | $48.75 | $51.40 | $51.40 | 40,330 |
| 2025-03-31 | $47.37 | $50.00 | $47.00 | $49.58 | $49.58 | 28,636 |
| 2025-03-28 | $49.76 | $50.00 | $47.74 | $48.23 | $48.23 | 24,986 |
| 2025-03-27 | $49.41 | $49.98 | $47.50 | $49.98 | $49.98 | 15,749 |
| 2025-03-26 | $50.00 | $52.00 | $48.30 | $49.41 | $49.41 | 18,699 |
| 2025-03-25 | $49.91 | $51.67 | $49.10 | $49.62 | $49.62 | 46,320 |
| 2025-03-24 | $49.61 | $50.02 | $48.41 | $50.00 | $50.00 | 31,144 |
| 2025-03-21 | $49.00 | $49.00 | $47.40 | $48.92 | $48.92 | 14,151 |
| 2025-03-20 | $49.24 | $50.40 | $47.71 | $49.05 | $49.05 | 20,932 |
| 2025-03-19 | $49.78 | $50.00 | $48.59 | $49.85 | $49.85 | 22,739 |
| 2025-03-18 | $49.44 | $49.90 | $48.00 | $49.78 | $49.78 | 18,979 |
| 2025-03-17 | $49.99 | $49.99 | $46.80 | $48.89 | $48.89 | 36,103 |
| 2025-03-14 | $46.46 | $50.00 | $46.46 | $49.66 | $49.66 | 58,754 |
| 2025-03-13 | $46.49 | $47.47 | $44.65 | $45.70 | $45.70 | 32,760 |
| 2025-03-12 | $47.83 | $48.61 | $45.24 | $46.53 | $46.53 | 47,282 |
| 2025-03-11 | $44.39 | $48.26 | $43.98 | $47.78 | $47.78 | 66,251 |
| 2025-03-10 | $43.78 | $45.00 | $41.75 | $44.37 | $44.37 | 101,776 |
| 2025-03-07 | $34.01 | $41.00 | $30.79 | $40.08 | $40.08 | 157,090 |
| 2025-03-06 | $33.68 | $34.32 | $33.21 | $34.04 | $34.04 | 19,920 |
| 2025-03-05 | $34.62 | $35.45 | $33.11 | $34.35 | $34.35 | 22,913 |
| 2025-03-04 | $35.52 | $36.99 | $34.05 | $34.32 | $34.32 | 18,710 |
| 2025-03-03 | $35.13 | $39.99 | $35.13 | $36.07 | $36.07 | 35,960 |
| 2025-02-28 | $33.63 | $35.23 | $32.15 | $34.72 | $34.72 | 14,924 |
| 2025-02-27 | $33.72 | $33.90 | $32.80 | $33.73 | $33.73 | 22,197 |
| 2025-02-26 | $33.49 | $34.49 | $33.21 | $33.22 | $33.22 | 9,521 |
| 2025-02-25 | $33.61 | $33.88 | $31.81 | $33.87 | $33.87 | 14,451 |
| 2025-02-24 | $31.80 | $34.74 | $31.34 | $33.11 | $33.11 | 36,713 |
| 2025-02-21 | $32.93 | $33.09 | $32.00 | $32.00 | $32.00 | 10,601 |
| 2025-02-20 | $33.77 | $35.46 | $32.76 | $33.33 | $33.33 | 18,957 |
| 2025-02-19 | $35.81 | $36.00 | $34.00 | $34.43 | $34.43 | 28,543 |
| 2025-02-18 | $35.23 | $37.62 | $34.76 | $36.18 | $36.18 | 21,926 |
| 2025-02-14 | $34.46 | $36.35 | $34.35 | $35.42 | $35.42 | 13,781 |
| 2025-02-13 | $34.21 | $35.53 | $33.84 | $34.56 | $34.56 | 6,214 |
| 2025-02-12 | $34.91 | $35.79 | $33.96 | $34.51 | $34.51 | 14,944 |
| 2025-02-11 | $32.70 | $36.08 | $32.12 | $35.79 | $35.79 | 34,623 |
| 2025-02-10 | $33.16 | $35.84 | $32.46 | $33.25 | $33.25 | 24,968 |
| 2025-02-07 | $33.84 | $35.14 | $33.33 | $33.59 | $33.59 | 23,009 |
| 2025-02-06 | $33.09 | $35.20 | $32.44 | $34.34 | $34.34 | 29,150 |
| 2025-02-05 | $34.65 | $35.02 | $32.19 | $32.47 | $32.47 | 49,756 |
| 2025-02-04 | $34.69 | $35.96 | $34.13 | $34.34 | $34.34 | 28,804 |
| 2025-02-03 | $36.51 | $37.25 | $34.63 | $35.30 | $35.30 | 49,616 |
| 2025-01-31 | $43.07 | $44.00 | $36.67 | $37.97 | $37.97 | 98,270 |
| 2025-01-30 | $43.18 | $45.27 | $42.10 | $42.95 | $42.95 | 32,189 |
| 2025-01-29 | $41.61 | $44.55 | $41.61 | $43.26 | $43.26 | 41,529 |
| 2025-01-28 | $40.79 | $42.00 | $40.56 | $41.79 | $41.79 | 20,432 |
| 2025-01-27 | $40.00 | $42.25 | $39.47 | $41.27 | $41.27 | 42,734 |
| 2025-01-24 | $41.86 | $41.95 | $40.30 | $40.66 | $40.66 | 23,534 |
| 2025-01-23 | $41.50 | $42.00 | $41.25 | $41.86 | $41.86 | 16,013 |
| 2025-01-22 | $44.50 | $44.50 | $41.52 | $41.65 | $41.65 | 26,575 |
| 2025-01-21 | $44.50 | $46.62 | $43.48 | $44.32 | $44.32 | 29,941 |
| 2025-01-17 | $43.97 | $45.50 | $43.50 | $44.35 | $44.35 | 31,542 |
| 2025-01-16 | $44.44 | $44.90 | $43.75 | $44.33 | $44.33 | 19,171 |
| 2025-01-15 | $44.58 | $45.35 | $44.35 | $45.30 | $45.30 | 12,904 |
| 2025-01-14 | $46.33 | $46.40 | $44.39 | $45.00 | $45.00 | 15,511 |
| 2025-01-13 | $46.12 | $47.00 | $45.14 | $46.74 | $46.74 | 19,066 |
| 2025-01-10 | $49.13 | $49.75 | $46.17 | $46.97 | $46.97 | 26,860 |
| 2025-01-08 | $52.20 | $52.85 | $49.24 | $49.70 | $49.70 | 33,865 |
| 2025-01-07 | $58.00 | $58.36 | $50.45 | $52.00 | $52.00 | 33,503 |
| 2025-01-06 | $52.04 | $59.60 | $50.09 | $57.78 | $57.78 | 75,910 |
| 2025-01-03 | $46.54 | $46.99 | $45.62 | $46.99 | $46.99 | 16,446 |
| 2025-01-02 | $46.06 | $48.26 | $46.06 | $46.36 | $46.36 | 27,419 |
| 2024-12-31 | $46.00 | $46.98 | $44.55 | $46.75 | $46.75 | 10,224 |
| 2024-12-30 | $48.98 | $48.98 | $44.53 | $45.91 | $45.91 | 19,246 |
| 2024-12-27 | $48.79 | $50.10 | $48.31 | $49.30 | $49.30 | 8,852 |
| 2024-12-26 | $47.40 | $50.16 | $47.40 | $49.71 | $49.71 | 17,475 |
| 2024-12-24 | $45.39 | $48.13 | $45.39 | $48.13 | $48.13 | 10,613 |
| 2024-12-23 | $48.19 | $48.19 | $45.90 | $45.90 | $45.90 | 8,707 |
| 2024-12-20 | $46.23 | $48.81 | $45.75 | $48.74 | $48.74 | 64,423 |
| 2024-12-19 | $46.82 | $46.82 | $42.56 | $46.35 | $46.35 | 18,125 |
| 2024-12-18 | $48.54 | $49.68 | $45.33 | $45.73 | $45.73 | 46,245 |
| 2024-12-17 | $48.06 | $48.45 | $45.00 | $48.45 | $48.45 | 8,371 |
| 2024-12-16 | $49.12 | $49.84 | $48.42 | $48.48 | $48.48 | 11,362 |
| 2024-12-13 | $49.11 | $49.44 | $47.59 | $49.44 | $49.44 | 9,225 |
| 2024-12-12 | $48.42 | $50.23 | $48.42 | $49.76 | $49.76 | 18,412 |
| 2024-12-11 | $49.87 | $49.87 | $46.85 | $48.19 | $48.19 | 11,190 |
| 2024-12-10 | $48.91 | $50.57 | $47.65 | $49.70 | $49.70 | 27,125 |
| 2024-12-09 | $53.58 | $53.58 | $45.96 | $47.32 | $47.32 | 53,127 |
| 2024-12-06 | $52.58 | $54.84 | $50.50 | $53.77 | $53.77 | 46,992 |
| 2024-12-05 | $51.66 | $54.35 | $51.34 | $53.79 | $53.79 | 44,775 |
| 2024-12-04 | $53.21 | $54.24 | $50.50 | $50.70 | $50.70 | 55,819 |
| 2024-12-03 | $49.39 | $54.01 | $45.92 | $53.82 | $53.82 | 69,933 |
| 2024-12-02 | $50.68 | $51.08 | $48.01 | $49.01 | $49.01 | 58,206 |
| 2024-11-29 | $50.99 | $51.94 | $48.82 | $51.00 | $51.00 | 25,571 |
| 2024-11-27 | $50.36 | $51.98 | $49.05 | $50.99 | $50.99 | 56,626 |
| 2024-11-26 | $48.53 | $50.40 | $47.18 | $50.25 | $50.25 | 50,589 |
| 2024-11-25 | $46.56 | $49.02 | $45.25 | $49.00 | $49.00 | 37,254 |
| 2024-11-22 | $43.32 | $47.00 | $43.19 | $46.75 | $46.75 | 21,852 |
| 2024-11-21 | $47.02 | $47.02 | $42.07 | $42.33 | $42.33 | 39,766 |
| 2024-11-20 | $44.92 | $47.63 | $44.92 | $47.63 | $47.63 | 18,048 |
| 2024-11-19 | $41.96 | $46.11 | $41.76 | $45.21 | $45.21 | 21,804 |
| 2024-11-18 | $46.06 | $46.06 | $41.39 | $41.96 | $41.96 | 45,491 |
| 2024-11-15 | $47.46 | $48.97 | $45.70 | $46.11 | $46.11 | 20,576 |
| 2024-11-14 | $46.76 | $48.49 | $45.78 | $47.81 | $47.81 | 66,570 |
| 2024-11-13 | $49.10 | $49.10 | $46.82 | $46.96 | $46.96 | 38,460 |
| 2024-11-12 | $46.77 | $49.98 | $45.10 | $49.55 | $49.55 | 55,951 |
| 2024-11-11 | $44.65 | $49.94 | $43.22 | $47.34 | $47.34 | 62,122 |
| 2024-11-08 | $41.08 | $43.74 | $41.08 | $42.68 | $42.68 | 14,828 |
| 2024-11-07 | $41.35 | $41.91 | $40.02 | $41.10 | $41.10 | 21,938 |
| 2024-11-06 | $41.96 | $43.05 | $40.49 | $43.05 | $43.05 | 45,438 |
| 2024-11-05 | $41.00 | $41.97 | $39.60 | $41.21 | $41.21 | 51,094 |
| 2024-11-04 | $37.51 | $41.87 | $37.16 | $40.63 | $40.63 | 84,726 |
| 2024-11-01 | $42.25 | $46.50 | $34.80 | $36.94 | $36.94 | 449,157 |
| 2024-10-31 | $30.45 | $31.78 | $29.96 | $31.02 | $31.02 | 35,917 |
| 2024-10-30 | $30.00 | $30.85 | $30.00 | $30.50 | $30.50 | 8,020 |
| 2024-10-29 | $30.21 | $30.65 | $29.87 | $30.21 | $30.21 | 8,624 |
| 2024-10-28 | $28.93 | $30.65 | $28.86 | $30.21 | $30.21 | 15,847 |
| 2024-10-25 | $28.10 | $29.60 | $28.10 | $29.07 | $29.07 | 9,387 |
| 2024-10-24 | $27.18 | $28.49 | $26.76 | $28.49 | $28.49 | 13,618 |
| 2024-10-23 | $28.30 | $28.30 | $27.37 | $27.37 | $27.37 | 6,093 |
| 2024-10-22 | $28.01 | $28.44 | $27.77 | $28.44 | $28.44 | 9,485 |
| 2024-10-21 | $27.21 | $28.44 | $26.28 | $28.44 | $28.44 | 19,574 |
| 2024-10-18 | $27.94 | $27.94 | $26.30 | $26.95 | $26.95 | 10,275 |
| 2024-10-17 | $28.22 | $28.22 | $27.45 | $28.05 | $28.05 | 9,786 |
| 2024-10-16 | $28.35 | $28.97 | $28.18 | $28.35 | $28.35 | 9,263 |
| 2024-10-15 | $28.02 | $28.70 | $27.68 | $28.10 | $28.10 | 10,232 |
| 2024-10-14 | $28.90 | $28.98 | $27.99 | $27.99 | $27.99 | 18,937 |
| 2024-10-11 | $29.55 | $29.55 | $28.62 | $29.39 | $29.39 | 14,465 |
| 2024-10-10 | $29.22 | $29.35 | $27.68 | $29.14 | $29.14 | 14,537 |
| 2024-10-09 | $28.02 | $29.35 | $28.02 | $29.25 | $29.25 | 11,277 |
| 2024-10-08 | $28.10 | $28.67 | $27.07 | $27.68 | $27.68 | 16,605 |
| 2024-10-07 | $30.88 | $30.88 | $27.92 | $28.01 | $28.01 | 16,341 |
| 2024-10-04 | $30.82 | $33.00 | $30.77 | $31.04 | $31.04 | 30,096 |
| 2024-10-03 | $30.77 | $31.53 | $29.98 | $30.74 | $30.74 | 21,748 |
| 2024-10-02 | $30.97 | $34.04 | $30.57 | $30.76 | $30.76 | 60,732 |
| 2024-10-01 | $29.85 | $31.95 | $29.85 | $31.34 | $31.34 | 42,469 |
| 2024-09-30 | $27.35 | $29.85 | $27.35 | $29.85 | $29.85 | 40,269 |
| 2024-09-27 | $27.72 | $28.73 | $27.34 | $27.34 | $27.34 | 28,668 |
| 2024-09-26 | $28.02 | $29.29 | $27.06 | $27.52 | $27.52 | 24,891 |
| 2024-09-25 | $26.60 | $28.30 | $26.60 | $28.30 | $28.30 | 26,150 |
| 2024-09-24 | $27.74 | $28.50 | $26.38 | $26.60 | $26.60 | 30,139 |
| 2024-09-23 | $26.83 | $28.90 | $26.52 | $28.05 | $28.05 | 38,858 |
| 2024-09-20 | $27.81 | $28.77 | $26.67 | $26.71 | $26.71 | 22,072 |
| 2024-09-19 | $25.53 | $27.89 | $25.52 | $27.62 | $27.62 | 12,885 |
| 2024-09-18 | $25.60 | $27.21 | $25.01 | $25.50 | $25.50 | 42,700 |
| 2024-09-17 | $29.33 | $29.39 | $23.68 | $24.75 | $24.75 | 63,829 |
| 2024-09-16 | $27.22 | $29.99 | $27.22 | $28.39 | $28.39 | 59,898 |
| 2024-09-13 | $26.11 | $28.00 | $26.11 | $26.69 | $26.69 | 25,334 |
| 2024-09-12 | $26.09 | $27.16 | $26.09 | $26.10 | $26.10 | 11,887 |
| 2024-09-11 | $27.62 | $27.62 | $25.46 | $25.71 | $25.71 | 26,659 |
| 2024-09-10 | $26.69 | $27.50 | $26.67 | $27.04 | $27.04 | 16,447 |
| 2024-09-09 | $23.51 | $27.60 | $23.45 | $26.49 | $26.49 | 35,726 |
| 2024-09-06 | $22.50 | $23.91 | $22.00 | $23.28 | $23.28 | 26,474 |
| 2024-09-05 | $21.70 | $22.50 | $21.20 | $22.26 | $22.26 | 35,488 |
| 2024-09-04 | $22.17 | $23.30 | $21.61 | $22.10 | $22.10 | 33,283 |
| 2024-09-03 | $23.07 | $23.07 | $22.33 | $22.33 | $22.33 | 14,195 |
| 2024-08-30 | $23.12 | $24.49 | $22.82 | $23.33 | $23.33 | 12,276 |
| 2024-08-29 | $22.04 | $24.74 | $22.04 | $23.12 | $23.12 | 17,943 |
| 2024-08-28 | $21.70 | $22.28 | $21.65 | $21.98 | $21.98 | 6,437 |
| 2024-08-27 | $21.00 | $22.79 | $21.00 | $21.63 | $21.63 | 11,875 |
| 2024-08-26 | $20.83 | $21.74 | $20.33 | $21.20 | $21.20 | 6,091 |
| 2024-08-23 | $20.82 | $21.04 | $20.70 | $20.95 | $20.95 | 9,309 |
| 2024-08-22 | $20.99 | $20.99 | $20.08 | $20.70 | $20.70 | 6,851 |
| 2024-08-21 | $19.80 | $21.20 | $19.80 | $20.52 | $20.52 | 29,816 |
| 2024-08-20 | $19.68 | $20.05 | $19.45 | $19.95 | $19.95 | 2,707 |
| 2024-08-19 | $19.75 | $19.98 | $19.75 | $19.98 | $19.98 | 4,842 |
| 2024-08-16 | $19.64 | $19.75 | $19.64 | $19.75 | $19.75 | 3,253 |
| 2024-08-15 | $19.00 | $20.00 | $19.00 | $19.42 | $19.42 | 6,230 |
| 2024-08-14 | $18.30 | $18.67 | $18.30 | $18.67 | $18.67 | 1,049 |
| 2024-08-13 | $18.75 | $19.00 | $18.65 | $18.65 | $18.65 | 2,105 |
| 2024-08-12 | $19.50 | $19.50 | $18.82 | $18.82 | $18.82 | 6,435 |
| 2024-08-09 | $19.58 | $19.94 | $19.32 | $19.32 | $19.32 | 3,756 |
| 2024-08-08 | $20.05 | $20.05 | $19.06 | $19.64 | $19.64 | 4,640 |
| 2024-08-07 | $19.01 | $19.46 | $19.01 | $19.22 | $19.22 | 5,758 |
| 2024-08-06 | $18.48 | $20.10 | $18.48 | $19.17 | $19.17 | 8,541 |
| 2024-08-05 | $18.62 | $18.62 | $17.81 | $17.94 | $17.94 | 15,362 |
| 2024-08-02 | $20.20 | $20.20 | $19.61 | $19.61 | $19.61 | 3,456 |
| 2024-08-01 | $20.22 | $20.45 | $20.21 | $20.31 | $20.31 | 4,251 |
| 2024-07-31 | $20.38 | $20.70 | $20.22 | $20.22 | $20.22 | 12,058 |
| 2024-07-30 | $19.90 | $20.63 | $19.90 | $20.32 | $20.32 | 21,467 |
| 2024-07-29 | $19.20 | $20.07 | $18.89 | $19.79 | $19.79 | 9,265 |
| 2024-07-26 | $18.98 | $19.43 | $18.72 | $18.79 | $18.79 | 1,813 |
| 2024-07-25 | $19.35 | $19.35 | $18.62 | $19.08 | $19.08 | 710 |
| 2024-07-24 | $19.22 | $19.22 | $19.20 | $19.22 | $19.22 | 788 |
| 2024-07-23 | $18.81 | $19.40 | $18.81 | $19.40 | $19.40 | 1,449 |
| 2024-07-22 | $19.33 | $19.80 | $19.05 | $19.05 | $19.05 | 5,236 |
| 2024-07-19 | $19.31 | $20.22 | $18.69 | $19.60 | $19.60 | 6,154 |
| 2024-07-18 | $19.90 | $20.30 | $19.19 | $19.25 | $19.25 | 12,297 |
| 2024-07-17 | $19.73 | $19.96 | $18.98 | $19.90 | $19.90 | 9,006 |
| 2024-07-16 | $18.60 | $19.63 | $18.14 | $19.40 | $19.40 | 14,152 |
| 2024-07-15 | $17.70 | $18.81 | $17.60 | $18.51 | $18.51 | 11,388 |
| 2024-07-12 | $17.50 | $18.23 | $17.40 | $17.77 | $17.77 | 11,016 |
| 2024-07-11 | $17.75 | $18.13 | $17.34 | $17.55 | $17.55 | 6,160 |
| 2024-07-10 | $18.50 | $18.50 | $17.48 | $17.93 | $17.93 | 6,549 |
| 2024-07-09 | $17.41 | $18.20 | $17.20 | $17.64 | $17.64 | 8,967 |
| 2024-07-08 | $17.83 | $18.20 | $17.70 | $17.90 | $17.90 | 3,502 |
| 2024-07-05 | $17.02 | $17.81 | $17.02 | $17.45 | $17.45 | 7,283 |
| 2024-07-03 | $17.86 | $18.09 | $16.84 | $17.13 | $17.13 | 3,892 |
| 2024-07-02 | $18.35 | $18.47 | $17.93 | $17.93 | $17.93 | 8,230 |
| 2024-07-01 | $18.33 | $18.90 | $18.30 | $18.35 | $18.35 | 12,302 |
| 2024-06-28 | $18.50 | $19.64 | $18.40 | $19.64 | $19.64 | 6,234 |
| 2024-06-27 | $18.26 | $18.90 | $18.26 | $18.90 | $18.90 | 936 |
| 2024-06-26 | $18.53 | $18.89 | $18.53 | $18.89 | $18.89 | 1,595 |
| 2024-06-25 | $18.35 | $18.60 | $18.34 | $18.60 | $18.60 | 1,861 |
| 2024-06-24 | $18.68 | $18.68 | $18.25 | $18.49 | $18.49 | 6,110 |
| 2024-06-21 | $18.93 | $18.93 | $18.25 | $18.79 | $18.79 | 7,215 |
| 2024-06-20 | $18.90 | $18.90 | $18.61 | $18.79 | $18.79 | 1,547 |
| 2024-06-18 | $19.12 | $19.12 | $18.95 | $18.95 | $18.95 | 3,446 |
| 2024-06-17 | $19.39 | $19.52 | $19.13 | $19.30 | $19.30 | 4,965 |
| 2024-06-14 | $19.50 | $19.50 | $19.32 | $19.32 | $19.32 | 1,836 |
| 2024-06-13 | $19.10 | $19.70 | $19.00 | $19.60 | $19.60 | 8,128 |
| 2024-06-12 | $19.46 | $19.75 | $19.00 | $19.70 | $19.70 | 4,565 |
| 2024-06-11 | $19.63 | $19.95 | $19.63 | $19.86 | $19.86 | 4,772 |
| 2024-06-10 | $19.45 | $19.75 | $19.45 | $19.58 | $19.58 | 3,896 |
| 2024-06-07 | $19.59 | $19.75 | $19.45 | $19.48 | $19.48 | 4,603 |
| 2024-06-06 | $19.68 | $19.75 | $19.16 | $19.75 | $19.75 | 10,174 |
| 2024-06-05 | $19.68 | $19.91 | $19.66 | $19.75 | $19.75 | 4,999 |
| 2024-06-04 | $19.72 | $19.88 | $19.65 | $19.88 | $19.88 | 4,139 |
| 2024-06-03 | $19.71 | $20.01 | $19.52 | $19.53 | $19.53 | 11,464 |
| 2024-05-31 | $19.58 | $20.05 | $19.58 | $19.71 | $19.71 | 3,639 |
| 2024-05-30 | $19.24 | $19.99 | $19.24 | $19.60 | $19.60 | 10,215 |
| 2024-05-29 | $19.50 | $19.50 | $19.05 | $19.25 | $19.25 | 4,794 |
| 2024-05-28 | $19.74 | $20.00 | $19.25 | $19.67 | $19.67 | 7,987 |
| 2024-05-24 | $19.57 | $19.74 | $19.51 | $19.74 | $19.74 | 2,480 |
| 2024-05-23 | $19.37 | $19.60 | $19.37 | $19.52 | $19.52 | 3,404 |
| 2024-05-22 | $19.37 | $19.65 | $19.28 | $19.65 | $19.65 | 6,545 |
| 2024-05-21 | $19.30 | $20.00 | $19.15 | $19.15 | $19.15 | 5,023 |
| 2024-05-20 | $19.60 | $19.60 | $19.30 | $19.30 | $19.30 | 4,263 |
| 2024-05-17 | $19.77 | $19.96 | $19.42 | $19.50 | $19.50 | 1,981 |
| 2024-05-16 | $19.20 | $20.44 | $19.20 | $19.95 | $19.95 | 14,364 |
| 2024-05-15 | $19.33 | $19.81 | $18.95 | $19.59 | $19.59 | 8,419 |
| 2024-05-14 | $18.91 | $19.53 | $18.91 | $19.33 | $19.33 | 12,651 |
| 2024-05-13 | $18.65 | $19.24 | $18.65 | $18.91 | $18.91 | 9,093 |
| 2024-05-10 | $18.77 | $18.97 | $18.49 | $18.61 | $18.61 | 12,133 |
| 2024-05-09 | $18.62 | $18.80 | $18.45 | $18.45 | $18.45 | 18,583 |
| 2024-05-08 | $18.58 | $18.83 | $17.91 | $18.70 | $18.70 | 10,641 |
| 2024-05-07 | $18.05 | $18.28 | $17.80 | $17.90 | $17.90 | 5,883 |
| 2024-05-06 | $18.34 | $18.65 | $17.65 | $17.78 | $17.78 | 24,702 |
| 2024-05-03 | $18.34 | $18.92 | $17.65 | $18.25 | $18.25 | 21,410 |
| 2024-05-02 | $18.50 | $18.50 | $18.10 | $18.22 | $18.22 | 4,619 |
| 2024-05-01 | $18.50 | $18.61 | $18.50 | $18.61 | $18.61 | 2,297 |
| 2024-04-30 | $18.80 | $18.80 | $18.50 | $18.50 | $18.50 | 4,129 |
| 2024-04-29 | $18.40 | $18.80 | $18.04 | $18.40 | $18.40 | 5,239 |
| 2024-04-26 | $18.51 | $18.98 | $18.20 | $18.68 | $18.68 | 6,402 |
| 2024-04-25 | $18.40 | $18.72 | $18.40 | $18.46 | $18.46 | 5,650 |
| 2024-04-24 | $17.65 | $18.76 | $17.65 | $18.50 | $18.50 | 4,522 |
| 2024-04-23 | $18.48 | $18.99 | $18.45 | $18.75 | $18.75 | 4,743 |
| 2024-04-22 | $18.89 | $19.24 | $18.54 | $18.54 | $18.54 | 4,699 |
| 2024-04-19 | $18.51 | $19.24 | $18.51 | $19.00 | $19.00 | 7,257 |
| 2024-04-18 | $18.26 | $19.20 | $18.24 | $18.75 | $18.75 | 6,217 |
| 2024-04-17 | $18.84 | $18.84 | $18.25 | $18.26 | $18.26 | 5,689 |
| 2024-04-16 | $18.25 | $18.85 | $18.25 | $18.42 | $18.42 | 4,495 |
| 2024-04-15 | $18.17 | $18.97 | $18.15 | $18.97 | $18.97 | 6,062 |
| 2024-04-12 | $18.02 | $18.17 | $17.61 | $18.04 | $18.04 | 8,410 |
| 2024-04-11 | $18.01 | $18.40 | $17.89 | $18.40 | $18.40 | 9,846 |
| 2024-04-10 | $18.15 | $18.15 | $17.82 | $18.15 | $18.15 | 4,020 |
| 2024-04-09 | $18.20 | $18.35 | $17.42 | $17.82 | $17.82 | 5,359 |
| 2024-04-08 | $18.16 | $18.52 | $18.00 | $18.11 | $18.11 | 10,858 |
| 2024-04-05 | $18.22 | $18.60 | $17.95 | $17.95 | $17.95 | 6,430 |
| 2024-04-04 | $18.10 | $19.06 | $18.10 | $18.33 | $18.33 | 10,243 |
| 2024-04-03 | $17.88 | $18.29 | $17.88 | $18.25 | $18.25 | 9,023 |
| 2024-04-02 | $17.69 | $17.80 | $17.69 | $17.75 | $17.75 | 5,160 |
| 2024-04-01 | $17.92 | $17.92 | $17.55 | $17.55 | $17.55 | 3,028 |
| 2024-03-28 | $17.60 | $17.71 | $17.60 | $17.60 | $17.60 | 2,303 |
| 2024-03-27 | $17.40 | $17.64 | $17.36 | $17.41 | $17.41 | 4,336 |
| 2024-03-26 | $17.10 | $17.30 | $17.03 | $17.22 | $17.22 | 3,974 |
| 2024-03-25 | $17.40 | $17.40 | $17.15 | $17.15 | $17.15 | 3,131 |
| 2024-03-22 | $17.79 | $17.79 | $17.11 | $17.39 | $17.39 | 6,119 |
| 2024-03-21 | $17.42 | $17.84 | $17.42 | $17.79 | $17.79 | 5,523 |
| 2024-03-20 | $16.91 | $17.34 | $16.87 | $17.20 | $17.20 | 7,441 |
| 2024-03-19 | $17.08 | $17.45 | $16.90 | $17.01 | $17.01 | 7,403 |
| 2024-03-18 | $17.05 | $17.55 | $17.01 | $17.20 | $17.20 | 9,058 |
| 2024-03-15 | $17.60 | $17.60 | $17.11 | $17.15 | $17.15 | 9,173 |
| 2024-03-14 | $17.65 | $17.65 | $17.40 | $17.40 | $17.40 | 5,123 |
| 2024-03-13 | $17.25 | $17.71 | $17.25 | $17.40 | $17.40 | 7,586 |
| 2024-03-12 | $17.60 | $17.60 | $17.22 | $17.33 | $17.33 | 6,555 |
| 2024-03-11 | $17.35 | $17.57 | $17.25 | $17.40 | $17.40 | 4,749 |
| 2024-03-08 | $17.34 | $17.51 | $17.10 | $17.28 | $17.28 | 5,122 |
| 2024-03-07 | $17.60 | $17.64 | $17.30 | $17.39 | $17.39 | 4,794 |
| 2024-03-06 | $17.19 | $17.79 | $17.00 | $17.50 | $17.50 | 12,484 |
| 2024-03-05 | $17.28 | $17.70 | $16.75 | $17.37 | $17.37 | 9,074 |
| 2024-03-04 | $17.08 | $18.09 | $17.05 | $17.75 | $17.75 | 15,059 |
| 2024-03-01 | $17.00 | $17.00 | $16.81 | $16.81 | $16.81 | 1,126 |
| 2024-02-29 | $17.03 | $17.10 | $17.03 | $17.10 | $17.10 | 1,318 |
| 2024-02-28 | $16.90 | $17.34 | $16.80 | $16.94 | $16.94 | 9,148 |
| 2024-02-27 | $16.89 | $17.44 | $16.50 | $16.50 | $16.50 | 10,303 |
| 2024-02-26 | $16.39 | $17.62 | $16.39 | $17.00 | $17.00 | 12,880 |
| 2024-02-23 | $17.12 | $17.18 | $16.34 | $16.55 | $16.55 | 6,919 |
| 2024-02-22 | $17.76 | $18.21 | $17.11 | $17.11 | $17.11 | 8,213 |
| 2024-02-21 | $16.92 | $18.20 | $16.92 | $17.60 | $17.60 | 10,445 |
| 2024-02-20 | $17.47 | $17.49 | $16.18 | $17.49 | $17.49 | 13,443 |
| 2024-02-16 | $18.06 | $18.69 | $17.65 | $17.66 | $17.66 | 11,986 |
| 2024-02-15 | $17.99 | $18.36 | $17.88 | $18.34 | $18.34 | 20,253 |
| 2024-02-14 | $17.89 | $18.00 | $17.80 | $17.99 | $17.99 | 4,733 |
| 2024-02-13 | $17.83 | $17.86 | $17.65 | $17.70 | $17.70 | 5,113 |
| 2024-02-12 | $18.50 | $18.50 | $17.77 | $17.81 | $17.81 | 14,131 |
| 2024-02-09 | $20.30 | $20.30 | $18.50 | $18.59 | $18.59 | 34,964 |
| 2024-02-08 | $20.24 | $21.42 | $20.24 | $21.11 | $21.11 | 11,306 |
| 2024-02-07 | $20.50 | $21.66 | $20.20 | $20.75 | $20.75 | 11,010 |
| 2024-02-06 | $21.00 | $21.58 | $20.39 | $20.75 | $20.75 | 11,698 |
| 2024-02-05 | $21.08 | $21.16 | $20.72 | $20.72 | $20.72 | 4,329 |
| 2024-02-02 | $21.61 | $22.20 | $21.00 | $21.44 | $21.44 | 15,255 |
| 2024-02-01 | $21.56 | $21.99 | $21.56 | $21.66 | $21.66 | 6,467 |
| 2024-01-31 | $22.19 | $22.88 | $21.52 | $21.52 | $21.52 | 9,347 |
| 2024-01-30 | $22.15 | $22.88 | $22.15 | $22.50 | $22.50 | 7,871 |
| 2024-01-29 | $21.55 | $22.70 | $21.55 | $22.50 | $22.50 | 11,514 |
| 2024-01-26 | $21.34 | $21.82 | $21.34 | $21.52 | $21.52 | 6,297 |
| 2024-01-25 | $21.37 | $22.19 | $21.13 | $21.55 | $21.55 | 5,050 |
| 2024-01-24 | $21.42 | $21.69 | $21.20 | $21.35 | $21.35 | 9,919 |
| 2024-01-23 | $21.32 | $21.72 | $21.32 | $21.70 | $21.70 | 3,522 |
| 2024-01-22 | $21.28 | $22.99 | $21.28 | $21.51 | $21.51 | 10,360 |
| 2024-01-19 | $21.10 | $21.50 | $21.10 | $21.12 | $21.12 | 4,692 |
| 2024-01-18 | $20.77 | $20.99 | $20.50 | $20.98 | $20.98 | 1,935 |
| 2024-01-17 | $20.74 | $21.50 | $20.74 | $20.88 | $20.88 | 5,381 |
| 2024-01-16 | $20.93 | $21.40 | $20.93 | $21.00 | $21.00 | 6,701 |
| 2024-01-12 | $20.59 | $21.00 | $20.10 | $20.92 | $20.92 | 9,288 |
| 2024-01-11 | $20.84 | $20.94 | $20.10 | $20.10 | $20.10 | 5,564 |
| 2024-01-10 | $20.08 | $21.75 | $20.08 | $21.20 | $21.20 | 18,680 |
| 2024-01-09 | $19.60 | $20.69 | $19.60 | $20.24 | $20.24 | 13,497 |
| 2024-01-08 | $19.54 | $19.75 | $19.36 | $19.42 | $19.42 | 5,713 |
| 2024-01-05 | $18.87 | $19.85 | $18.85 | $19.35 | $19.35 | 9,720 |
| 2024-01-04 | $18.00 | $18.55 | $18.00 | $18.55 | $18.55 | 8,952 |
| 2024-01-03 | $17.96 | $18.38 | $17.69 | $18.32 | $18.32 | 4,831 |
| 2024-01-02 | $17.10 | $17.60 | $17.10 | $17.60 | $17.60 | 1,580 |
| 2023-12-29 | $16.94 | $18.04 | $16.94 | $17.52 | $17.52 | 1,740 |
| 2023-12-28 | $17.01 | $17.44 | $17.01 | $17.44 | $17.44 | 1,712 |
| 2023-12-27 | $17.18 | $17.32 | $17.16 | $17.25 | $17.25 | 7,808 |
| 2023-12-26 | $16.95 | $16.98 | $16.95 | $16.95 | $16.95 | 3,564 |
| 2023-12-22 | $17.01 | $17.21 | $17.01 | $17.21 | $17.21 | 4,189 |
| 2023-12-21 | $17.49 | $17.49 | $16.90 | $16.91 | $16.91 | 2,892 |
| 2023-12-20 | $17.16 | $17.33 | $17.01 | $17.33 | $17.33 | 2,420 |
| 2023-12-19 | $16.65 | $17.10 | $16.65 | $17.10 | $17.10 | 8,360 |
| 2023-12-18 | $16.40 | $16.75 | $16.31 | $16.31 | $16.31 | 3,188 |
| 2023-12-15 | $16.40 | $16.40 | $16.20 | $16.39 | $16.39 | 3,303 |
| 2023-12-14 | $16.55 | $16.55 | $16.33 | $16.40 | $16.40 | 1,816 |
| 2023-12-13 | $16.56 | $16.56 | $16.35 | $16.40 | $16.40 | 1,327 |
| 2023-12-12 | $16.30 | $16.36 | $16.30 | $16.30 | $16.30 | 1,153 |
| 2023-12-11 | $16.11 | $16.75 | $16.11 | $16.18 | $16.18 | 6,561 |
| 2023-12-08 | $16.30 | $16.76 | $16.25 | $16.76 | $16.76 | 5,681 |
| 2023-12-07 | $16.10 | $16.13 | $16.10 | $16.13 | $16.13 | 816 |
| 2023-12-06 | $16.25 | $16.25 | $16.00 | $16.00 | $16.00 | 1,068 |
| 2023-12-05 | $16.00 | $16.13 | $16.00 | $16.05 | $16.05 | 2,556 |
| 2023-12-04 | $16.34 | $16.34 | $16.17 | $16.25 | $16.25 | 4,106 |
| 2023-12-01 | $16.25 | $16.50 | $16.14 | $16.34 | $16.34 | 7,064 |
| 2023-11-30 | $16.06 | $16.16 | $15.70 | $16.16 | $16.16 | 8,842 |
| 2023-11-29 | $15.91 | $16.88 | $15.91 | $16.03 | $16.03 | 1,667 |
| 2023-11-28 | $17.09 | $17.09 | $15.85 | $15.90 | $15.90 | 9,705 |
| 2023-11-27 | $17.57 | $17.57 | $17.09 | $17.09 | $17.09 | 987 |
| 2023-11-24 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 314 |
| 2023-11-22 | $17.21 | $17.39 | $17.12 | $17.17 | $17.17 | 998 |
| 2023-11-21 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 324 |
| 2023-11-20 | $16.95 | $18.04 | $16.95 | $17.35 | $17.35 | 4,987 |
| 2023-11-17 | $17.20 | $17.36 | $17.10 | $17.10 | $17.10 | 8,826 |
| 2023-11-16 | $17.50 | $17.50 | $17.28 | $17.46 | $17.46 | 729 |
| 2023-11-15 | $17.90 | $17.90 | $17.60 | $17.60 | $17.60 | 1,436 |
| 2023-11-14 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 581 |
| 2023-11-13 | $17.86 | $18.12 | $17.50 | $17.91 | $17.91 | 3,331 |
| 2023-11-10 | $17.40 | $18.12 | $17.16 | $18.12 | $18.12 | 1,479 |
| 2023-11-09 | $17.46 | $17.53 | $17.46 | $17.53 | $17.53 | 583 |
| 2023-11-08 | $17.45 | $17.76 | $17.31 | $17.31 | $17.31 | 2,624 |
| 2023-11-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1,088 |
| 2023-11-06 | $18.11 | $18.11 | $17.75 | $17.75 | $17.75 | 1,515 |
| 2023-11-03 | $18.40 | $18.54 | $17.57 | $18.00 | $18.00 | 13,748 |
| 2023-11-02 | $17.76 | $18.64 | $17.76 | $18.63 | $18.63 | 15,297 |
| 2023-11-01 | $17.44 | $17.70 | $17.44 | $17.70 | $17.70 | 1,773 |
| 2023-10-31 | $18.02 | $18.02 | $17.00 | $17.00 | $17.00 | 1,602 |
| 2023-10-30 | $16.99 | $17.72 | $16.99 | $17.72 | $17.72 | 2,037 |
| 2023-10-27 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 678 |
| 2023-10-26 | $17.07 | $17.33 | $17.01 | $17.09 | $17.09 | 2,371 |
| 2023-10-25 | $17.10 | $17.38 | $17.01 | $17.06 | $17.06 | 1,656 |
| 2023-10-24 | $17.17 | $17.51 | $17.16 | $17.37 | $17.37 | 6,238 |
| 2023-10-23 | $16.75 | $17.18 | $16.75 | $17.11 | $17.11 | 7,319 |
| 2023-10-20 | $17.20 | $17.90 | $16.88 | $16.97 | $16.97 | 6,113 |
| 2023-10-19 | $16.75 | $17.15 | $16.67 | $16.94 | $16.94 | 10,029 |
| 2023-10-18 | $17.00 | $17.10 | $16.85 | $17.05 | $17.05 | 4,875 |
| 2023-10-17 | $16.53 | $17.15 | $16.39 | $16.95 | $16.95 | 12,602 |
| 2023-10-16 | $15.45 | $17.25 | $15.45 | $16.28 | $16.28 | 54,000 |
| 2023-10-13 | $14.83 | $14.83 | $14.51 | $14.63 | $14.63 | 8,592 |
| 2023-10-12 | $14.80 | $15.27 | $14.80 | $15.18 | $15.18 | 3,922 |
| 2023-10-11 | $15.54 | $15.54 | $14.65 | $15.01 | $15.01 | 8,218 |
| 2023-10-10 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 383 |
| 2023-10-09 | $15.52 | $15.54 | $15.31 | $15.54 | $15.54 | 908 |
| 2023-10-06 | $15.05 | $15.30 | $15.05 | $15.20 | $15.20 | 1,109 |
| 2023-10-05 | $15.30 | $15.30 | $15.08 | $15.08 | $15.08 | 797 |
| 2023-10-04 | $15.60 | $15.60 | $15.00 | $15.30 | $15.30 | 5,889 |
| 2023-10-03 | $15.67 | $15.67 | $15.65 | $15.65 | $15.65 | 2,396 |
| 2023-10-02 | $15.52 | $15.64 | $15.52 | $15.60 | $15.60 | 1,722 |
| 2023-09-29 | $15.70 | $15.70 | $15.64 | $15.70 | $15.70 | 656 |
| 2023-09-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 472 |
| 2023-09-27 | $15.85 | $16.00 | $15.52 | $16.00 | $16.00 | 1,489 |
| 2023-09-26 | $15.65 | $15.65 | $15.52 | $15.52 | $15.52 | 660 |
| 2023-09-25 | $16.42 | $16.42 | $15.76 | $15.76 | $15.76 | 4,645 |
| 2023-09-22 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 204 |
| 2023-09-21 | $16.00 | $16.00 | $15.80 | $15.81 | $15.81 | 1,900 |
| 2023-09-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 320 |
| 2023-09-19 | $16.17 | $16.49 | $15.88 | $15.90 | $15.90 | 3,692 |
| 2023-09-18 | $15.95 | $16.38 | $15.78 | $15.90 | $15.90 | 2,258 |
| 2023-09-15 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 5,845 |
| 2023-09-14 | $16.50 | $16.60 | $16.10 | $16.60 | $16.60 | 2,123 |
| 2023-09-13 | $16.50 | $16.60 | $16.30 | $16.60 | $16.60 | 5,853 |
| 2023-09-12 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 160 |
| 2023-09-11 | $16.76 | $16.86 | $16.51 | $16.51 | $16.51 | 1,290 |
| 2023-09-08 | $17.00 | $17.00 | $16.60 | $16.90 | $16.90 | 3,585 |
| 2023-09-07 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 307 |
| 2023-09-06 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 944 |
| 2023-09-05 | $17.36 | $17.46 | $16.85 | $16.85 | $16.85 | 7,991 |
| 2023-09-01 | $17.44 | $17.44 | $17.35 | $17.41 | $17.41 | 1,058 |
| 2023-08-31 | $16.50 | $17.01 | $16.27 | $17.01 | $17.01 | 4,076 |
| 2023-08-30 | $17.17 | $17.17 | $15.99 | $16.70 | $16.70 | 3,670 |
| 2023-08-29 | $17.76 | $17.79 | $17.10 | $17.10 | $17.10 | 1,379 |
| 2023-08-28 | $16.10 | $17.77 | $16.10 | $17.76 | $17.76 | 5,027 |
| 2023-08-25 | $16.08 | $16.14 | $16.07 | $16.11 | $16.11 | 5,534 |
| 2023-08-24 | $15.78 | $16.00 | $15.78 | $16.00 | $16.00 | 3,325 |
| 2023-08-23 | $15.75 | $15.75 | $15.56 | $15.66 | $15.66 | 2,223 |
| 2023-08-22 | $15.76 | $15.76 | $15.75 | $15.75 | $15.75 | 876 |
| 2023-08-21 | $16.13 | $16.44 | $15.55 | $15.95 | $15.95 | 2,233 |
| 2023-08-18 | $15.95 | $16.22 | $15.65 | $16.14 | $16.14 | 3,433 |
| 2023-08-17 | $16.22 | $16.22 | $16.10 | $16.10 | $16.10 | 1,115 |
| 2023-08-16 | $16.50 | $16.50 | $16.32 | $16.32 | $16.32 | 937 |
| 2023-08-15 | $16.01 | $16.50 | $16.01 | $16.50 | $16.50 | 859 |
| 2023-08-14 | $16.90 | $16.90 | $16.31 | $16.50 | $16.50 | 7,470 |
| 2023-08-11 | $17.31 | $17.50 | $17.21 | $17.21 | $17.21 | 1,985 |
| 2023-08-10 | $17.65 | $17.65 | $17.59 | $17.65 | $17.65 | 2,073 |
| 2023-08-09 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 621 |
| 2023-08-08 | $17.63 | $18.49 | $17.39 | $17.39 | $17.39 | 3,835 |
| 2023-08-07 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 340 |
| 2023-08-04 | $18.40 | $18.40 | $17.97 | $18.10 | $18.10 | 725 |
| 2023-08-03 | $17.66 | $18.40 | $17.66 | $18.40 | $18.40 | 1,908 |
| 2023-08-02 | $18.00 | $18.00 | $17.19 | $17.58 | $17.58 | 4,298 |
| 2023-08-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 517 |
| 2023-07-31 | $18.46 | $18.46 | $18.00 | $18.00 | $18.00 | 3,498 |
| 2023-07-28 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 227 |
| 2023-07-27 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 132 |
| 2023-07-26 | $18.70 | $18.79 | $18.41 | $18.59 | $18.59 | 2,794 |
| 2023-07-25 | $18.75 | $18.88 | $18.70 | $18.88 | $18.88 | 703 |
| 2023-07-24 | $18.56 | $19.15 | $18.56 | $18.69 | $18.69 | 1,584 |
| 2023-07-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 241 |
| 2023-07-20 | $18.32 | $18.78 | $18.32 | $18.78 | $18.78 | 1,351 |
| 2023-07-19 | $18.98 | $18.98 | $18.93 | $18.94 | $18.94 | 2,137 |
| 2023-07-18 | $18.53 | $18.65 | $18.25 | $18.65 | $18.65 | 652 |
| 2023-07-17 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 216 |
| 2023-07-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 489 |
| 2023-07-13 | $18.69 | $18.70 | $18.47 | $18.47 | $18.47 | 662 |
| 2023-07-12 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 455 |
| 2023-07-11 | $19.11 | $19.11 | $18.64 | $18.64 | $18.64 | 676 |
| 2023-07-10 | $18.59 | $18.64 | $18.28 | $18.64 | $18.64 | 1,819 |
| 2023-07-07 | $18.78 | $18.78 | $18.28 | $18.32 | $18.32 | 3,489 |
| 2023-07-06 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 219 |
| 2023-07-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 442 |
| 2023-07-03 | $18.73 | $19.00 | $18.02 | $18.02 | $18.02 | 2,262 |
| 2023-06-30 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 1,088 |
| 2023-06-29 | $18.75 | $19.10 | $18.27 | $19.00 | $19.00 | 7,894 |
| 2023-06-28 | $18.68 | $18.70 | $18.10 | $18.26 | $18.26 | 7,514 |
| 2023-06-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 737 |
| 2023-06-26 | $19.20 | $19.20 | $18.72 | $18.72 | $18.72 | 1,150 |
| 2023-06-23 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 559 |
| 2023-06-22 | $19.00 | $19.08 | $18.67 | $18.67 | $18.67 | 1,333 |
| 2023-06-21 | $18.84 | $19.15 | $18.84 | $19.10 | $19.10 | 901 |
| 2023-06-20 | $19.07 | $19.07 | $18.93 | $18.94 | $18.94 | 909 |
| 2023-06-16 | $18.76 | $18.97 | $18.76 | $18.97 | $18.97 | 4,332 |
| 2023-06-15 | $18.98 | $18.98 | $18.94 | $18.94 | $18.94 | 1,000 |
| 2023-06-14 | $19.01 | $19.14 | $18.60 | $19.14 | $19.14 | 6,130 |
| 2023-06-13 | $18.56 | $19.49 | $18.56 | $19.24 | $19.24 | 5,097 |
| 2023-06-12 | $18.82 | $18.82 | $18.44 | $18.75 | $18.75 | 3,174 |
| 2023-06-09 | $18.63 | $19.00 | $18.63 | $19.00 | $19.00 | 1,275 |
| 2023-06-08 | $19.00 | $19.00 | $18.63 | $18.97 | $18.97 | 2,438 |
| 2023-06-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1,144 |
| 2023-06-06 | $19.00 | $19.00 | $18.36 | $18.62 | $18.62 | 1,192 |
| 2023-06-05 | $19.44 | $19.68 | $18.75 | $19.00 | $19.00 | 9,816 |
| 2023-06-02 | $18.79 | $19.00 | $18.43 | $19.00 | $19.00 | 2,209 |
| 2023-06-01 | $18.71 | $18.98 | $18.71 | $18.98 | $18.98 | 1,056 |
| 2023-05-31 | $19.06 | $19.06 | $18.76 | $19.00 | $19.00 | 2,737 |
| 2023-05-30 | $18.64 | $19.50 | $18.64 | $19.05 | $19.05 | 4,365 |
| 2023-05-26 | $18.50 | $18.74 | $18.28 | $18.28 | $18.28 | 5,037 |
| 2023-05-25 | $18.65 | $18.65 | $18.28 | $18.64 | $18.64 | 1,795 |
| 2023-05-24 | $18.75 | $18.75 | $18.52 | $18.52 | $18.52 | 4,330 |
| 2023-05-23 | $18.74 | $19.10 | $18.46 | $18.70 | $18.70 | 3,976 |
| 2023-05-22 | $17.80 | $18.83 | $17.79 | $18.56 | $18.56 | 15,517 |
| 2023-05-19 | $16.80 | $18.25 | $16.80 | $17.57 | $17.57 | 14,762 |
| 2023-05-18 | $16.84 | $16.84 | $16.16 | $16.60 | $16.60 | 11,925 |
| 2023-05-17 | $15.78 | $16.85 | $15.78 | $16.20 | $16.20 | 12,243 |
| 2023-05-16 | $15.86 | $15.93 | $15.85 | $15.85 | $15.85 | 1,860 |
| 2023-05-15 | $15.70 | $15.80 | $15.40 | $15.80 | $15.80 | 6,242 |
| 2023-05-12 | $15.95 | $15.95 | $15.51 | $15.93 | $15.93 | 2,020 |
| 2023-05-11 | $15.69 | $15.93 | $15.65 | $15.90 | $15.90 | 4,531 |
| 2023-05-10 | $16.18 | $16.18 | $15.60 | $15.65 | $15.65 | 3,485 |
| 2023-05-09 | $15.90 | $16.54 | $15.75 | $16.09 | $16.09 | 7,132 |
| 2023-05-08 | $16.75 | $16.75 | $15.71 | $15.71 | $15.71 | 2,751 |
| 2023-05-05 | $16.97 | $16.97 | $15.60 | $15.60 | $15.60 | 11,309 |
| 2023-05-04 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 303 |
| 2023-05-03 | $15.72 | $16.20 | $15.51 | $15.51 | $15.51 | 6,530 |
| 2023-05-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 396 |
| 2023-05-01 | $15.60 | $15.84 | $15.40 | $15.50 | $15.50 | 1,512 |
| 2023-04-28 | $15.85 | $15.90 | $15.60 | $15.90 | $15.90 | 2,399 |
| 2023-04-27 | $16.10 | $16.10 | $15.81 | $15.81 | $15.81 | 3,084 |
| 2023-04-26 | $16.00 | $16.07 | $15.97 | $15.98 | $15.98 | 4,414 |
| 2023-04-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 693 |
| 2023-04-24 | $16.40 | $16.40 | $16.25 | $16.25 | $16.25 | 1,468 |
| 2023-04-21 | $16.45 | $16.55 | $16.45 | $16.55 | $16.55 | 995 |
| 2023-04-20 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 531 |
| 2023-04-19 | $16.05 | $16.31 | $16.05 | $16.06 | $16.06 | 3,338 |
| 2023-04-18 | $15.70 | $16.00 | $15.70 | $15.90 | $15.90 | 720 |
| 2023-04-17 | $16.02 | $16.26 | $15.42 | $16.05 | $16.05 | 13,420 |
| 2023-04-14 | $16.36 | $16.40 | $16.30 | $16.30 | $16.30 | 5,793 |
| 2023-04-13 | $16.80 | $16.80 | $16.69 | $16.69 | $16.69 | 499 |
| 2023-04-12 | $16.27 | $16.55 | $16.27 | $16.45 | $16.45 | 2,411 |
| 2023-04-11 | $16.54 | $16.55 | $16.24 | $16.30 | $16.30 | 5,501 |
| 2023-04-10 | $16.93 | $17.45 | $16.50 | $16.50 | $16.50 | 8,469 |
| 2023-04-06 | $17.51 | $17.51 | $16.56 | $16.90 | $16.90 | 13,839 |
| 2023-04-05 | $17.22 | $17.81 | $17.22 | $17.75 | $17.75 | 3,492 |
| 2023-04-04 | $16.74 | $17.17 | $16.74 | $17.17 | $17.17 | 541 |
| 2023-04-03 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 184 |
| 2023-03-31 | $16.50 | $16.55 | $16.39 | $16.41 | $16.41 | 1,844 |
| 2023-03-30 | $16.75 | $16.93 | $16.24 | $16.61 | $16.61 | 4,073 |
| 2023-03-29 | $16.77 | $17.12 | $16.24 | $16.24 | $16.24 | 654 |
| 2023-03-28 | $16.73 | $17.37 | $16.70 | $16.86 | $16.86 | 13,411 |
| 2023-03-27 | $16.45 | $16.45 | $16.41 | $16.41 | $16.41 | 429 |
| 2023-03-24 | $16.75 | $17.11 | $16.50 | $17.00 | $17.00 | 2,817 |
| 2023-03-23 | $16.87 | $17.30 | $16.50 | $17.00 | $17.00 | 9,725 |
| 2023-03-22 | $17.40 | $17.40 | $16.86 | $16.86 | $16.86 | 1,303 |
| 2023-03-21 | $17.94 | $17.94 | $17.09 | $17.20 | $17.20 | 2,786 |
| 2023-03-20 | $17.43 | $18.56 | $17.43 | $17.71 | $17.71 | 11,344 |
| 2023-03-17 | $16.87 | $17.50 | $16.87 | $17.50 | $17.50 | 1,245 |
| 2023-03-16 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 189 |
| 2023-03-15 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 892 |
| 2023-03-14 | $16.06 | $17.00 | $16.06 | $16.36 | $16.36 | 1,892 |
| 2023-03-13 | $16.62 | $16.64 | $16.30 | $16.60 | $16.60 | 5,523 |
| 2023-03-10 | $16.82 | $16.99 | $16.82 | $16.99 | $16.99 | 792 |
| 2023-03-09 | $17.03 | $17.05 | $16.99 | $17.00 | $17.00 | 1,445 |
| 2023-03-08 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 307 |
| 2023-03-07 | $17.00 | $17.00 | $16.36 | $16.63 | $16.63 | 5,067 |
| 2023-03-06 | $17.00 | $17.14 | $16.51 | $16.71 | $16.71 | 5,021 |
| 2023-03-03 | $15.66 | $16.80 | $15.50 | $16.55 | $16.55 | 15,342 |
| 2023-03-02 | $16.34 | $16.34 | $15.29 | $15.29 | $15.29 | 617 |
| 2023-03-01 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 263 |
| 2023-02-28 | $15.32 | $15.70 | $14.80 | $15.47 | $15.47 | 4,449 |
| 2023-02-27 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 124 |
| 2023-02-24 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 365 |
| 2023-02-23 | $15.61 | $15.61 | $15.26 | $15.32 | $15.32 | 5,397 |
| 2023-02-22 | $15.78 | $15.80 | $15.78 | $15.80 | $15.80 | 8,522 |
| 2023-02-21 | $15.57 | $15.57 | $15.40 | $15.49 | $15.49 | 2,287 |
| 2023-02-17 | $15.76 | $16.01 | $15.60 | $15.76 | $15.76 | 13,626 |
| 2023-02-16 | $15.90 | $15.90 | $15.70 | $15.70 | $15.70 | 4,726 |
| 2023-02-15 | $15.70 | $15.86 | $15.70 | $15.86 | $15.86 | 7,901 |
| 2023-02-14 | $16.22 | $16.26 | $15.55 | $16.26 | $16.26 | 6,902 |
| 2023-02-13 | $16.31 | $16.31 | $16.20 | $16.20 | $16.20 | 2,590 |
| 2023-02-10 | $16.45 | $16.49 | $16.30 | $16.30 | $16.30 | 1,393 |
| 2023-02-09 | $16.54 | $16.54 | $16.30 | $16.51 | $16.51 | 2,963 |
| 2023-02-08 | $16.55 | $16.64 | $16.24 | $16.53 | $16.53 | 14,018 |
| 2023-02-07 | $16.70 | $16.79 | $16.70 | $16.79 | $16.79 | 3,451 |
| 2023-02-06 | $16.61 | $16.62 | $16.57 | $16.60 | $16.60 | 4,722 |
| 2023-02-03 | $17.00 | $17.10 | $16.70 | $16.71 | $16.71 | 10,833 |
| 2023-02-02 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 9,266 |
| 2023-02-01 | $17.33 | $17.50 | $17.33 | $17.50 | $17.50 | 1,717 |
| 2023-01-31 | $17.20 | $17.25 | $17.18 | $17.23 | $17.23 | 4,147 |
| 2023-01-30 | $17.01 | $17.22 | $17.01 | $17.20 | $17.20 | 3,327 |
| 2023-01-27 | $17.20 | $17.30 | $16.89 | $16.89 | $16.89 | 13,768 |
| 2023-01-26 | $17.00 | $17.70 | $17.00 | $17.40 | $17.40 | 27,516 |
| 2023-01-25 | $16.75 | $17.18 | $16.75 | $16.98 | $16.98 | 4,547 |
| 2023-01-24 | $17.05 | $17.20 | $16.69 | $16.95 | $16.95 | 6,831 |
| 2023-01-23 | $17.19 | $17.61 | $17.00 | $17.01 | $17.01 | 9,917 |
| 2023-01-20 | $16.81 | $17.12 | $16.75 | $17.12 | $17.12 | 2,284 |
| 2023-01-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 78 |
| 2023-01-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 339 |
| 2023-01-17 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 260 |
| 2023-01-13 | $17.38 | $17.41 | $16.90 | $17.15 | $17.15 | 4,271 |
| 2023-01-12 | $16.90 | $17.48 | $16.90 | $17.13 | $17.13 | 10,425 |
| 2023-01-11 | $17.02 | $17.36 | $16.95 | $16.95 | $16.95 | 3,968 |
| 2023-01-10 | $17.10 | $17.60 | $16.97 | $17.11 | $17.11 | 2,090 |
| 2023-01-09 | $16.80 | $18.86 | $16.80 | $17.14 | $17.14 | 13,832 |
| 2023-01-06 | $16.75 | $17.20 | $16.75 | $17.20 | $17.20 | 1,008 |
| 2023-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 434 |
| 2023-01-04 | $15.60 | $16.40 | $15.60 | $16.00 | $16.00 | 3,717 |
| 2023-01-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 67 |
| 2022-12-30 | $16.00 | $16.00 | $15.61 | $15.90 | $15.90 | 2,677 |
| 2022-12-29 | $15.95 | $16.13 | $15.95 | $16.13 | $16.13 | 1,023 |
| 2022-12-28 | $16.20 | $16.20 | $15.95 | $15.95 | $15.95 | 1,009 |
| 2022-12-27 | $16.17 | $16.17 | $15.00 | $15.80 | $15.80 | 5,557 |
| 2022-12-23 | $16.26 | $16.40 | $16.20 | $16.40 | $16.40 | 1,362 |
| 2022-12-22 | $16.38 | $16.40 | $16.38 | $16.40 | $16.40 | 557 |
| 2022-12-21 | $16.52 | $16.52 | $16.30 | $16.33 | $16.33 | 544 |
| 2022-12-20 | $16.85 | $16.85 | $16.39 | $16.39 | $16.39 | 1,490 |
| 2022-12-19 | $17.37 | $17.40 | $16.60 | $16.60 | $16.60 | 5,343 |
| 2022-12-16 | $17.80 | $17.80 | $17.37 | $17.80 | $17.80 | 887 |
| 2022-12-15 | $17.90 | $17.90 | $17.39 | $17.39 | $17.39 | 2,675 |
| 2022-12-14 | $17.38 | $17.99 | $17.38 | $17.48 | $17.48 | 2,397 |
| 2022-12-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 370 |
| 2022-12-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 353 |
| 2022-12-09 | $17.60 | $17.61 | $17.60 | $17.61 | $17.61 | 559 |
| 2022-12-08 | $17.58 | $17.99 | $17.50 | $17.79 | $17.79 | 4,018 |
| 2022-12-07 | $17.11 | $18.06 | $17.11 | $17.51 | $17.51 | 7,718 |
| 2022-12-06 | $17.00 | $17.98 | $16.76 | $17.20 | $17.20 | 10,223 |
| 2022-12-05 | $16.79 | $17.24 | $16.66 | $16.90 | $16.90 | 8,456 |
| 2022-12-02 | $17.24 | $17.30 | $16.68 | $16.68 | $16.68 | 8,460 |
| 2022-12-01 | $17.10 | $17.51 | $17.09 | $17.31 | $17.31 | 11,370 |
| 2022-11-30 | $18.00 | $19.09 | $17.10 | $17.61 | $17.61 | 3,537 |
| 2022-11-29 | $18.24 | $18.24 | $17.65 | $17.80 | $17.80 | 3,262 |
| 2022-11-28 | $18.44 | $18.44 | $17.45 | $17.61 | $17.61 | 2,821 |
| 2022-11-25 | $18.01 | $18.73 | $18.00 | $18.00 | $18.00 | 7,345 |
| 2022-11-23 | $18.00 | $18.27 | $17.63 | $17.80 | $17.80 | 6,802 |
| 2022-11-22 | $17.42 | $18.45 | $17.38 | $17.38 | $17.38 | 14,780 |
| 2022-11-21 | $16.85 | $18.49 | $16.85 | $17.26 | $17.26 | 10,432 |
| 2022-11-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 381 |
| 2022-11-17 | $16.50 | $17.31 | $16.48 | $16.60 | $16.60 | 18,388 |
| 2022-11-16 | $16.42 | $16.42 | $16.40 | $16.40 | $16.40 | 738 |
| 2022-11-15 | $16.81 | $16.85 | $16.40 | $16.85 | $16.85 | 5,926 |
| 2022-11-14 | $16.78 | $16.86 | $16.78 | $16.86 | $16.86 | 1,336 |
| 2022-11-11 | $16.22 | $17.00 | $16.14 | $17.00 | $17.00 | 2,014 |
| 2022-11-10 | $16.41 | $17.05 | $16.41 | $17.00 | $17.00 | 3,105 |
| 2022-11-09 | $16.00 | $16.71 | $16.00 | $16.40 | $16.40 | 16,305 |
| 2022-11-08 | $17.00 | $17.34 | $16.30 | $16.31 | $16.31 | 26,409 |
| 2022-11-07 | $17.38 | $17.71 | $17.15 | $17.15 | $17.15 | 10,415 |
| 2022-11-04 | $17.99 | $18.57 | $17.66 | $17.72 | $17.72 | 7,675 |
| 2022-11-03 | $18.50 | $18.50 | $17.70 | $18.16 | $18.16 | 4,130 |
| 2022-11-02 | $19.10 | $19.10 | $18.80 | $18.80 | $18.80 | 1,605 |
| 2022-11-01 | $19.69 | $19.69 | $18.88 | $18.88 | $18.88 | 5,607 |
| 2022-10-31 | $19.40 | $19.60 | $19.39 | $19.39 | $19.39 | 9,548 |
| 2022-10-28 | $18.80 | $19.25 | $18.37 | $19.20 | $19.20 | 4,026 |
| 2022-10-27 | $19.35 | $19.35 | $18.88 | $18.90 | $18.90 | 1,344 |
| 2022-10-26 | $19.60 | $19.60 | $19.28 | $19.50 | $19.50 | 2,102 |
| 2022-10-25 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 147 |
| 2022-10-24 | $19.22 | $19.22 | $18.99 | $18.99 | $18.99 | 976 |
| 2022-10-21 | $19.02 | $19.60 | $19.02 | $19.50 | $19.50 | 2,591 |
| 2022-10-20 | $19.52 | $19.80 | $19.20 | $19.50 | $19.50 | 2,588 |
| 2022-10-19 | $19.33 | $19.61 | $19.05 | $19.10 | $19.10 | 1,890 |
| 2022-10-18 | $18.89 | $20.15 | $18.89 | $19.50 | $19.50 | 8,554 |
| 2022-10-17 | $20.00 | $21.00 | $19.93 | $19.93 | $19.93 | 3,463 |
| 2022-10-14 | $19.56 | $20.17 | $19.32 | $19.78 | $19.78 | 6,130 |
| 2022-10-13 | $19.10 | $20.05 | $18.90 | $19.51 | $19.51 | 11,899 |
| 2022-10-12 | $19.71 | $19.73 | $19.03 | $19.03 | $19.03 | 907 |
| 2022-10-11 | $19.60 | $20.55 | $19.24 | $19.65 | $19.65 | 20,365 |
| 2022-10-10 | $19.22 | $19.92 | $19.04 | $19.52 | $19.52 | 10,800 |
| 2022-10-07 | $19.30 | $19.80 | $18.90 | $19.61 | $19.61 | 10,458 |
| 2022-10-06 | $18.90 | $19.60 | $18.90 | $19.50 | $19.50 | 6,007 |
| 2022-10-05 | $18.60 | $18.97 | $18.60 | $18.60 | $18.60 | 2,078 |
| 2022-10-04 | $19.05 | $19.37 | $19.04 | $19.34 | $19.34 | 1,691 |
| 2022-10-03 | $17.75 | $19.67 | $17.58 | $18.65 | $18.65 | 22,983 |
| 2022-09-30 | $16.82 | $17.90 | $16.70 | $17.72 | $17.72 | 10,484 |
| 2022-09-29 | $16.81 | $17.32 | $16.24 | $17.05 | $17.05 | 51,648 |
| 2022-09-28 | $15.90 | $17.63 | $15.76 | $16.45 | $16.45 | 28,387 |
| 2022-09-27 | $15.04 | $16.88 | $14.95 | $15.62 | $15.62 | 28,428 |
| 2022-09-26 | $15.62 | $16.43 | $14.47 | $14.94 | $14.94 | 28,172 |
| 2022-09-23 | $16.00 | $17.20 | $15.12 | $15.12 | $15.12 | 20,254 |
| 2022-09-22 | $18.17 | $18.55 | $16.09 | $16.20 | $16.20 | 28,641 |
| 2022-09-21 | $17.99 | $19.26 | $17.99 | $18.25 | $18.25 | 5,567 |
| 2022-09-20 | $18.44 | $18.61 | $18.02 | $18.02 | $18.02 | 2,123 |
| 2022-09-19 | $18.04 | $18.06 | $17.60 | $17.78 | $17.78 | 5,895 |
| 2022-09-16 | $19.20 | $20.25 | $18.20 | $18.20 | $18.20 | 13,782 |
| 2022-09-15 | $19.19 | $19.45 | $18.85 | $19.19 | $19.19 | 1,523 |
| 2022-09-14 | $19.82 | $19.82 | $19.05 | $19.05 | $19.05 | 1,092 |
| 2022-09-13 | $20.00 | $20.00 | $18.96 | $18.96 | $18.96 | 4,162 |
| 2022-09-12 | $20.42 | $20.59 | $20.20 | $20.20 | $20.20 | 4,234 |
| 2022-09-09 | $20.50 | $21.43 | $20.15 | $20.15 | $20.15 | 14,286 |
| 2022-09-08 | $20.19 | $20.25 | $20.19 | $20.25 | $20.25 | 351 |
| 2022-09-07 | $19.84 | $20.17 | $19.84 | $20.17 | $20.17 | 1,450 |
| 2022-09-06 | $19.85 | $20.15 | $19.65 | $19.68 | $19.68 | 8,984 |
| 2022-09-02 | $19.03 | $20.03 | $19.03 | $19.65 | $19.65 | 5,309 |
| 2022-09-01 | $19.15 | $19.95 | $18.71 | $19.60 | $19.60 | 8,825 |
| 2022-08-31 | $18.95 | $19.50 | $18.95 | $19.20 | $19.20 | 5,380 |
| 2022-08-30 | $18.96 | $19.05 | $18.09 | $19.00 | $19.00 | 8,882 |
| 2022-08-29 | $18.50 | $18.65 | $18.10 | $18.65 | $18.65 | 2,065 |
| 2022-08-26 | $18.92 | $20.85 | $17.99 | $18.65 | $18.65 | 17,300 |
| 2022-08-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 869 |
| 2022-08-24 | $17.46 | $17.51 | $17.46 | $17.51 | $17.51 | 534 |
| 2022-08-23 | $16.61 | $17.55 | $16.61 | $17.40 | $17.40 | 2,630 |
| 2022-08-22 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 602 |
| 2022-08-19 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 23 |
| 2022-08-18 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 393 |
| 2022-08-17 | $17.51 | $17.71 | $17.51 | $17.71 | $17.71 | 686 |
| 2022-08-16 | $18.00 | $18.00 | $17.45 | $17.63 | $17.63 | 2,184 |
| 2022-08-15 | $17.30 | $18.93 | $16.96 | $17.31 | $17.31 | 8,038 |
| 2022-08-12 | $17.30 | $18.33 | $17.02 | $17.10 | $17.10 | 7,529 |
| 2022-08-11 | $16.65 | $17.60 | $16.65 | $17.31 | $17.31 | 3,416 |
| 2022-08-10 | $16.29 | $16.80 | $16.25 | $16.67 | $16.67 | 3,955 |
| 2022-08-09 | $16.71 | $17.00 | $16.17 | $16.17 | $16.17 | 6,613 |
| 2022-08-08 | $16.75 | $16.75 | $15.83 | $16.16 | $16.16 | 3,207 |
| 2022-08-05 | $15.85 | $15.95 | $15.78 | $15.95 | $15.95 | 3,293 |
| 2022-08-04 | $15.59 | $15.90 | $15.59 | $15.75 | $15.75 | 3,827 |
| 2022-08-03 | $15.49 | $15.94 | $15.49 | $15.80 | $15.80 | 2,742 |
| 2022-08-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 196 |
| 2022-08-01 | $15.93 | $15.93 | $15.15 | $15.40 | $15.40 | 7,829 |
| 2022-07-29 | $16.24 | $16.76 | $16.01 | $16.01 | $16.01 | 3,200 |
| 2022-07-28 | $15.65 | $16.50 | $15.65 | $15.90 | $15.90 | 3,549 |
| 2022-07-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 19 |
| 2022-07-26 | $15.89 | $15.89 | $15.85 | $15.85 | $15.85 | 932 |
| 2022-07-25 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 267 |
| 2022-07-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 656 |
| 2022-07-21 | $16.00 | $16.12 | $15.85 | $15.85 | $15.85 | 1,208 |
| 2022-07-20 | $15.70 | $16.25 | $15.70 | $15.99 | $15.99 | 13,006 |
| 2022-07-19 | $15.63 | $15.70 | $15.60 | $15.60 | $15.60 | 2,487 |
| 2022-07-18 | $15.55 | $15.99 | $15.55 | $15.65 | $15.65 | 6,814 |
| 2022-07-15 | $15.75 | $15.75 | $15.54 | $15.75 | $15.75 | 2,392 |
| 2022-07-14 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 276 |
| 2022-07-13 | $15.50 | $15.83 | $15.50 | $15.76 | $15.76 | 2,081 |
| 2022-07-12 | $15.83 | $15.83 | $15.50 | $15.50 | $15.50 | 997 |
| 2022-07-11 | $16.25 | $16.50 | $15.79 | $15.79 | $15.79 | 2,612 |
| 2022-07-08 | $15.58 | $16.06 | $15.57 | $15.98 | $15.98 | 980 |
| 2022-07-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 764 |
| 2022-07-06 | $15.39 | $15.44 | $15.39 | $15.44 | $15.44 | 727 |
| 2022-07-05 | $15.87 | $16.17 | $15.20 | $15.20 | $15.20 | 988 |
| 2022-07-01 | $15.95 | $16.25 | $15.56 | $16.09 | $16.09 | 6,130 |
| 2022-06-30 | $15.98 | $16.43 | $15.10 | $15.95 | $15.95 | 10,777 |
| 2022-06-29 | $15.92 | $16.40 | $15.56 | $15.95 | $15.95 | 6,271 |
| 2022-06-28 | $15.76 | $16.05 | $15.76 | $15.95 | $15.95 | 2,190 |
| 2022-06-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 286 |
| 2022-06-24 | $15.92 | $15.92 | $15.50 | $15.50 | $15.50 | 1,552 |
| 2022-06-23 | $15.92 | $16.30 | $15.59 | $15.73 | $15.73 | 2,692 |
| 2022-06-22 | $15.21 | $16.27 | $15.21 | $15.89 | $15.89 | 3,711 |
| 2022-06-21 | $15.96 | $15.96 | $15.18 | $15.18 | $15.18 | 519 |
| 2022-06-17 | $15.22 | $15.75 | $15.22 | $15.75 | $15.75 | 982 |
| 2022-06-16 | $15.56 | $15.60 | $15.55 | $15.56 | $15.56 | 2,646 |
| 2022-06-15 | $15.93 | $16.24 | $15.60 | $15.60 | $15.60 | 9,988 |
| 2022-06-14 | $15.73 | $16.08 | $15.60 | $15.74 | $15.74 | 5,434 |
| 2022-06-13 | $15.75 | $16.55 | $15.43 | $15.43 | $15.43 | 16,111 |
| 2022-06-10 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 599 |
| 2022-06-09 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 416 |
| 2022-06-08 | $16.02 | $16.49 | $16.02 | $16.49 | $16.49 | 789 |
| 2022-06-07 | $16.75 | $17.00 | $16.01 | $16.05 | $16.05 | 3,826 |
| 2022-06-06 | $15.90 | $16.08 | $15.63 | $15.63 | $15.63 | 5,288 |
| 2022-06-03 | $15.50 | $15.56 | $15.30 | $15.56 | $15.56 | 2,729 |
| 2022-06-02 | $15.53 | $16.18 | $15.17 | $15.17 | $15.17 | 9,939 |
| 2022-06-01 | $15.78 | $15.86 | $15.59 | $15.86 | $15.86 | 2,468 |
| 2022-05-31 | $15.71 | $16.44 | $15.29 | $15.99 | $15.99 | 6,262 |
| 2022-05-27 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 154 |
| 2022-05-26 | $15.46 | $15.70 | $15.25 | $15.51 | $15.51 | 2,064 |
| 2022-05-25 | $15.07 | $15.34 | $15.07 | $15.34 | $15.34 | 2,004 |
| 2022-05-24 | $15.60 | $15.60 | $14.59 | $15.05 | $15.05 | 6,088 |
| 2022-05-23 | $15.31 | $15.60 | $14.75 | $15.60 | $15.60 | 2,625 |
| 2022-05-20 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 546 |
| 2022-05-19 | $15.70 | $15.90 | $15.10 | $15.11 | $15.11 | 2,523 |
| 2022-05-18 | $15.85 | $16.30 | $15.30 | $16.19 | $16.19 | 5,452 |
| 2022-05-17 | $15.98 | $16.61 | $15.80 | $16.51 | $16.51 | 4,145 |
| 2022-05-16 | $14.92 | $16.57 | $14.92 | $16.09 | $16.09 | 11,253 |
| 2022-05-13 | $14.52 | $15.19 | $14.15 | $15.12 | $15.12 | 13,712 |
| 2022-05-12 | $15.04 | $15.34 | $14.07 | $14.89 | $14.89 | 8,574 |
| 2022-05-11 | $15.16 | $16.25 | $14.62 | $14.85 | $14.85 | 11,719 |
| 2022-05-10 | $13.30 | $15.96 | $13.30 | $15.29 | $15.29 | 57,285 |
| 2022-05-09 | $13.71 | $13.71 | $13.00 | $13.16 | $13.16 | 5,177 |
| 2022-05-06 | $14.82 | $14.82 | $12.40 | $13.75 | $13.75 | 37,543 |
| 2022-05-05 | $15.48 | $16.04 | $14.87 | $15.35 | $15.35 | 6,207 |
| 2022-05-04 | $15.63 | $16.27 | $15.34 | $15.67 | $15.67 | 6,328 |
| 2022-05-03 | $15.16 | $16.01 | $15.00 | $15.36 | $15.36 | 9,065 |
| 2022-05-02 | $15.23 | $15.41 | $14.85 | $15.10 | $15.10 | 2,872 |
| 2022-04-29 | $15.00 | $15.47 | $14.65 | $15.10 | $15.10 | 8,458 |
| 2022-04-28 | $14.70 | $15.06 | $14.70 | $14.95 | $14.95 | 5,748 |
| 2022-04-27 | $14.85 | $15.61 | $14.54 | $14.71 | $14.71 | 15,297 |
| 2022-04-26 | $15.24 | $15.26 | $14.51 | $14.63 | $14.63 | 6,279 |
| 2022-04-25 | $14.76 | $15.48 | $14.51 | $15.18 | $15.18 | 8,034 |
| 2022-04-22 | $15.13 | $15.30 | $14.55 | $14.55 | $14.55 | 6,456 |
| 2022-04-21 | $16.06 | $16.66 | $15.01 | $15.20 | $15.20 | 17,393 |
| 2022-04-20 | $15.49 | $17.05 | $15.36 | $16.35 | $16.35 | 21,556 |
| 2022-04-19 | $13.92 | $16.00 | $13.92 | $15.51 | $15.51 | 29,938 |
| 2022-04-18 | $15.01 | $15.13 | $13.92 | $13.92 | $13.92 | 18,923 |
| 2022-04-14 | $14.59 | $15.51 | $14.59 | $15.28 | $15.28 | 9,960 |
| 2022-04-13 | $14.56 | $14.75 | $14.10 | $14.62 | $14.62 | 7,199 |
| 2022-04-12 | $14.65 | $14.91 | $13.80 | $14.35 | $14.35 | 23,465 |
| 2022-04-11 | $14.72 | $15.10 | $13.49 | $14.74 | $14.74 | 25,071 |
| 2022-04-08 | $14.13 | $14.95 | $14.13 | $14.47 | $14.47 | 16,379 |
| 2022-04-07 | $14.50 | $14.94 | $14.02 | $14.38 | $14.38 | 34,095 |
| 2022-04-06 | $15.67 | $15.67 | $14.56 | $14.60 | $14.60 | 13,552 |
| 2022-04-05 | $16.15 | $16.20 | $15.67 | $15.69 | $15.69 | 6,402 |
| 2022-04-04 | $16.20 | $16.75 | $16.20 | $16.30 | $16.30 | 5,485 |
| 2022-04-01 | $17.72 | $17.72 | $16.20 | $16.20 | $16.20 | 1,710 |
| 2022-03-31 | $16.57 | $17.74 | $16.53 | $16.53 | $16.53 | 4,101 |
| 2022-03-30 | $17.08 | $17.18 | $16.40 | $16.99 | $16.99 | 7,417 |
| 2022-03-29 | $16.96 | $17.69 | $16.96 | $17.22 | $17.22 | 5,094 |
| 2022-03-28 | $17.83 | $18.00 | $17.10 | $17.70 | $17.70 | 6,680 |
| 2022-03-25 | $18.40 | $18.40 | $17.51 | $18.00 | $18.00 | 2,343 |
| 2022-03-24 | $18.00 | $18.38 | $17.61 | $18.38 | $18.38 | 763 |
| 2022-03-23 | $17.04 | $19.51 | $16.82 | $18.19 | $18.19 | 18,035 |
| 2022-03-22 | $16.59 | $18.22 | $16.59 | $17.10 | $17.10 | 16,435 |
| 2022-03-21 | $16.00 | $16.71 | $15.76 | $16.51 | $16.51 | 7,854 |
| 2022-03-18 | $15.98 | $16.90 | $15.52 | $15.74 | $15.74 | 14,826 |
| 2022-03-17 | $15.81 | $16.17 | $15.56 | $15.64 | $15.64 | 7,815 |
| 2022-03-16 | $16.50 | $16.50 | $15.31 | $15.51 | $15.51 | 8,324 |
| 2022-03-15 | $16.18 | $17.00 | $15.94 | $15.94 | $15.94 | 8,185 |
| 2022-03-14 | $15.39 | $16.72 | $15.39 | $15.92 | $15.92 | 13,404 |
| 2022-03-11 | $14.93 | $16.53 | $14.93 | $15.80 | $15.80 | 10,406 |
| 2022-03-10 | $15.28 | $15.56 | $15.05 | $15.48 | $15.48 | 14,626 |
| 2022-03-09 | $15.37 | $15.99 | $15.00 | $15.00 | $15.00 | 5,479 |
| 2022-03-08 | $16.32 | $16.33 | $15.07 | $15.07 | $15.07 | 11,078 |
| 2022-03-07 | $17.83 | $17.83 | $16.05 | $16.11 | $16.11 | 9,392 |
| 2022-03-04 | $17.89 | $18.61 | $17.83 | $17.83 | $17.83 | 5,068 |
| 2022-03-03 | $18.79 | $18.98 | $18.55 | $18.98 | $18.98 | 3,388 |
| 2022-03-02 | $19.47 | $19.47 | $18.02 | $18.57 | $18.57 | 6,972 |
| 2022-03-01 | $18.57 | $19.37 | $17.70 | $17.70 | $17.70 | 5,495 |
| 2022-02-28 | $16.72 | $18.60 | $16.72 | $18.56 | $18.56 | 14,531 |
| 2022-02-25 | $17.21 | $17.58 | $16.94 | $17.00 | $17.00 | 6,424 |
| 2022-02-24 | $16.48 | $17.58 | $16.48 | $16.80 | $16.80 | 49,866 |
| 2022-02-23 | $17.48 | $18.99 | $17.04 | $17.27 | $17.27 | 7,659 |
| 2022-02-22 | $19.32 | $19.40 | $17.29 | $17.54 | $17.54 | 13,816 |
| 2022-02-18 | $19.70 | $19.70 | $19.14 | $19.32 | $19.32 | 5,344 |
| 2022-02-17 | $20.33 | $20.33 | $19.51 | $20.05 | $20.05 | 1,311 |
| 2022-02-16 | $20.00 | $21.01 | $19.92 | $20.31 | $20.31 | 5,481 |
| 2022-02-15 | $19.90 | $20.50 | $19.50 | $19.81 | $19.81 | 15,135 |
| 2022-02-14 | $21.00 | $21.30 | $19.83 | $19.83 | $19.83 | 9,568 |
| 2022-02-11 | $21.04 | $21.56 | $20.80 | $21.25 | $21.25 | 9,355 |
| 2022-02-10 | $22.19 | $22.19 | $20.76 | $21.00 | $21.00 | 10,135 |
| 2022-02-09 | $22.10 | $22.30 | $21.60 | $21.60 | $21.60 | 6,855 |
| 2022-02-08 | $22.60 | $23.20 | $21.65 | $22.00 | $22.00 | 7,852 |
| 2022-02-07 | $22.40 | $22.50 | $22.00 | $22.20 | $22.20 | 8,878 |
| 2022-02-04 | $23.86 | $23.86 | $20.77 | $22.53 | $22.53 | 27,935 |
| 2022-02-03 | $25.55 | $25.89 | $24.98 | $24.98 | $24.98 | 3,124 |
| 2022-02-02 | $25.54 | $26.51 | $25.11 | $25.81 | $25.81 | 7,989 |
| 2022-02-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 152 |
| 2022-01-31 | $23.81 | $25.28 | $23.73 | $24.55 | $24.55 | 8,815 |
| 2022-01-28 | $24.03 | $24.20 | $23.33 | $23.81 | $23.81 | 2,080 |
| 2022-01-27 | $25.00 | $25.00 | $24.10 | $24.84 | $24.84 | 4,957 |
| 2022-01-26 | $24.99 | $25.59 | $24.70 | $24.70 | $24.70 | 8,202 |
| 2022-01-25 | $24.31 | $25.63 | $24.31 | $24.80 | $24.80 | 4,526 |
| 2022-01-24 | $24.00 | $24.25 | $23.28 | $24.24 | $24.24 | 5,831 |
| 2022-01-21 | $23.92 | $25.38 | $23.25 | $23.75 | $23.75 | 17,421 |
| 2022-01-20 | $24.30 | $24.45 | $23.89 | $24.10 | $24.10 | 8,838 |
| 2022-01-19 | $24.50 | $24.75 | $24.05 | $24.65 | $24.65 | 9,447 |
| 2022-01-18 | $25.03 | $25.20 | $24.04 | $24.45 | $24.45 | 9,241 |
| 2022-01-14 | $24.43 | $25.86 | $24.01 | $25.13 | $25.13 | 9,115 |
| 2022-01-13 | $25.00 | $25.50 | $24.21 | $24.21 | $24.21 | 6,329 |
| 2022-01-12 | $23.97 | $24.99 | $23.97 | $24.99 | $24.99 | 3,104 |
| 2022-01-11 | $23.25 | $24.00 | $23.25 | $23.85 | $23.85 | 3,213 |
| 2022-01-10 | $24.20 | $24.28 | $24.00 | $24.00 | $24.00 | 2,334 |
| 2022-01-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 270 |
| 2022-01-06 | $24.86 | $25.50 | $23.25 | $24.43 | $24.43 | 4,194 |
| 2022-01-05 | $25.24 | $25.63 | $24.51 | $24.51 | $24.51 | 7,071 |
| 2022-01-04 | $24.70 | $25.75 | $24.68 | $25.10 | $25.10 | 6,625 |
| 2022-01-03 | $23.50 | $24.47 | $23.50 | $24.43 | $24.43 | 2,969 |
| 2021-12-31 | $23.61 | $23.72 | $23.21 | $23.21 | $23.21 | 2,525 |
| 2021-12-30 | $22.60 | $23.99 | $22.60 | $23.98 | $23.98 | 4,439 |
| 2021-12-29 | $23.02 | $23.99 | $22.60 | $23.99 | $23.99 | 2,666 |
| 2021-12-28 | $23.52 | $24.21 | $23.52 | $23.64 | $23.64 | 4,691 |
| 2021-12-27 | $21.89 | $24.00 | $21.89 | $24.00 | $24.00 | 7,499 |
| 2021-12-23 | $22.46 | $23.90 | $22.45 | $23.60 | $23.60 | 2,908 |
| 2021-12-22 | $23.06 | $23.36 | $22.68 | $22.68 | $22.68 | 4,510 |
| 2021-12-21 | $23.00 | $23.30 | $22.66 | $23.00 | $23.00 | 5,517 |
| 2021-12-20 | $23.43 | $23.43 | $22.25 | $23.22 | $23.22 | 8,366 |
| 2021-12-17 | $23.90 | $23.90 | $22.91 | $22.91 | $22.91 | 12,352 |
| 2021-12-16 | $23.35 | $24.38 | $22.58 | $24.00 | $24.00 | 10,693 |
| 2021-12-15 | $23.40 | $24.00 | $22.11 | $23.62 | $23.62 | 11,687 |
| 2021-12-14 | $23.51 | $23.51 | $21.41 | $23.08 | $23.08 | 8,200 |
| 2021-12-13 | $23.80 | $23.99 | $23.50 | $23.50 | $23.50 | 2,491 |
| 2021-12-10 | $23.23 | $24.00 | $23.14 | $23.48 | $23.48 | 3,038 |
| 2021-12-09 | $24.05 | $24.89 | $23.89 | $23.89 | $23.89 | 3,337 |
| 2021-12-08 | $24.19 | $25.60 | $23.61 | $24.05 | $24.05 | 23,156 |
| 2021-12-07 | $23.70 | $24.54 | $23.28 | $24.54 | $24.54 | 6,806 |
| 2021-12-06 | $22.70 | $23.70 | $21.75 | $23.19 | $23.19 | 12,820 |
| 2021-12-03 | $22.87 | $24.71 | $21.88 | $22.22 | $22.22 | 28,329 |
| 2021-12-02 | $22.42 | $24.11 | $22.01 | $22.87 | $22.87 | 42,687 |
| 2021-12-01 | $22.69 | $24.03 | $22.25 | $22.25 | $22.25 | 20,335 |
| 2021-11-30 | $23.83 | $24.98 | $22.20 | $22.55 | $22.55 | 23,265 |
| 2021-11-29 | $22.55 | $24.99 | $22.55 | $23.81 | $23.81 | 19,760 |
| 2021-11-26 | $22.32 | $22.97 | $22.20 | $22.48 | $22.48 | 9,649 |
| 2021-11-24 | $22.24 | $23.13 | $21.13 | $22.79 | $22.79 | 10,166 |
| 2021-11-23 | $20.72 | $22.96 | $20.70 | $22.79 | $22.79 | 23,277 |
| 2021-11-22 | $20.59 | $21.71 | $20.50 | $20.50 | $20.50 | 20,296 |
| 2021-11-19 | $20.50 | $20.82 | $20.16 | $20.44 | $20.44 | 23,660 |
| 2021-11-18 | $21.00 | $21.40 | $20.06 | $20.53 | $20.53 | 10,798 |
| 2021-11-17 | $21.15 | $21.94 | $21.00 | $21.00 | $21.00 | 8,603 |
| 2021-11-16 | $23.25 | $23.50 | $21.00 | $21.11 | $21.11 | 77,156 |
| 2021-11-15 | $23.20 | $23.50 | $22.75 | $23.17 | $23.17 | 16,440 |
| 2021-11-12 | $24.50 | $24.50 | $23.26 | $23.26 | $23.26 | 17,729 |
| 2021-11-11 | $25.00 | $25.15 | $24.73 | $24.73 | $24.73 | 3,339 |
| 2021-11-10 | $24.57 | $25.01 | $24.57 | $25.00 | $25.00 | 936 |
| 2021-11-09 | $25.00 | $25.25 | $25.00 | $25.24 | $25.24 | 1,115 |
| 2021-11-08 | $24.50 | $25.50 | $24.50 | $25.26 | $25.26 | 2,243 |
| 2021-11-05 | $24.57 | $25.75 | $24.57 | $24.99 | $24.99 | 8,118 |
| 2021-11-04 | $24.92 | $25.10 | $24.69 | $24.69 | $24.69 | 3,155 |
| 2021-11-03 | $25.10 | $25.33 | $25.00 | $25.12 | $25.12 | 8,527 |
| 2021-11-02 | $24.97 | $25.22 | $24.55 | $24.98 | $24.98 | 4,578 |
| 2021-11-01 | $24.60 | $25.17 | $24.30 | $25.00 | $25.00 | 2,943 |
| 2021-10-29 | $24.99 | $25.00 | $24.27 | $24.27 | $24.27 | 2,371 |
| 2021-10-28 | $24.21 | $25.38 | $24.21 | $25.38 | $25.38 | 1,820 |
| 2021-10-27 | $24.54 | $24.54 | $23.84 | $24.24 | $24.24 | 3,955 |
| 2021-10-26 | $25.05 | $25.05 | $24.29 | $24.69 | $24.69 | 3,676 |
| 2021-10-25 | $25.33 | $25.33 | $24.84 | $25.05 | $25.05 | 4,863 |
| 2021-10-22 | $25.40 | $25.46 | $24.50 | $25.43 | $25.43 | 8,106 |
| 2021-10-21 | $25.60 | $25.60 | $25.25 | $25.25 | $25.25 | 911 |
| 2021-10-20 | $25.05 | $25.15 | $25.05 | $25.10 | $25.10 | 1,860 |
| 2021-10-19 | $25.39 | $25.55 | $25.15 | $25.15 | $25.15 | 5,392 |
| 2021-10-18 | $25.10 | $26.00 | $25.10 | $25.90 | $25.90 | 989 |
| 2021-10-15 | $26.46 | $26.46 | $25.40 | $25.71 | $25.71 | 2,646 |
| 2021-10-14 | $25.10 | $25.99 | $24.90 | $25.70 | $25.70 | 5,480 |
| 2021-10-13 | $25.90 | $25.90 | $25.10 | $25.10 | $25.10 | 1,525 |
| 2021-10-12 | $25.41 | $25.41 | $24.91 | $24.91 | $24.91 | 1,437 |
| 2021-10-11 | $25.18 | $25.32 | $25.10 | $25.10 | $25.10 | 1,688 |
| 2021-10-08 | $25.20 | $25.27 | $24.85 | $24.85 | $24.85 | 5,582 |
| 2021-10-07 | $25.62 | $26.04 | $24.81 | $24.81 | $24.81 | 2,691 |
| 2021-10-06 | $24.55 | $26.00 | $24.55 | $25.32 | $25.32 | 4,714 |
| 2021-10-05 | $25.35 | $25.90 | $24.46 | $25.80 | $25.80 | 14,575 |
| 2021-10-04 | $25.60 | $25.69 | $23.07 | $24.67 | $24.67 | 28,254 |
| 2021-10-01 | $25.56 | $25.73 | $25.56 | $25.73 | $25.73 | 2,671 |
| 2021-09-30 | $25.95 | $25.95 | $25.67 | $25.67 | $25.67 | 2,028 |
| 2021-09-29 | $26.83 | $26.83 | $25.56 | $25.56 | $25.56 | 8,958 |
| 2021-09-28 | $26.24 | $26.73 | $26.06 | $26.73 | $26.73 | 6,189 |
| 2021-09-27 | $26.35 | $26.65 | $26.08 | $26.09 | $26.09 | 2,723 |
| 2021-09-24 | $27.10 | $27.10 | $26.00 | $26.00 | $26.00 | 1,700 |
| 2021-09-23 | $26.98 | $27.00 | $26.60 | $26.60 | $26.60 | 5,522 |
| 2021-09-22 | $26.94 | $27.24 | $26.45 | $27.14 | $27.14 | 4,419 |
| 2021-09-21 | $26.49 | $27.14 | $26.45 | $26.56 | $26.56 | 7,223 |
| 2021-09-20 | $25.83 | $26.50 | $25.83 | $26.07 | $26.07 | 2,765 |
| 2021-09-17 | $25.82 | $26.40 | $25.32 | $26.40 | $26.40 | 84,475 |
| 2021-09-16 | $25.91 | $26.75 | $25.50 | $25.56 | $25.56 | 34,387 |
| 2021-09-15 | $25.50 | $27.39 | $25.50 | $25.89 | $25.89 | 27,941 |
| 2021-09-14 | $25.35 | $25.67 | $24.57 | $24.64 | $24.64 | 14,445 |
| 2021-09-13 | $24.22 | $25.45 | $24.04 | $25.00 | $25.00 | 27,121 |
| 2021-09-10 | $24.15 | $24.57 | $23.95 | $24.26 | $24.26 | 20,085 |
| 2021-09-09 | $24.60 | $24.60 | $23.61 | $23.78 | $23.78 | 15,676 |
| 2021-09-08 | $25.16 | $25.49 | $24.60 | $24.69 | $24.69 | 13,406 |
| 2021-09-07 | $25.68 | $26.00 | $25.15 | $25.27 | $25.27 | 11,849 |
| 2021-09-03 | $25.34 | $26.25 | $25.15 | $26.00 | $26.00 | 9,680 |
| 2021-09-02 | $25.40 | $26.00 | $25.02 | $25.16 | $25.16 | 27,813 |
| 2021-09-01 | $25.50 | $26.59 | $25.30 | $25.51 | $25.51 | 16,697 |
| 2021-08-31 | $25.32 | $26.07 | $24.91 | $25.20 | $25.20 | 29,334 |
| 2021-08-30 | $26.69 | $27.33 | $25.66 | $25.70 | $25.70 | 18,229 |
| 2021-08-27 | $28.50 | $29.00 | $26.28 | $26.34 | $26.34 | 98,206 |
| 2021-08-26 | $31.38 | $31.51 | $30.20 | $30.65 | $30.65 | 19,023 |
| 2021-08-25 | $31.00 | $32.00 | $30.82 | $31.51 | $31.51 | 7,210 |
| 2021-08-24 | $30.90 | $31.33 | $30.01 | $31.30 | $31.30 | 8,678 |
| 2021-08-23 | $31.17 | $31.87 | $30.34 | $30.75 | $30.75 | 15,303 |
| 2021-08-20 | $29.97 | $31.50 | $29.97 | $31.00 | $31.00 | 21,342 |
| 2021-08-19 | $30.45 | $30.80 | $29.04 | $29.85 | $29.85 | 34,110 |
| 2021-08-18 | $30.25 | $31.00 | $29.54 | $30.81 | $30.81 | 8,945 |
| 2021-08-17 | $29.99 | $30.43 | $29.50 | $30.19 | $30.19 | 6,827 |
| 2021-08-16 | $29.99 | $30.88 | $29.99 | $30.37 | $30.37 | 8,991 |
| 2021-08-13 | $30.33 | $30.45 | $30.00 | $30.00 | $30.00 | 5,351 |
| 2021-08-12 | $30.64 | $31.00 | $30.14 | $30.45 | $30.45 | 10,786 |
| 2021-08-11 | $30.50 | $30.71 | $30.22 | $30.36 | $30.36 | 4,838 |
| 2021-08-10 | $30.60 | $30.87 | $30.03 | $30.50 | $30.50 | 11,601 |
| 2021-08-09 | $30.13 | $31.25 | $30.13 | $30.70 | $30.70 | 14,998 |
| 2021-08-06 | $29.72 | $30.88 | $29.72 | $30.20 | $30.20 | 20,839 |
| 2021-08-05 | $29.77 | $29.77 | $29.40 | $29.69 | $29.69 | 2,071 |
| 2021-08-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 830 |
| 2021-08-03 | $29.81 | $30.29 | $29.40 | $30.25 | $30.25 | 2,199 |
| 2021-08-02 | $30.47 | $30.86 | $29.76 | $29.79 | $29.79 | 4,926 |
| 2021-07-30 | $30.74 | $31.26 | $30.27 | $30.68 | $30.68 | 10,023 |
| 2021-07-29 | $29.89 | $30.79 | $29.80 | $30.79 | $30.79 | 6,041 |
| 2021-07-28 | $29.47 | $30.15 | $29.31 | $30.15 | $30.15 | 7,999 |
| 2021-07-27 | $28.78 | $29.73 | $28.47 | $29.45 | $29.45 | 42,682 |
| 2021-07-26 | $28.31 | $29.91 | $28.31 | $29.62 | $29.62 | 19,735 |
| 2021-07-23 | $29.96 | $30.03 | $29.15 | $29.36 | $29.36 | 38,065 |
| 2021-07-22 | $29.25 | $30.33 | $29.25 | $29.85 | $29.85 | 35,285 |
| 2021-07-21 | $29.50 | $30.15 | $29.01 | $29.38 | $29.38 | 29,614 |
| 2021-07-20 | $28.09 | $29.58 | $28.09 | $29.01 | $29.01 | 14,119 |
| 2021-07-19 | $28.51 | $28.82 | $27.37 | $28.10 | $28.10 | 15,867 |
| 2021-07-16 | $29.14 | $29.53 | $28.50 | $29.15 | $29.15 | 46,266 |
| 2021-07-15 | $29.08 | $30.44 | $28.20 | $28.82 | $28.82 | 60,734 |
| 2021-07-14 | $29.00 | $29.58 | $28.43 | $28.80 | $28.80 | 13,389 |
| 2021-07-13 | $30.16 | $30.18 | $29.18 | $29.34 | $29.34 | 8,749 |
| 2021-07-12 | $30.26 | $30.80 | $29.81 | $30.08 | $30.08 | 6,245 |
| 2021-07-09 | $30.22 | $30.74 | $29.81 | $30.31 | $30.31 | 7,649 |
| 2021-07-08 | $30.21 | $30.70 | $29.80 | $30.03 | $30.03 | 2,809 |
| 2021-07-07 | $30.34 | $30.77 | $30.34 | $30.77 | $30.77 | 5,918 |
| 2021-07-06 | $31.10 | $31.30 | $30.15 | $30.15 | $30.15 | 8,929 |
| 2021-07-02 | $31.19 | $31.69 | $30.87 | $31.10 | $31.10 | 9,119 |
| 2021-07-01 | $30.56 | $31.90 | $30.55 | $31.30 | $31.30 | 30,068 |
| 2021-06-30 | $30.84 | $31.37 | $30.26 | $30.56 | $30.56 | 12,406 |
| 2021-06-29 | $29.89 | $31.11 | $29.67 | $30.55 | $30.55 | 9,175 |
| 2021-06-28 | $30.00 | $31.49 | $29.65 | $30.11 | $30.11 | 22,122 |
| 2021-06-25 | $29.65 | $32.62 | $28.89 | $30.00 | $30.00 | 50,932 |
| 2021-06-24 | $29.05 | $29.70 | $28.55 | $29.31 | $29.31 | 10,451 |
| 2021-06-23 | $29.26 | $29.51 | $28.78 | $29.35 | $29.35 | 4,895 |
| 2021-06-22 | $29.62 | $29.62 | $28.71 | $29.31 | $29.31 | 9,514 |
| 2021-06-21 | $29.55 | $29.85 | $29.00 | $29.08 | $29.08 | 9,976 |
| 2021-06-18 | $30.89 | $30.92 | $28.69 | $28.98 | $28.98 | 52,607 |
| 2021-06-17 | $33.17 | $33.17 | $30.01 | $31.00 | $31.00 | 23,524 |
| 2021-06-16 | $33.20 | $34.48 | $32.69 | $32.69 | $32.69 | 13,686 |
| 2021-06-15 | $32.51 | $34.02 | $32.48 | $33.33 | $33.33 | 23,704 |
| 2021-06-14 | $32.15 | $33.01 | $32.05 | $32.29 | $32.29 | 16,800 |
| 2021-06-11 | $33.01 | $33.15 | $32.24 | $32.24 | $32.24 | 5,249 |
| 2021-06-10 | $33.50 | $33.50 | $33.00 | $33.00 | $33.00 | 7,046 |
| 2021-06-09 | $33.20 | $33.95 | $33.20 | $33.26 | $33.26 | 2,614 |
| 2021-06-08 | $33.92 | $33.99 | $33.06 | $33.15 | $33.15 | 6,199 |
| 2021-06-07 | $33.93 | $33.93 | $33.01 | $33.40 | $33.40 | 10,158 |
| 2021-06-04 | $33.75 | $34.14 | $33.64 | $33.64 | $33.64 | 5,948 |
| 2021-06-03 | $33.20 | $33.78 | $33.01 | $33.60 | $33.60 | 5,376 |
| 2021-06-02 | $33.66 | $34.47 | $33.17 | $33.97 | $33.97 | 8,645 |
| 2021-06-01 | $34.39 | $34.39 | $33.56 | $33.64 | $33.64 | 2,795 |
| 2021-05-28 | $34.27 | $34.53 | $34.06 | $34.18 | $34.18 | 9,850 |
| 2021-05-27 | $34.83 | $35.68 | $33.72 | $34.10 | $34.10 | 19,413 |
| 2021-05-26 | $34.25 | $34.92 | $33.52 | $34.31 | $34.31 | 15,491 |
| 2021-05-25 | $33.19 | $35.09 | $33.19 | $33.75 | $33.75 | 14,617 |
| 2021-05-24 | $35.14 | $35.41 | $34.76 | $34.89 | $34.89 | 13,476 |
| 2021-05-21 | $35.57 | $35.80 | $34.59 | $35.80 | $35.80 | 5,520 |
| 2021-05-20 | $34.70 | $35.81 | $34.52 | $35.67 | $35.67 | 28,487 |
| 2021-05-19 | $35.17 | $35.17 | $34.41 | $35.13 | $35.13 | 5,891 |
| 2021-05-18 | $35.73 | $35.73 | $35.07 | $35.39 | $35.39 | 6,985 |
| 2021-05-17 | $35.26 | $35.93 | $33.91 | $35.46 | $35.46 | 14,724 |
| 2021-05-14 | $33.98 | $35.26 | $33.51 | $35.00 | $35.00 | 26,902 |
| 2021-05-13 | $32.90 | $33.89 | $32.50 | $33.20 | $33.20 | 41,069 |
| 2021-05-12 | $33.56 | $34.00 | $32.29 | $32.80 | $32.80 | 19,177 |
| 2021-05-11 | $34.25 | $34.25 | $33.08 | $33.56 | $33.56 | 16,777 |
| 2021-05-10 | $34.40 | $35.15 | $33.10 | $34.75 | $34.75 | 68,338 |
| 2021-05-07 | $32.00 | $38.45 | $31.98 | $34.37 | $34.37 | 115,345 |
| 2021-05-06 | $29.11 | $29.60 | $28.19 | $29.30 | $29.30 | 11,933 |
| 2021-05-05 | $28.95 | $29.64 | $28.53 | $29.30 | $29.30 | 15,476 |
| 2021-05-04 | $28.24 | $29.29 | $27.85 | $29.00 | $29.00 | 18,884 |
| 2021-05-03 | $28.50 | $29.28 | $27.60 | $28.54 | $28.54 | 15,747 |
| 2021-04-30 | $28.11 | $29.25 | $28.01 | $28.52 | $28.52 | 11,876 |
| 2021-04-29 | $28.92 | $28.92 | $27.90 | $28.09 | $28.09 | 7,179 |
| 2021-04-28 | $28.94 | $29.57 | $28.47 | $29.04 | $29.04 | 18,037 |
| 2021-04-27 | $26.81 | $29.21 | $26.81 | $29.21 | $29.21 | 63,851 |
| 2021-04-26 | $26.67 | $26.84 | $26.21 | $26.63 | $26.63 | 5,944 |
| 2021-04-23 | $26.50 | $27.00 | $26.39 | $26.88 | $26.88 | 16,534 |
| 2021-04-22 | $26.25 | $26.58 | $26.10 | $26.28 | $26.28 | 9,387 |
| 2021-04-21 | $25.44 | $26.72 | $25.41 | $25.93 | $25.93 | 17,315 |
| 2021-04-20 | $25.73 | $26.22 | $25.42 | $25.98 | $25.98 | 8,624 |
| 2021-04-19 | $26.00 | $26.72 | $25.62 | $26.21 | $26.21 | 6,234 |
| 2021-04-16 | $25.96 | $26.44 | $25.82 | $26.03 | $26.03 | 4,773 |
| 2021-04-15 | $26.50 | $26.70 | $25.68 | $26.04 | $26.04 | 11,513 |
| 2021-04-14 | $26.12 | $26.74 | $26.01 | $26.57 | $26.57 | 10,889 |
| 2021-04-13 | $25.56 | $27.00 | $25.56 | $25.76 | $25.76 | 10,208 |
| 2021-04-12 | $26.99 | $26.99 | $25.80 | $25.80 | $25.80 | 9,679 |
| 2021-04-09 | $26.81 | $27.00 | $26.55 | $26.89 | $26.89 | 10,606 |
| 2021-04-08 | $26.98 | $27.00 | $26.75 | $26.77 | $26.77 | 5,306 |
| 2021-04-07 | $27.38 | $27.62 | $26.55 | $27.00 | $27.00 | 19,224 |
| 2021-04-06 | $27.57 | $27.84 | $26.93 | $27.12 | $27.12 | 16,959 |
| 2021-04-05 | $27.15 | $27.70 | $26.96 | $27.55 | $27.55 | 28,063 |
| 2021-04-01 | $27.00 | $27.36 | $26.55 | $27.09 | $27.09 | 20,762 |
| 2021-03-31 | $26.43 | $27.22 | $25.76 | $26.95 | $26.95 | 19,401 |
| 2021-03-30 | $25.64 | $26.34 | $25.64 | $26.27 | $26.27 | 12,945 |
| 2021-03-29 | $27.19 | $27.41 | $25.72 | $25.81 | $25.81 | 30,651 |
| 2021-03-26 | $27.31 | $27.31 | $25.64 | $26.90 | $26.90 | 21,669 |
| 2021-03-25 | $27.42 | $28.20 | $26.30 | $27.00 | $27.00 | 75,813 |
| 2021-03-24 | $23.06 | $28.31 | $22.79 | $26.97 | $26.97 | 128,234 |
| 2021-03-23 | $23.77 | $23.77 | $22.57 | $22.97 | $22.97 | 13,002 |
| 2021-03-22 | $24.69 | $24.69 | $23.29 | $23.49 | $23.49 | 18,848 |
| 2021-03-19 | $23.28 | $24.99 | $22.90 | $24.99 | $24.99 | 37,461 |
| 2021-03-18 | $23.35 | $23.73 | $22.55 | $22.93 | $22.93 | 9,410 |
| 2021-03-17 | $23.54 | $23.86 | $23.25 | $23.25 | $23.25 | 8,087 |
| 2021-03-16 | $23.82 | $24.36 | $23.59 | $23.77 | $23.77 | 9,259 |
| 2021-03-15 | $23.42 | $24.36 | $23.27 | $23.53 | $23.53 | 19,095 |
| 2021-03-12 | $23.35 | $24.74 | $23.00 | $23.60 | $23.60 | 28,265 |
| 2021-03-11 | $22.74 | $23.83 | $22.74 | $23.33 | $23.33 | 23,627 |
| 2021-03-10 | $22.81 | $23.09 | $22.31 | $22.66 | $22.66 | 18,940 |
| 2021-03-09 | $22.14 | $23.25 | $22.07 | $22.81 | $22.81 | 45,365 |
| 2021-03-08 | $22.94 | $23.39 | $21.35 | $21.97 | $21.97 | 84,065 |
| 2021-03-05 | $22.51 | $23.52 | $21.25 | $22.77 | $22.77 | 39,368 |
| 2021-03-04 | $23.70 | $23.77 | $21.65 | $22.25 | $22.25 | 52,972 |
| 2021-03-03 | $25.24 | $25.54 | $24.01 | $24.26 | $24.26 | 25,988 |
| 2021-03-02 | $25.04 | $25.83 | $24.90 | $25.76 | $25.76 | 17,287 |
| 2021-03-01 | $24.67 | $25.85 | $24.67 | $25.53 | $25.53 | 23,901 |
| 2021-02-26 | $26.32 | $26.41 | $24.65 | $24.65 | $24.65 | 39,993 |
| 2021-02-25 | $25.29 | $27.09 | $24.87 | $26.45 | $26.45 | 46,696 |
| 2021-02-24 | $25.14 | $26.03 | $25.00 | $25.41 | $25.41 | 23,714 |
| 2021-02-23 | $25.65 | $25.91 | $23.75 | $24.95 | $24.95 | 49,030 |
| 2021-02-22 | $26.50 | $26.53 | $25.59 | $25.99 | $25.99 | 22,558 |
| 2021-02-19 | $27.05 | $27.05 | $26.43 | $26.43 | $26.43 | 21,746 |
| 2021-02-18 | $26.62 | $27.62 | $26.53 | $26.89 | $26.89 | 51,827 |
| 2021-02-17 | $25.54 | $26.57 | $25.48 | $26.14 | $26.14 | 27,877 |
| 2021-02-16 | $26.58 | $26.58 | $25.50 | $25.66 | $25.66 | 41,652 |
| 2021-02-12 | $25.91 | $26.75 | $25.68 | $26.73 | $26.73 | 37,375 |
| 2021-02-11 | $26.73 | $27.04 | $25.24 | $25.83 | $25.83 | 29,875 |
| 2021-02-10 | $27.50 | $28.75 | $26.50 | $26.93 | $26.93 | 60,574 |
| 2021-02-09 | $26.71 | $27.10 | $26.00 | $26.42 | $26.42 | 42,687 |
| 2021-02-08 | $26.71 | $28.00 | $26.00 | $26.56 | $26.56 | 91,811 |
| 2021-02-05 | $31.61 | $31.61 | $24.56 | $26.71 | $26.71 | 173,194 |
| 2021-02-04 | $33.42 | $33.47 | $32.34 | $33.30 | $33.30 | 9,623 |
| 2021-02-03 | $31.28 | $33.50 | $31.28 | $33.22 | $33.22 | 17,065 |
| 2021-02-02 | $32.50 | $32.50 | $31.58 | $32.16 | $32.16 | 5,393 |
| 2021-02-01 | $31.18 | $32.46 | $31.18 | $32.46 | $32.46 | 9,348 |
| 2021-01-29 | $32.25 | $32.25 | $30.27 | $30.96 | $30.96 | 14,291 |
| 2021-01-28 | $32.58 | $33.00 | $30.66 | $31.90 | $31.90 | 10,830 |
| 2021-01-27 | $33.32 | $33.54 | $30.04 | $32.37 | $32.37 | 18,989 |
| 2021-01-26 | $31.99 | $34.23 | $31.95 | $33.66 | $33.66 | 28,312 |
| 2021-01-25 | $32.10 | $32.78 | $31.35 | $31.91 | $31.91 | 24,728 |
| 2021-01-22 | $31.80 | $32.63 | $31.64 | $32.40 | $32.40 | 19,076 |
| 2021-01-21 | $31.02 | $32.40 | $31.02 | $31.75 | $31.75 | 21,204 |
| 2021-01-20 | $30.22 | $32.28 | $30.11 | $31.03 | $31.03 | 73,734 |
| 2021-01-19 | $29.69 | $30.35 | $29.10 | $30.03 | $30.03 | 22,427 |
| 2021-01-15 | $29.10 | $29.11 | $28.00 | $28.70 | $28.70 | 23,481 |
| 2021-01-14 | $29.58 | $30.31 | $28.99 | $29.05 | $29.05 | 18,889 |
| 2021-01-13 | $28.74 | $29.97 | $28.51 | $29.40 | $29.40 | 41,676 |
| 2021-01-12 | $28.80 | $29.45 | $28.36 | $28.74 | $28.74 | 17,508 |
| 2021-01-11 | $29.49 | $29.76 | $28.60 | $28.90 | $28.90 | 18,367 |
| 2021-01-08 | $28.92 | $30.35 | $28.50 | $29.49 | $29.49 | 36,510 |
| 2021-01-07 | $29.38 | $29.38 | $28.34 | $28.72 | $28.72 | 43,350 |
| 2021-01-06 | $30.57 | $30.97 | $29.00 | $29.45 | $29.45 | 33,087 |
| 2021-01-05 | $29.18 | $31.00 | $29.00 | $30.98 | $30.98 | 20,774 |
| 2021-01-04 | $31.10 | $31.10 | $28.27 | $29.25 | $29.25 | 39,350 |
| 2020-12-31 | $31.70 | $31.70 | $30.80 | $30.97 | $30.97 | 16,956 |
| 2020-12-30 | $30.87 | $32.11 | $29.18 | $31.92 | $31.92 | 91,019 |
| 2020-12-29 | $31.29 | $34.00 | $31.17 | $32.67 | $32.67 | 77,447 |
| 2020-12-28 | $39.50 | $40.29 | $30.70 | $31.60 | $31.60 | 279,577 |
| 2020-12-24 | $40.26 | $40.26 | $39.10 | $39.48 | $39.48 | 10,095 |
| 2020-12-23 | $41.40 | $42.00 | $40.26 | $40.51 | $40.51 | 14,034 |
| 2020-12-22 | $41.20 | $41.70 | $40.29 | $41.40 | $41.40 | 23,098 |
| 2020-12-21 | $41.18 | $41.33 | $39.52 | $41.02 | $41.02 | 31,465 |
| 2020-12-18 | $40.58 | $42.60 | $39.78 | $42.60 | $42.60 | 37,397 |
| 2020-12-17 | $41.01 | $41.40 | $40.19 | $40.53 | $40.53 | 9,411 |
| 2020-12-16 | $39.99 | $41.50 | $39.99 | $41.40 | $41.40 | 14,295 |
| 2020-12-15 | $40.14 | $41.00 | $38.68 | $40.33 | $40.33 | 32,576 |
| 2020-12-14 | $40.50 | $41.11 | $39.50 | $39.63 | $39.63 | 28,251 |
| 2020-12-11 | $40.25 | $40.50 | $39.41 | $40.36 | $40.36 | 6,634 |
| 2020-12-10 | $38.46 | $40.54 | $38.15 | $40.54 | $40.54 | 26,241 |
| 2020-12-09 | $38.94 | $39.48 | $38.31 | $38.46 | $38.46 | 17,799 |
| 2020-12-08 | $38.95 | $38.95 | $38.21 | $38.94 | $38.94 | 21,209 |
| 2020-12-07 | $38.43 | $39.61 | $37.89 | $38.97 | $38.97 | 29,174 |
| 2020-12-04 | $39.32 | $40.15 | $38.93 | $39.49 | $39.49 | 40,406 |
| 2020-12-03 | $39.83 | $40.24 | $39.26 | $39.34 | $39.34 | 16,494 |
| 2020-12-02 | $38.30 | $39.82 | $37.87 | $39.64 | $39.64 | 21,926 |
| 2020-12-01 | $38.83 | $39.40 | $37.52 | $38.51 | $38.51 | 42,676 |
| 2020-11-30 | $38.79 | $38.80 | $37.18 | $37.62 | $37.62 | 21,421 |
| 2020-11-27 | $37.97 | $41.50 | $37.92 | $38.69 | $38.69 | 56,063 |
| 2020-11-25 | $38.14 | $38.50 | $37.02 | $37.97 | $37.97 | 13,468 |
| 2020-11-24 | $37.37 | $38.44 | $36.60 | $38.44 | $38.44 | 29,245 |
| 2020-11-23 | $38.00 | $38.83 | $36.55 | $37.08 | $37.08 | 25,061 |
| 2020-11-20 | $36.66 | $37.69 | $36.66 | $37.69 | $37.69 | 17,033 |
| 2020-11-19 | $36.54 | $36.98 | $35.36 | $36.40 | $36.40 | 21,383 |
| 2020-11-18 | $37.05 | $37.18 | $36.12 | $36.61 | $36.61 | 11,221 |
| 2020-11-17 | $37.41 | $38.00 | $36.50 | $37.17 | $37.17 | 20,408 |
| 2020-11-16 | $38.26 | $39.42 | $36.90 | $37.50 | $37.50 | 153,975 |
| 2020-11-13 | $36.12 | $37.33 | $35.19 | $36.81 | $36.81 | 66,533 |
| 2020-11-12 | $37.70 | $38.12 | $35.00 | $35.56 | $35.56 | 61,788 |
| 2020-11-11 | $39.00 | $39.00 | $36.77 | $37.61 | $37.61 | 185,615 |
| 2020-11-10 | $38.75 | $39.76 | $36.58 | $38.29 | $38.29 | 103,741 |
| 2020-11-09 | $37.09 | $41.60 | $37.09 | $38.55 | $38.55 | 101,641 |
| 2020-11-06 | $34.81 | $35.85 | $33.76 | $34.35 | $34.35 | 40,270 |
| 2020-11-05 | $35.95 | $36.47 | $35.06 | $35.70 | $35.70 | 32,034 |
| 2020-11-04 | $34.50 | $35.70 | $34.50 | $34.84 | $34.84 | 14,402 |
| 2020-11-03 | $34.86 | $36.57 | $34.19 | $34.19 | $34.19 | 33,426 |
| 2020-11-02 | $36.60 | $38.42 | $33.90 | $34.50 | $34.50 | 30,493 |
| 2020-10-30 | $35.90 | $37.43 | $35.00 | $35.05 | $35.05 | 39,707 |
| 2020-10-29 | $33.88 | $37.11 | $33.88 | $36.20 | $36.20 | 16,890 |
| 2020-10-28 | $34.54 | $35.05 | $33.76 | $33.86 | $33.86 | 22,550 |
| 2020-10-27 | $36.14 | $37.25 | $34.54 | $34.80 | $34.80 | 86,083 |
| 2020-10-26 | $35.00 | $38.48 | $33.76 | $35.63 | $35.63 | 38,411 |
| 2020-10-23 | $37.11 | $38.05 | $35.00 | $35.42 | $35.42 | 50,597 |
| 2020-10-22 | $34.00 | $36.65 | $34.00 | $36.52 | $36.52 | 66,467 |
| 2020-10-21 | $32.97 | $34.88 | $32.81 | $33.76 | $33.76 | 75,640 |
| 2020-10-20 | $27.15 | $34.50 | $27.15 | $32.31 | $32.31 | 396,478 |
| 2020-10-19 | $27.00 | $27.66 | $27.00 | $27.29 | $27.29 | 8,679 |
| 2020-10-16 | $27.50 | $27.87 | $26.62 | $27.03 | $27.03 | 18,768 |
| 2020-10-15 | $27.61 | $28.72 | $26.15 | $26.96 | $26.96 | 14,918 |
| 2020-10-14 | $28.31 | $29.28 | $27.70 | $27.72 | $27.72 | 10,831 |
| 2020-10-13 | $28.16 | $28.18 | $27.70 | $28.08 | $28.08 | 5,851 |
| 2020-10-12 | $29.50 | $29.50 | $27.76 | $28.23 | $28.23 | 15,587 |
| 2020-10-09 | $29.19 | $31.96 | $28.15 | $28.50 | $28.50 | 87,553 |
| 2020-10-08 | $29.17 | $29.34 | $28.64 | $29.10 | $29.10 | 4,844 |
| 2020-10-07 | $29.10 | $29.37 | $28.02 | $29.37 | $29.37 | 6,131 |
| 2020-10-06 | $28.88 | $29.55 | $28.14 | $28.81 | $28.81 | 9,590 |
| 2020-10-05 | $29.58 | $29.58 | $27.95 | $28.50 | $28.50 | 19,568 |
| 2020-10-02 | $28.50 | $29.50 | $28.00 | $29.50 | $29.50 | 15,434 |
| 2020-10-01 | $28.41 | $28.95 | $27.57 | $28.20 | $28.20 | 45,410 |
| 2020-09-30 | $27.77 | $28.60 | $27.77 | $28.60 | $28.60 | 13,606 |
| 2020-09-29 | $28.60 | $28.60 | $26.58 | $27.80 | $27.80 | 16,855 |
| 2020-09-28 | $28.29 | $28.45 | $26.43 | $27.47 | $27.47 | 13,663 |
| 2020-09-25 | $26.70 | $28.28 | $26.70 | $27.14 | $27.14 | 28,041 |
| 2020-09-24 | $27.00 | $28.62 | $26.28 | $26.95 | $26.95 | 44,345 |
| 2020-09-23 | $27.08 | $27.29 | $26.80 | $27.01 | $27.01 | 27,732 |
| 2020-09-22 | $30.75 | $30.75 | $26.50 | $27.30 | $27.30 | 65,788 |
| 2020-09-21 | $29.07 | $30.47 | $28.18 | $30.47 | $30.47 | 14,501 |
| 2020-09-18 | $30.37 | $30.39 | $28.52 | $28.77 | $28.77 | 31,962 |
| 2020-09-17 | $30.00 | $30.10 | $29.60 | $29.60 | $29.60 | 9,773 |
| 2020-09-16 | $30.22 | $30.99 | $30.10 | $30.42 | $30.42 | 9,583 |
| 2020-09-15 | $32.33 | $32.33 | $29.36 | $30.52 | $30.52 | 15,578 |
| 2020-09-14 | $28.80 | $31.68 | $28.80 | $31.42 | $31.42 | 30,116 |
| 2020-09-11 | $30.15 | $30.15 | $27.55 | $28.10 | $28.10 | 44,728 |
| 2020-09-10 | $31.75 | $31.75 | $30.02 | $30.05 | $30.05 | 19,524 |
| 2020-09-09 | $29.01 | $32.98 | $29.01 | $30.76 | $30.76 | 60,469 |
| 2020-09-08 | $29.18 | $30.00 | $26.75 | $28.70 | $28.70 | 23,240 |
| 2020-09-04 | $29.04 | $31.35 | $28.69 | $28.69 | $28.69 | 11,506 |
| 2020-09-03 | $30.14 | $30.14 | $28.15 | $28.25 | $28.25 | 10,908 |
| 2020-09-02 | $28.94 | $30.99 | $27.55 | $30.99 | $30.99 | 30,594 |
| 2020-09-01 | $28.00 | $29.45 | $27.25 | $29.45 | $29.45 | 37,768 |
| 2020-08-31 | $25.20 | $31.75 | $25.20 | $28.86 | $28.86 | 123,644 |
| 2020-08-28 | $23.00 | $26.52 | $23.00 | $25.00 | $25.00 | 67,622 |
| 2020-08-27 | $21.22 | $21.37 | $21.14 | $21.25 | $21.25 | 4,005 |
| 2020-08-26 | $21.00 | $21.30 | $20.99 | $21.17 | $21.17 | 4,033 |
| 2020-08-25 | $21.13 | $21.13 | $20.95 | $21.12 | $21.12 | 1,706 |
| 2020-08-24 | $21.23 | $21.50 | $21.13 | $21.13 | $21.13 | 2,411 |
| 2020-08-21 | $21.75 | $21.99 | $21.00 | $21.48 | $21.48 | 6,255 |
| 2020-08-20 | $21.35 | $22.98 | $21.35 | $21.90 | $21.90 | 2,642 |
| 2020-08-19 | $22.61 | $22.84 | $21.57 | $21.57 | $21.57 | 3,455 |
| 2020-08-18 | $21.57 | $22.40 | $20.41 | $22.34 | $22.34 | 6,687 |
| 2020-08-17 | $21.56 | $22.11 | $20.33 | $21.68 | $21.68 | 6,528 |
| 2020-08-14 | $21.83 | $22.18 | $20.67 | $21.60 | $21.60 | 8,217 |
| 2020-08-13 | $21.39 | $22.15 | $21.39 | $21.84 | $21.84 | 16,542 |
| 2020-08-12 | $21.05 | $21.72 | $21.05 | $21.70 | $21.70 | 3,818 |
| 2020-08-11 | $22.00 | $22.46 | $21.02 | $21.08 | $21.08 | 6,498 |
| 2020-08-10 | $20.75 | $22.50 | $20.75 | $22.39 | $22.39 | 11,447 |
| 2020-08-07 | $20.50 | $20.76 | $20.50 | $20.75 | $20.75 | 9,711 |
| 2020-08-06 | $20.14 | $20.81 | $19.89 | $20.24 | $20.24 | 6,563 |
| 2020-08-05 | $20.86 | $20.90 | $20.40 | $20.65 | $20.65 | 3,661 |
| 2020-08-04 | $19.99 | $21.00 | $19.99 | $20.79 | $20.79 | 6,548 |
| 2020-08-03 | $18.76 | $20.68 | $18.29 | $20.68 | $20.68 | 22,365 |
| 2020-07-31 | $19.30 | $19.66 | $19.01 | $19.01 | $19.01 | 1,547 |
| 2020-07-30 | $19.92 | $20.60 | $19.10 | $19.93 | $19.93 | 20,582 |
| 2020-07-29 | $20.37 | $20.79 | $19.91 | $20.01 | $20.01 | 5,157 |
| 2020-07-28 | $20.55 | $20.60 | $20.19 | $20.19 | $20.19 | 1,247 |
| 2020-07-27 | $20.50 | $20.75 | $20.30 | $20.74 | $20.74 | 19,415 |
| 2020-07-24 | $19.82 | $21.00 | $19.82 | $20.50 | $20.50 | 3,222 |
| 2020-07-23 | $19.73 | $20.61 | $19.50 | $20.00 | $20.00 | 2,603 |
| 2020-07-22 | $19.30 | $19.93 | $19.30 | $19.92 | $19.92 | 8,796 |
| 2020-07-21 | $19.23 | $19.55 | $19.23 | $19.50 | $19.50 | 4,073 |
| 2020-07-20 | $19.36 | $19.45 | $18.74 | $19.41 | $19.41 | 5,591 |
| 2020-07-17 | $18.60 | $19.74 | $18.60 | $19.34 | $19.34 | 21,100 |
| 2020-07-16 | $18.80 | $18.97 | $18.62 | $18.95 | $18.95 | 5,900 |
| 2020-07-15 | $18.16 | $19.34 | $18.11 | $19.31 | $19.31 | 13,200 |
| 2020-07-14 | $18.07 | $18.37 | $17.51 | $18.37 | $18.37 | 9,500 |
| 2020-07-13 | $17.59 | $18.15 | $17.45 | $18.15 | $18.15 | 7,900 |
| 2020-07-10 | $17.09 | $17.53 | $16.82 | $17.34 | $17.34 | 5,700 |
| 2020-07-09 | $17.20 | $17.48 | $17.05 | $17.43 | $17.43 | 3,300 |
| 2020-07-08 | $17.58 | $17.58 | $16.77 | $17.01 | $17.01 | 15,100 |
| 2020-07-07 | $17.50 | $17.83 | $17.34 | $17.41 | $17.41 | 3,000 |
| 2020-07-06 | $18.02 | $18.06 | $17.46 | $17.79 | $17.79 | 7,600 |
| 2020-07-02 | $17.95 | $18.16 | $17.67 | $17.93 | $17.93 | 9,800 |
| 2020-07-01 | $17.70 | $18.10 | $17.67 | $18.05 | $18.05 | 5,700 |
| 2020-06-30 | $17.90 | $18.18 | $17.72 | $17.82 | $17.82 | 13,000 |
| 2020-06-29 | $17.61 | $18.18 | $17.45 | $17.71 | $17.71 | 10,600 |
| 2020-06-26 | $16.82 | $18.00 | $16.82 | $17.95 | $17.95 | 10,926 |
| 2020-06-25 | $17.07 | $17.37 | $17.00 | $17.00 | $17.00 | 5,985 |
| 2020-06-24 | $18.25 | $18.25 | $16.76 | $17.39 | $17.39 | 33,462 |
| 2020-06-23 | $18.27 | $18.27 | $17.68 | $18.05 | $18.05 | 7,172 |
| 2020-06-22 | $18.31 | $18.31 | $17.99 | $18.17 | $18.17 | 8,169 |
| 2020-06-19 | $19.00 | $19.00 | $17.91 | $18.69 | $18.69 | 19,177 |
| 2020-06-18 | $18.63 | $18.93 | $18.54 | $18.83 | $18.83 | 2,447 |
| 2020-06-17 | $19.00 | $19.07 | $18.60 | $18.76 | $18.76 | 15,387 |
| 2020-06-16 | $18.83 | $19.01 | $18.47 | $18.64 | $18.64 | 5,292 |
| 2020-06-15 | $18.00 | $18.37 | $17.81 | $18.05 | $18.05 | 6,443 |
| 2020-06-12 | $18.11 | $18.71 | $18.00 | $18.01 | $18.01 | 4,025 |
| 2020-06-11 | $18.75 | $18.91 | $17.65 | $17.88 | $17.88 | 9,732 |
| 2020-06-10 | $19.15 | $19.34 | $18.92 | $19.13 | $19.13 | 2,496 |
| 2020-06-09 | $19.00 | $19.50 | $18.94 | $19.10 | $19.10 | 4,993 |
| 2020-06-08 | $19.31 | $19.75 | $18.56 | $19.35 | $19.35 | 12,745 |
| 2020-06-05 | $19.40 | $19.86 | $18.70 | $19.39 | $19.39 | 6,779 |
| 2020-06-04 | $19.58 | $19.58 | $18.73 | $18.97 | $18.97 | 9,027 |
| 2020-06-03 | $19.10 | $19.60 | $18.70 | $19.50 | $19.50 | 9,851 |
| 2020-06-02 | $19.97 | $20.49 | $19.41 | $19.50 | $19.50 | 11,982 |
| 2020-06-01 | $19.93 | $20.50 | $19.77 | $19.95 | $19.95 | 6,566 |
| 2020-05-29 | $19.21 | $22.00 | $18.39 | $19.70 | $19.70 | 97,182 |
| 2020-05-28 | $19.60 | $19.70 | $19.25 | $19.25 | $19.25 | 5,404 |
| 2020-05-27 | $19.19 | $20.00 | $18.47 | $19.24 | $19.24 | 15,250 |
| 2020-05-26 | $18.60 | $18.99 | $18.10 | $18.97 | $18.97 | 16,087 |
| 2020-05-22 | $18.35 | $18.35 | $17.91 | $18.04 | $18.04 | 3,511 |
| 2020-05-21 | $18.62 | $18.65 | $18.01 | $18.20 | $18.20 | 12,142 |
| 2020-05-20 | $17.99 | $18.80 | $17.88 | $18.71 | $18.71 | 21,637 |
| 2020-05-19 | $17.89 | $18.30 | $17.45 | $17.53 | $17.53 | 10,425 |
| 2020-05-18 | $17.44 | $18.28 | $17.35 | $17.88 | $17.88 | 8,200 |
| 2020-05-15 | $17.61 | $17.69 | $16.96 | $16.96 | $16.96 | 1,701 |
| 2020-05-14 | $17.23 | $17.25 | $17.10 | $17.25 | $17.25 | 641 |
| 2020-05-13 | $17.52 | $17.70 | $16.81 | $17.38 | $17.38 | 5,503 |
| 2020-05-12 | $18.00 | $18.00 | $16.95 | $17.76 | $17.76 | 3,756 |
| 2020-05-11 | $18.09 | $18.30 | $17.55 | $17.70 | $17.70 | 14,957 |
| 2020-05-08 | $18.00 | $18.40 | $17.57 | $18.34 | $18.34 | 23,976 |
| 2020-05-07 | $16.10 | $17.50 | $16.10 | $16.98 | $16.98 | 5,219 |
| 2020-05-06 | $16.10 | $16.28 | $15.80 | $16.10 | $16.10 | 9,221 |
| 2020-05-05 | $16.58 | $17.04 | $15.95 | $16.10 | $16.10 | 17,031 |
| 2020-05-04 | $16.40 | $16.77 | $16.40 | $16.41 | $16.41 | 5,208 |
| 2020-05-01 | $17.00 | $17.45 | $16.10 | $16.10 | $16.10 | 9,402 |
| 2020-04-30 | $17.16 | $17.99 | $17.10 | $17.20 | $17.20 | 9,070 |
| 2020-04-29 | $17.36 | $18.05 | $17.36 | $17.68 | $17.68 | 8,012 |
| 2020-04-28 | $17.27 | $17.44 | $16.67 | $17.39 | $17.39 | 5,169 |
| 2020-04-27 | $17.37 | $17.38 | $16.83 | $17.27 | $17.27 | 6,324 |
| 2020-04-24 | $17.83 | $17.97 | $17.35 | $17.77 | $17.77 | 1,271 |
| 2020-04-23 | $17.35 | $17.80 | $17.02 | $17.60 | $17.60 | 4,144 |
| 2020-04-22 | $17.17 | $17.92 | $16.71 | $17.01 | $17.01 | 6,497 |
| 2020-04-21 | $18.05 | $18.10 | $17.52 | $17.99 | $17.99 | 9,304 |
| 2020-04-20 | $17.73 | $18.40 | $17.47 | $18.20 | $18.20 | 29,561 |
| 2020-04-17 | $18.50 | $18.50 | $17.00 | $17.62 | $17.62 | 13,802 |
| 2020-04-16 | $18.27 | $18.40 | $16.84 | $18.12 | $18.12 | 6,427 |
| 2020-04-15 | $17.00 | $19.00 | $17.00 | $18.27 | $18.27 | 36,073 |
| 2020-04-14 | $17.39 | $17.39 | $16.85 | $17.09 | $17.09 | 12,383 |
| 2020-04-13 | $16.41 | $17.55 | $15.68 | $17.00 | $17.00 | 22,460 |
| 2020-04-09 | $15.79 | $16.35 | $15.79 | $16.35 | $16.35 | 52,444 |
| 2020-04-08 | $16.69 | $17.15 | $14.79 | $14.90 | $14.90 | 18,483 |
| 2020-04-07 | $16.43 | $16.95 | $16.00 | $16.54 | $16.54 | 17,844 |
| 2020-04-06 | $15.54 | $16.40 | $15.54 | $16.19 | $16.19 | 20,176 |
| 2020-04-03 | $14.80 | $15.41 | $14.76 | $15.31 | $15.31 | 27,386 |
| 2020-04-02 | $15.46 | $16.10 | $14.48 | $14.48 | $14.48 | 44,062 |
| 2020-04-01 | $16.10 | $16.20 | $15.30 | $15.83 | $15.83 | 10,408 |
| 2020-03-31 | $15.21 | $16.57 | $14.89 | $16.20 | $16.20 | 21,371 |
| 2020-03-30 | $16.89 | $16.96 | $14.86 | $15.31 | $15.31 | 20,961 |
| 2020-03-27 | $15.00 | $16.17 | $15.00 | $16.15 | $16.15 | 15,245 |
| 2020-03-26 | $16.00 | $17.02 | $15.19 | $15.19 | $15.19 | 29,558 |
| 2020-03-25 | $14.85 | $16.96 | $14.01 | $16.06 | $16.06 | 38,006 |
| 2020-03-24 | $15.08 | $15.72 | $14.50 | $15.18 | $15.18 | 25,167 |
| 2020-03-23 | $13.50 | $15.50 | $13.50 | $14.09 | $14.09 | 41,677 |
| 2020-03-20 | $15.25 | $15.25 | $14.00 | $14.04 | $14.04 | 20,369 |
| 2020-03-19 | $14.49 | $16.10 | $14.06 | $15.39 | $15.39 | 24,999 |
| 2020-03-18 | $14.49 | $16.12 | $13.80 | $14.46 | $14.46 | 27,587 |
| 2020-03-17 | $14.56 | $16.27 | $13.49 | $15.57 | $15.57 | 29,456 |
| 2020-03-16 | $15.51 | $15.90 | $12.83 | $14.70 | $14.70 | 24,119 |
| 2020-03-13 | $17.69 | $18.42 | $16.75 | $16.91 | $16.91 | 43,277 |
| 2020-03-12 | $17.43 | $18.13 | $17.12 | $17.25 | $17.25 | 13,211 |
| 2020-03-11 | $18.85 | $19.62 | $18.17 | $18.20 | $18.20 | 12,806 |
| 2020-03-10 | $21.36 | $21.36 | $18.83 | $19.75 | $19.75 | 19,033 |
| 2020-03-09 | $21.00 | $21.36 | $18.58 | $19.50 | $19.50 | 15,141 |
| 2020-03-06 | $21.21 | $22.00 | $20.50 | $21.76 | $21.76 | 3,946 |
| 2020-03-05 | $21.81 | $23.90 | $21.11 | $22.10 | $22.10 | 56,338 |
| 2020-03-04 | $20.03 | $22.40 | $20.03 | $22.25 | $22.25 | 30,365 |
| 2020-03-03 | $19.59 | $19.98 | $19.18 | $19.84 | $19.84 | 17,823 |
| 2020-03-02 | $18.89 | $19.50 | $18.65 | $19.30 | $19.30 | 10,557 |
| 2020-02-28 | $17.21 | $18.60 | $17.21 | $18.48 | $18.48 | 14,968 |
| 2020-02-27 | $17.65 | $18.43 | $17.49 | $18.05 | $18.05 | 19,355 |
| 2020-02-26 | $19.41 | $19.41 | $18.40 | $18.47 | $18.47 | 1,786 |
| 2020-02-25 | $18.37 | $19.60 | $18.25 | $18.47 | $18.47 | 15,579 |
| 2020-02-24 | $18.27 | $18.90 | $18.04 | $18.74 | $18.74 | 24,380 |
| 2020-02-21 | $19.31 | $19.35 | $18.74 | $19.11 | $19.11 | 5,622 |
| 2020-02-20 | $18.61 | $19.27 | $18.61 | $19.12 | $19.12 | 10,570 |
| 2020-02-19 | $18.51 | $19.37 | $18.40 | $18.62 | $18.62 | 11,162 |
| 2020-02-18 | $18.51 | $19.85 | $18.13 | $18.50 | $18.50 | 11,050 |
| 2020-02-14 | $19.33 | $19.79 | $18.73 | $18.73 | $18.73 | 5,673 |
| 2020-02-13 | $19.66 | $19.66 | $19.05 | $19.05 | $19.05 | 5,432 |
| 2020-02-12 | $19.75 | $20.00 | $19.22 | $19.30 | $19.30 | 22,769 |
| 2020-02-11 | $19.98 | $20.50 | $19.87 | $20.01 | $20.01 | 11,752 |
| 2020-02-10 | $18.40 | $20.05 | $18.40 | $19.70 | $19.70 | 31,499 |
| 2020-02-07 | $17.23 | $19.97 | $17.23 | $18.21 | $18.21 | 35,779 |
| 2020-02-06 | $16.94 | $17.65 | $16.50 | $17.33 | $17.33 | 12,179 |
| 2020-02-05 | $16.58 | $16.89 | $16.48 | $16.89 | $16.89 | 6,165 |
| 2020-02-04 | $16.24 | $16.66 | $16.20 | $16.42 | $16.42 | 6,715 |
| 2020-02-03 | $15.75 | $16.73 | $15.75 | $16.15 | $16.15 | 2,921 |
| 2020-01-31 | $16.41 | $16.45 | $15.44 | $15.44 | $15.44 | 11,639 |
| 2020-01-30 | $16.23 | $16.50 | $16.00 | $16.00 | $16.00 | 8,201 |
| 2020-01-29 | $16.96 | $16.96 | $16.40 | $16.47 | $16.47 | 7,237 |
| 2020-01-28 | $16.38 | $16.99 | $16.38 | $16.98 | $16.98 | 7,409 |
| 2020-01-27 | $16.58 | $17.00 | $16.24 | $16.38 | $16.38 | 10,693 |
| 2020-01-24 | $17.18 | $17.22 | $16.75 | $16.78 | $16.78 | 10,743 |
| 2020-01-23 | $17.07 | $17.07 | $16.24 | $16.69 | $16.69 | 5,357 |
| 2020-01-22 | $17.27 | $17.50 | $16.65 | $16.93 | $16.93 | 31,076 |
| 2020-01-21 | $17.00 | $17.33 | $16.93 | $17.33 | $17.33 | 5,586 |
| 2020-01-17 | $17.32 | $17.39 | $16.98 | $17.05 | $17.05 | 2,261 |
| 2020-01-16 | $17.00 | $17.30 | $16.67 | $17.30 | $17.30 | 8,157 |
| 2020-01-15 | $16.91 | $17.16 | $16.68 | $16.68 | $16.68 | 6,127 |
| 2020-01-14 | $17.02 | $17.04 | $16.74 | $17.01 | $17.01 | 4,716 |
| 2020-01-13 | $16.72 | $16.94 | $16.55 | $16.90 | $16.90 | 5,167 |
| 2020-01-10 | $16.20 | $16.89 | $16.15 | $16.58 | $16.58 | 6,900 |
| 2020-01-09 | $16.33 | $17.07 | $15.95 | $16.21 | $16.21 | 7,791 |
| 2020-01-08 | $16.98 | $17.22 | $16.50 | $16.50 | $16.50 | 14,949 |
| 2020-01-07 | $17.47 | $17.50 | $16.60 | $17.01 | $17.01 | 19,327 |
| 2020-01-06 | $17.10 | $17.42 | $17.10 | $17.35 | $17.35 | 6,210 |
| 2020-01-03 | $17.39 | $17.68 | $17.07 | $17.31 | $17.31 | 8,750 |
| 2020-01-02 | $17.59 | $18.16 | $17.55 | $17.59 | $17.59 | 20,811 |
| 2019-12-31 | $17.26 | $17.94 | $17.00 | $17.55 | $17.55 | 33,361 |
| 2019-12-30 | $16.49 | $17.68 | $16.17 | $17.03 | $17.03 | 15,266 |
| 2019-12-27 | $16.29 | $16.80 | $16.22 | $16.64 | $16.64 | 8,566 |
| 2019-12-26 | $16.30 | $16.60 | $15.68 | $16.22 | $16.22 | 20,853 |
| 2019-12-24 | $16.52 | $16.52 | $16.18 | $16.30 | $16.30 | 2,333 |
| 2019-12-23 | $16.05 | $16.78 | $16.05 | $16.65 | $16.65 | 4,391 |
| 2019-12-20 | $16.34 | $16.78 | $15.88 | $16.40 | $16.40 | 22,871 |
| 2019-12-19 | $16.23 | $16.91 | $15.89 | $16.40 | $16.40 | 15,543 |
| 2019-12-18 | $16.18 | $16.18 | $15.75 | $16.00 | $16.00 | 18,218 |
| 2019-12-17 | $16.16 | $16.18 | $15.74 | $15.92 | $15.92 | 11,322 |
| 2019-12-16 | $15.72 | $16.20 | $15.48 | $15.90 | $15.90 | 55,110 |
| 2019-12-13 | $15.20 | $15.71 | $15.20 | $15.64 | $15.64 | 7,889 |
| 2019-12-12 | $14.61 | $15.75 | $14.61 | $15.73 | $15.73 | 13,900 |
| 2019-12-11 | $14.33 | $15.45 | $13.54 | $15.01 | $15.01 | 39,415 |
| 2019-12-10 | $15.42 | $15.49 | $14.11 | $14.28 | $14.28 | 23,296 |
| 2019-12-09 | $15.77 | $16.24 | $15.44 | $15.73 | $15.73 | 22,440 |
| 2019-12-06 | $15.83 | $15.92 | $15.00 | $15.88 | $15.88 | 26,442 |
| 2019-12-05 | $15.64 | $15.87 | $15.15 | $15.60 | $15.60 | 18,544 |
| 2019-12-04 | $14.35 | $15.70 | $14.35 | $15.46 | $15.46 | 27,782 |
| 2019-12-03 | $14.00 | $14.86 | $13.89 | $14.22 | $14.22 | 13,050 |
| 2019-12-02 | $13.99 | $14.17 | $13.96 | $14.07 | $14.07 | 11,787 |
| 2019-11-29 | $13.55 | $14.07 | $13.46 | $14.07 | $14.07 | 14,145 |
| 2019-11-27 | $13.07 | $13.42 | $12.97 | $13.42 | $13.42 | 17,237 |
| 2019-11-26 | $12.44 | $12.98 | $12.44 | $12.90 | $12.90 | 12,026 |
| 2019-11-25 | $12.25 | $12.92 | $12.25 | $12.45 | $12.45 | 37,635 |
| 2019-11-22 | $12.34 | $12.51 | $11.63 | $12.15 | $12.15 | 41,376 |
| 2019-11-21 | $12.49 | $13.30 | $11.85 | $12.28 | $12.28 | 32,513 |
| 2019-11-20 | $12.40 | $12.86 | $11.88 | $12.68 | $12.68 | 6,330 |
| 2019-11-19 | $12.10 | $12.53 | $11.89 | $12.36 | $12.36 | 18,360 |
| 2019-11-18 | $11.78 | $12.18 | $11.67 | $11.72 | $11.72 | 16,510 |
| 2019-11-15 | $11.54 | $12.15 | $11.51 | $11.78 | $11.78 | 28,659 |
| 2019-11-14 | $11.82 | $12.29 | $11.40 | $11.68 | $11.68 | 32,469 |
| 2019-11-13 | $13.18 | $13.18 | $12.07 | $12.09 | $12.09 | 61,271 |
| 2019-11-12 | $13.30 | $13.65 | $13.29 | $13.39 | $13.39 | 11,338 |
| 2019-11-11 | $13.35 | $14.00 | $13.20 | $13.27 | $13.27 | 40,917 |
| 2019-11-08 | $13.62 | $13.62 | $13.21 | $13.30 | $13.30 | 4,280 |
| 2019-11-07 | $13.85 | $13.86 | $13.56 | $13.62 | $13.62 | 7,712 |
| 2019-11-06 | $13.72 | $13.84 | $13.13 | $13.61 | $13.61 | 8,835 |
| 2019-11-05 | $13.60 | $14.08 | $13.60 | $13.68 | $13.68 | 2,686 |
| 2019-11-04 | $13.41 | $13.79 | $13.17 | $13.40 | $13.40 | 12,381 |
| 2019-11-01 | $13.36 | $13.62 | $13.16 | $13.16 | $13.16 | 8,171 |
| 2019-10-31 | $13.38 | $13.65 | $13.13 | $13.35 | $13.35 | 12,639 |
| 2019-10-30 | $13.59 | $13.67 | $13.30 | $13.35 | $13.35 | 4,578 |
| 2019-10-29 | $13.39 | $13.86 | $13.30 | $13.30 | $13.30 | 3,233 |
| 2019-10-28 | $14.00 | $14.00 | $13.13 | $13.30 | $13.30 | 10,428 |
| 2019-10-25 | $14.13 | $14.31 | $13.90 | $13.90 | $13.90 | 4,841 |
| 2019-10-24 | $13.97 | $14.26 | $13.59 | $14.26 | $14.26 | 1,591 |
| 2019-10-23 | $13.68 | $14.22 | $13.56 | $13.82 | $13.82 | 9,782 |
| 2019-10-22 | $14.37 | $14.42 | $14.05 | $14.25 | $14.25 | 5,055 |
| 2019-10-21 | $14.26 | $14.48 | $14.09 | $14.37 | $14.37 | 3,401 |
| 2019-10-18 | $13.90 | $14.46 | $13.90 | $14.01 | $14.01 | 3,510 |
| 2019-10-17 | $13.42 | $14.19 | $13.42 | $13.84 | $13.84 | 13,715 |
| 2019-10-16 | $13.61 | $13.64 | $13.21 | $13.21 | $13.21 | 3,848 |
| 2019-10-15 | $13.66 | $13.85 | $13.60 | $13.61 | $13.61 | 8,616 |
| 2019-10-14 | $13.63 | $13.92 | $13.63 | $13.65 | $13.65 | 6,667 |
| 2019-10-11 | $13.45 | $13.99 | $13.45 | $13.65 | $13.65 | 5,533 |
| 2019-10-10 | $13.78 | $13.88 | $13.18 | $13.58 | $13.58 | 4,652 |
| 2019-10-09 | $14.23 | $14.23 | $13.51 | $13.97 | $13.97 | 13,614 |
| 2019-10-08 | $13.90 | $14.23 | $13.90 | $14.05 | $14.05 | 7,010 |
| 2019-10-07 | $14.78 | $14.81 | $14.38 | $14.38 | $14.38 | 5,493 |
| 2019-10-04 | $15.20 | $15.20 | $14.60 | $14.99 | $14.99 | 3,196 |
| 2019-10-03 | $15.58 | $15.64 | $14.93 | $15.18 | $15.18 | 5,215 |
| 2019-10-02 | $14.96 | $15.29 | $14.91 | $15.01 | $15.01 | 1,637 |
| 2019-10-01 | $15.27 | $15.80 | $14.95 | $15.13 | $15.13 | 9,703 |
| 2019-09-30 | $15.13 | $15.34 | $15.12 | $15.30 | $15.30 | 2,689 |
| 2019-09-27 | $15.00 | $15.33 | $14.68 | $15.13 | $15.13 | 2,087 |
| 2019-09-26 | $15.09 | $15.21 | $14.98 | $15.09 | $15.09 | 1,849 |
| 2019-09-25 | $14.73 | $15.25 | $14.57 | $14.82 | $14.82 | 40,236 |
| 2019-09-24 | $15.45 | $15.51 | $14.55 | $14.74 | $14.74 | 10,074 |
| 2019-09-23 | $15.36 | $15.80 | $15.20 | $15.80 | $15.80 | 7,598 |
| 2019-09-20 | $15.12 | $15.80 | $14.39 | $15.61 | $15.61 | 8,128 |
| 2019-09-19 | $14.78 | $15.57 | $14.78 | $15.39 | $15.39 | 11,432 |
| 2019-09-18 | $15.00 | $15.48 | $14.80 | $15.07 | $15.07 | 14,441 |
| 2019-09-17 | $15.25 | $15.44 | $14.65 | $14.65 | $14.65 | 9,710 |
| 2019-09-16 | $15.70 | $15.95 | $15.24 | $15.46 | $15.46 | 10,294 |
| 2019-09-13 | $15.30 | $16.55 | $14.90 | $15.38 | $15.38 | 85,419 |
| 2019-09-12 | $15.27 | $15.59 | $14.77 | $15.31 | $15.31 | 31,264 |
| 2019-09-11 | $15.40 | $15.89 | $14.55 | $15.07 | $15.07 | 35,974 |
| 2019-09-10 | $13.63 | $15.52 | $13.59 | $15.17 | $15.17 | 35,263 |
| 2019-09-09 | $14.11 | $14.11 | $13.46 | $13.70 | $13.70 | 38,640 |
| 2019-09-06 | $14.22 | $14.33 | $13.46 | $13.89 | $13.89 | 42,254 |
| 2019-09-05 | $13.97 | $14.42 | $13.44 | $14.42 | $14.42 | 17,117 |
| 2019-09-04 | $14.01 | $14.20 | $13.66 | $14.09 | $14.09 | 19,239 |
| 2019-09-03 | $14.05 | $14.12 | $13.40 | $13.85 | $13.85 | 25,430 |
| 2019-08-30 | $13.70 | $14.34 | $13.00 | $14.34 | $14.34 | 26,961 |
| 2019-08-29 | $13.76 | $13.76 | $13.46 | $13.70 | $13.70 | 4,471 |
| 2019-08-28 | $13.56 | $13.76 | $13.56 | $13.76 | $13.76 | 1,554 |
| 2019-08-27 | $14.14 | $14.22 | $13.54 | $13.78 | $13.78 | 22,253 |
| 2019-08-26 | $14.03 | $14.31 | $13.87 | $13.97 | $13.97 | 9,921 |
| 2019-08-23 | $13.85 | $14.16 | $13.60 | $14.00 | $14.00 | 14,784 |
| 2019-08-22 | $14.03 | $14.22 | $13.76 | $13.77 | $13.77 | 6,252 |
| 2019-08-21 | $14.28 | $14.33 | $13.72 | $13.77 | $13.77 | 28,799 |
| 2019-08-20 | $14.18 | $14.33 | $14.18 | $14.23 | $14.23 | 10,974 |
| 2019-08-19 | $13.61 | $14.22 | $13.43 | $14.18 | $14.18 | 12,118 |
| 2019-08-16 | $13.90 | $14.20 | $13.86 | $13.98 | $13.98 | 22,427 |
| 2019-08-15 | $14.00 | $14.15 | $13.89 | $14.01 | $14.01 | 6,441 |
| 2019-08-14 | $13.82 | $14.20 | $13.40 | $13.71 | $13.71 | 46,704 |
| 2019-08-13 | $14.10 | $14.20 | $13.99 | $14.20 | $14.20 | 7,738 |
| 2019-08-12 | $13.87 | $14.04 | $13.50 | $14.00 | $14.00 | 7,940 |
| 2019-08-09 | $13.95 | $14.05 | $13.78 | $14.05 | $14.05 | 4,028 |
| 2019-08-08 | $13.19 | $14.10 | $13.15 | $13.85 | $13.85 | 15,689 |
| 2019-08-07 | $13.38 | $13.84 | $12.95 | $13.16 | $13.16 | 9,530 |
| 2019-08-06 | $13.32 | $13.67 | $13.25 | $13.44 | $13.44 | 7,409 |
| 2019-08-05 | $13.79 | $13.79 | $13.12 | $13.43 | $13.43 | 5,461 |
| 2019-08-02 | $13.89 | $14.00 | $13.55 | $14.00 | $14.00 | 5,935 |
| 2019-08-01 | $14.00 | $14.00 | $13.55 | $13.82 | $13.82 | 19,564 |
| 2019-07-31 | $14.55 | $14.55 | $14.00 | $14.22 | $14.22 | 8,967 |
| 2019-07-30 | $14.53 | $14.70 | $14.16 | $14.52 | $14.52 | 6,832 |
| 2019-07-29 | $14.46 | $14.80 | $14.46 | $14.55 | $14.55 | 15,718 |
| 2019-07-26 | $14.05 | $14.75 | $14.05 | $14.42 | $14.42 | 10,754 |
| 2019-07-25 | $14.23 | $14.33 | $14.02 | $14.04 | $14.04 | 4,510 |
| 2019-07-24 | $13.94 | $14.30 | $13.94 | $14.10 | $14.10 | 5,675 |
| 2019-07-23 | $13.98 | $14.18 | $13.94 | $13.94 | $13.94 | 10,136 |
| 2019-07-22 | $13.95 | $14.07 | $13.94 | $13.94 | $13.94 | 4,213 |
| 2019-07-19 | $14.25 | $14.27 | $13.94 | $14.12 | $14.12 | 8,930 |
| 2019-07-18 | $13.98 | $14.48 | $13.98 | $14.40 | $14.40 | 5,068 |
| 2019-07-17 | $14.49 | $14.69 | $13.96 | $14.05 | $14.05 | 18,666 |
| 2019-07-16 | $14.21 | $14.42 | $14.03 | $14.42 | $14.42 | 9,946 |
| 2019-07-15 | $13.90 | $14.20 | $13.88 | $14.14 | $14.14 | 6,031 |
| 2019-07-12 | $13.16 | $14.23 | $13.01 | $13.89 | $13.89 | 12,476 |
| 2019-07-11 | $13.03 | $13.75 | $13.03 | $13.12 | $13.12 | 17,345 |
| 2019-07-10 | $13.00 | $13.41 | $12.92 | $13.30 | $13.30 | 13,856 |
| 2019-07-09 | $13.44 | $13.50 | $12.91 | $13.28 | $13.28 | 10,966 |
| 2019-07-08 | $13.03 | $13.22 | $12.83 | $13.18 | $13.18 | 9,374 |
| 2019-07-05 | $13.16 | $13.18 | $12.76 | $13.11 | $13.11 | 2,830 |
| 2019-07-03 | $12.98 | $13.35 | $12.81 | $13.30 | $13.30 | 11,909 |
| 2019-07-02 | $13.48 | $13.48 | $12.86 | $13.08 | $13.08 | 6,796 |
| 2019-07-01 | $13.23 | $13.29 | $12.98 | $13.29 | $13.29 | 5,443 |
| 2019-06-28 | $13.24 | $13.81 | $12.98 | $12.98 | $12.98 | 13,850 |
| 2019-06-27 | $13.65 | $13.65 | $13.13 | $13.24 | $13.24 | 6,138 |
| 2019-06-26 | $12.65 | $13.81 | $12.65 | $13.52 | $13.52 | 32,745 |
| 2019-06-25 | $12.91 | $12.92 | $12.61 | $12.61 | $12.61 | 21,292 |
| 2019-06-24 | $13.35 | $13.35 | $12.79 | $12.94 | $12.94 | 33,530 |
| 2019-06-21 | $13.26 | $13.73 | $12.35 | $13.39 | $13.39 | 30,820 |
| 2019-06-20 | $12.05 | $13.24 | $12.05 | $13.16 | $13.16 | 23,996 |
| 2019-06-19 | $11.86 | $12.00 | $11.48 | $11.95 | $11.95 | 26,602 |
| 2019-06-18 | $11.47 | $12.43 | $11.47 | $11.80 | $11.80 | 25,260 |
| 2019-06-17 | $11.10 | $11.63 | $10.82 | $11.54 | $11.54 | 20,701 |
| 2019-06-14 | $11.14 | $11.59 | $11.09 | $11.13 | $11.13 | 19,087 |
| 2019-06-13 | $11.34 | $11.74 | $11.01 | $11.01 | $11.01 | 18,776 |
| 2019-06-12 | $11.19 | $11.39 | $11.10 | $11.21 | $11.21 | 4,099 |
| 2019-06-11 | $10.45 | $11.28 | $10.45 | $11.25 | $11.25 | 22,894 |
| 2019-06-10 | $10.61 | $10.74 | $10.37 | $10.45 | $10.45 | 43,460 |
| 2019-06-07 | $10.81 | $10.86 | $10.51 | $10.76 | $10.76 | 31,653 |
| 2019-06-06 | $11.00 | $11.14 | $10.84 | $10.86 | $10.86 | 22,750 |
| 2019-06-05 | $10.82 | $11.14 | $10.82 | $10.90 | $10.90 | 26,374 |
| 2019-06-04 | $11.00 | $11.00 | $10.80 | $10.82 | $10.82 | 26,615 |
| 2019-06-03 | $11.20 | $11.34 | $11.01 | $11.03 | $11.03 | 23,437 |
| 2019-05-31 | $11.70 | $11.78 | $10.78 | $11.34 | $11.34 | 29,683 |
| 2019-05-30 | $11.92 | $12.19 | $11.81 | $11.82 | $11.82 | 32,609 |
| 2019-05-29 | $13.03 | $13.08 | $11.78 | $11.92 | $11.92 | 41,323 |
| 2019-05-28 | $13.30 | $13.57 | $13.06 | $13.15 | $13.15 | 17,393 |
| 2019-05-24 | $13.65 | $13.98 | $13.16 | $13.16 | $13.16 | 31,262 |
| 2019-05-23 | $13.66 | $13.93 | $13.58 | $13.71 | $13.71 | 13,149 |
| 2019-05-22 | $13.85 | $14.02 | $13.68 | $13.80 | $13.80 | 20,119 |
| 2019-05-21 | $14.12 | $14.12 | $13.91 | $13.99 | $13.99 | 24,297 |
| 2019-05-20 | $13.95 | $14.05 | $13.18 | $13.98 | $13.98 | 19,403 |
| 2019-05-17 | $13.73 | $14.28 | $13.62 | $13.94 | $13.94 | 34,827 |
| 2019-05-16 | $13.66 | $13.74 | $13.09 | $13.74 | $13.74 | 22,530 |
| 2019-05-15 | $13.48 | $13.73 | $12.92 | $13.73 | $13.73 | 30,006 |
| 2019-05-14 | $12.94 | $14.00 | $12.80 | $13.48 | $13.48 | 59,380 |
| 2019-05-13 | $12.60 | $13.00 | $12.32 | $12.78 | $12.78 | 80,708 |
| 2019-05-10 | $15.21 | $15.21 | $12.30 | $12.85 | $12.85 | 203,464 |
| 2019-05-09 | $17.25 | $17.95 | $17.14 | $17.78 | $17.78 | 34,468 |
| 2019-05-08 | $17.13 | $17.69 | $17.12 | $17.42 | $17.42 | 20,161 |
| 2019-05-07 | $17.03 | $17.24 | $16.22 | $17.10 | $17.10 | 29,230 |
| 2019-05-06 | $16.86 | $17.19 | $16.73 | $16.73 | $16.73 | 21,177 |
| 2019-05-03 | $16.53 | $17.25 | $16.35 | $17.11 | $17.11 | 19,034 |
| 2019-05-02 | $16.16 | $16.53 | $16.16 | $16.46 | $16.46 | 24,318 |
| 2019-05-01 | $17.19 | $17.24 | $16.11 | $16.16 | $16.16 | 18,866 |
| 2019-04-30 | $17.00 | $17.44 | $17.00 | $17.18 | $17.18 | 22,091 |
| 2019-04-29 | $17.24 | $17.95 | $16.77 | $16.77 | $16.77 | 55,341 |
| 2019-04-26 | $16.80 | $17.50 | $16.45 | $17.50 | $17.50 | 81,980 |
| 2019-04-25 | $16.46 | $16.89 | $16.21 | $16.80 | $16.80 | 42,162 |
| 2019-04-24 | $16.11 | $16.45 | $15.61 | $16.25 | $16.25 | 20,279 |
| 2019-04-23 | $15.69 | $16.42 | $15.28 | $15.97 | $15.97 | 42,560 |
| 2019-04-22 | $15.20 | $15.70 | $14.97 | $15.46 | $15.46 | 14,309 |
| 2019-04-18 | $15.17 | $15.24 | $14.91 | $15.18 | $15.18 | 12,275 |
| 2019-04-17 | $15.42 | $15.74 | $14.90 | $15.03 | $15.03 | 23,644 |
| 2019-04-16 | $15.14 | $16.31 | $14.87 | $15.44 | $15.44 | 37,300 |
| 2019-04-15 | $14.91 | $15.87 | $14.90 | $15.25 | $15.25 | 40,787 |
| 2019-04-12 | $15.15 | $15.20 | $14.83 | $14.83 | $14.83 | 9,870 |
| 2019-04-11 | $15.03 | $15.19 | $14.91 | $15.19 | $15.19 | 10,929 |
| 2019-04-10 | $14.90 | $15.19 | $14.90 | $14.94 | $14.94 | 10,668 |
| 2019-04-09 | $15.05 | $15.11 | $14.90 | $14.90 | $14.90 | 13,055 |
| 2019-04-08 | $14.88 | $15.41 | $14.71 | $15.05 | $15.05 | 38,208 |
| 2019-04-05 | $14.65 | $15.02 | $14.51 | $14.89 | $14.89 | 20,075 |
| 2019-04-04 | $14.70 | $15.19 | $14.54 | $14.61 | $14.61 | 18,655 |
| 2019-04-03 | $14.90 | $14.91 | $14.62 | $14.62 | $14.62 | 4,394 |
| 2019-04-02 | $14.85 | $15.50 | $14.42 | $14.98 | $14.98 | 49,834 |
| 2019-04-01 | $14.49 | $14.89 | $14.38 | $14.89 | $14.89 | 22,376 |
| 2019-03-29 | $14.70 | $14.71 | $14.48 | $14.48 | $14.48 | 12,814 |
| 2019-03-28 | $14.51 | $14.76 | $14.41 | $14.44 | $14.44 | 17,653 |
| 2019-03-27 | $14.39 | $15.10 | $14.35 | $14.47 | $14.47 | 26,705 |
| 2019-03-26 | $14.59 | $15.25 | $14.30 | $14.38 | $14.38 | 58,423 |
| 2019-03-25 | $14.36 | $14.60 | $14.30 | $14.60 | $14.60 | 13,339 |
| 2019-03-22 | $14.60 | $14.85 | $14.30 | $14.30 | $14.30 | 29,246 |
| 2019-03-21 | $14.05 | $14.99 | $14.04 | $14.70 | $14.70 | 68,341 |
| 2019-03-20 | $14.05 | $14.28 | $13.81 | $14.23 | $14.23 | 11,013 |
| 2019-03-19 | $13.77 | $14.27 | $13.77 | $14.05 | $14.05 | 14,483 |
| 2019-03-18 | $14.53 | $14.60 | $13.76 | $13.80 | $13.80 | 22,720 |
| 2019-03-15 | $14.25 | $14.51 | $13.94 | $14.48 | $14.48 | 9,378 |
| 2019-03-14 | $13.90 | $14.38 | $13.90 | $14.16 | $14.16 | 11,976 |
| 2019-03-13 | $14.20 | $14.29 | $13.89 | $14.00 | $14.00 | 14,756 |
| 2019-03-12 | $13.82 | $14.18 | $13.59 | $14.16 | $14.16 | 22,289 |
| 2019-03-11 | $14.53 | $14.53 | $13.75 | $13.75 | $13.75 | 81,807 |
| 2019-03-08 | $14.67 | $14.79 | $14.26 | $14.79 | $14.79 | 14,024 |
| 2019-03-07 | $14.72 | $14.89 | $14.45 | $14.78 | $14.78 | 9,246 |
| 2019-03-06 | $14.26 | $14.99 | $14.26 | $14.89 | $14.89 | 26,891 |
| 2019-03-05 | $14.34 | $14.73 | $14.30 | $14.62 | $14.62 | 12,020 |
| 2019-03-04 | $14.55 | $15.00 | $14.23 | $14.46 | $14.46 | 25,828 |
| 2019-03-01 | $14.96 | $14.96 | $14.21 | $14.41 | $14.41 | 22,214 |
| 2019-02-28 | $14.65 | $15.00 | $14.07 | $14.98 | $14.98 | 16,319 |
| 2019-02-27 | $14.30 | $15.15 | $14.30 | $15.04 | $15.04 | 32,869 |
| 2019-02-26 | $14.81 | $15.08 | $14.25 | $14.25 | $14.25 | 27,315 |
| 2019-02-25 | $14.85 | $15.38 | $14.67 | $14.75 | $14.75 | 19,032 |
| 2019-02-22 | $14.93 | $15.22 | $14.50 | $14.77 | $14.77 | 21,371 |
| 2019-02-21 | $15.61 | $15.89 | $14.53 | $14.93 | $14.93 | 16,542 |
| 2019-02-20 | $15.84 | $16.00 | $15.48 | $15.55 | $15.55 | 33,989 |
| 2019-02-19 | $15.72 | $16.00 | $15.27 | $16.00 | $16.00 | 50,624 |
| 2019-02-15 | $15.27 | $15.75 | $14.95 | $15.64 | $15.64 | 20,785 |
| 2019-02-14 | $15.25 | $15.57 | $14.11 | $15.32 | $15.32 | 30,057 |
| 2019-02-13 | $16.15 | $16.15 | $14.65 | $15.15 | $15.15 | 47,732 |
| 2019-02-12 | $15.43 | $16.05 | $15.43 | $16.00 | $16.00 | 95,168 |
| 2019-02-11 | $15.30 | $15.70 | $15.30 | $15.43 | $15.43 | 82,955 |
| 2019-02-08 | $14.43 | $15.40 | $14.10 | $15.20 | $15.20 | 125,476 |
| 2019-02-07 | $14.45 | $14.45 | $14.10 | $14.30 | $14.30 | 18,156 |
| 2019-02-06 | $14.75 | $14.99 | $14.34 | $14.49 | $14.49 | 17,187 |
| 2019-02-05 | $14.33 | $14.99 | $14.25 | $14.75 | $14.75 | 19,868 |
| 2019-02-04 | $14.64 | $14.69 | $14.00 | $14.55 | $14.55 | 24,769 |
| 2019-02-01 | $15.25 | $15.25 | $14.45 | $14.89 | $14.89 | 7,451 |
| 2019-01-31 | $14.27 | $15.30 | $13.67 | $15.25 | $15.25 | 54,374 |
| 2019-01-30 | $14.86 | $14.90 | $14.25 | $14.34 | $14.34 | 20,520 |
| 2019-01-29 | $13.17 | $15.00 | $13.10 | $14.76 | $14.76 | 65,248 |
| 2019-01-28 | $13.19 | $13.29 | $13.00 | $13.21 | $13.21 | 10,308 |
| 2019-01-25 | $13.36 | $13.44 | $12.84 | $13.19 | $13.19 | 12,098 |
| 2019-01-24 | $13.40 | $13.45 | $13.12 | $13.19 | $13.19 | 6,165 |
| 2019-01-23 | $13.02 | $13.40 | $13.02 | $13.29 | $13.29 | 17,204 |
| 2019-01-22 | $13.35 | $13.70 | $13.00 | $13.00 | $13.00 | 42,004 |
| 2019-01-18 | $13.45 | $13.45 | $12.98 | $13.39 | $13.39 | 18,437 |
| 2019-01-17 | $12.28 | $13.39 | $12.00 | $13.10 | $13.10 | 41,220 |
| 2019-01-16 | $12.14 | $12.59 | $12.14 | $12.22 | $12.22 | 17,378 |
| 2019-01-15 | $12.35 | $12.55 | $11.93 | $12.14 | $12.14 | 25,109 |
| 2019-01-14 | $11.85 | $12.57 | $11.85 | $12.35 | $12.35 | 20,668 |
| 2019-01-11 | $12.37 | $12.42 | $11.80 | $11.82 | $11.82 | 37,015 |
| 2019-01-10 | $12.41 | $12.75 | $12.12 | $12.57 | $12.57 | 33,106 |
| 2019-01-09 | $12.14 | $12.82 | $12.14 | $12.40 | $12.40 | 51,654 |
| 2019-01-08 | $11.93 | $12.41 | $11.70 | $12.21 | $12.21 | 26,158 |
| 2019-01-07 | $12.10 | $12.40 | $11.55 | $11.69 | $11.69 | 23,175 |
| 2019-01-04 | $11.95 | $12.38 | $11.25 | $12.06 | $12.06 | 56,089 |
| 2019-01-03 | $12.14 | $12.30 | $11.62 | $11.78 | $11.78 | 23,668 |
| 2019-01-02 | $12.02 | $12.25 | $11.60 | $12.16 | $12.16 | 15,723 |
| 2018-12-31 | $12.37 | $12.41 | $11.75 | $12.08 | $12.08 | 14,547 |
| 2018-12-28 | $12.01 | $12.68 | $11.71 | $12.40 | $12.40 | 25,845 |
| 2018-12-27 | $11.70 | $12.05 | $11.61 | $11.90 | $11.90 | 22,785 |
| 2018-12-26 | $11.47 | $12.30 | $11.46 | $11.99 | $11.99 | 29,406 |
| 2018-12-24 | $12.00 | $12.06 | $11.38 | $11.46 | $11.46 | 18,384 |
| 2018-12-21 | $12.00 | $12.07 | $10.77 | $12.00 | $12.00 | 76,715 |
| 2018-12-20 | $12.30 | $12.69 | $11.82 | $11.92 | $11.92 | 81,731 |
| 2018-12-19 | $13.05 | $13.45 | $12.31 | $12.42 | $12.42 | 23,900 |
| 2018-12-18 | $12.74 | $13.45 | $12.67 | $13.34 | $13.34 | 36,112 |
| 2018-12-17 | $12.61 | $13.69 | $12.55 | $12.62 | $12.62 | 39,569 |
| 2018-12-14 | $13.67 | $13.67 | $12.35 | $12.85 | $12.85 | 45,880 |
| 2018-12-13 | $13.33 | $13.87 | $13.00 | $13.67 | $13.67 | 47,795 |
| 2018-12-12 | $13.68 | $13.94 | $12.50 | $13.66 | $13.66 | 37,861 |
| 2018-12-11 | $14.08 | $14.11 | $13.45 | $13.70 | $13.70 | 18,292 |
| 2018-12-10 | $14.01 | $14.54 | $13.72 | $13.77 | $13.77 | 26,949 |
| 2018-12-07 | $14.16 | $14.54 | $13.88 | $14.06 | $14.06 | 33,467 |
| 2018-12-06 | $14.21 | $14.48 | $13.95 | $14.16 | $14.16 | 36,189 |
| 2018-12-04 | $14.47 | $14.84 | $14.28 | $14.49 | $14.49 | 20,452 |
| 2018-12-03 | $14.65 | $14.91 | $14.20 | $14.40 | $14.40 | 46,167 |
| 2018-11-30 | $14.44 | $14.95 | $14.05 | $14.60 | $14.60 | 79,806 |
| 2018-11-29 | $14.19 | $14.78 | $13.75 | $14.45 | $14.45 | 76,478 |
| 2018-11-28 | $14.08 | $14.64 | $13.80 | $14.32 | $14.32 | 52,748 |
| 2018-11-27 | $14.20 | $14.64 | $13.60 | $14.28 | $14.28 | 50,870 |
| 2018-11-26 | $13.85 | $14.80 | $13.85 | $14.44 | $14.44 | 58,129 |
| 2018-11-23 | $13.86 | $14.91 | $13.80 | $13.80 | $13.80 | 62,945 |
| 2018-11-21 | $13.71 | $14.10 | $13.65 | $13.84 | $13.84 | 56,302 |
| 2018-11-20 | $14.07 | $14.28 | $13.05 | $13.89 | $13.89 | 62,561 |
| 2018-11-19 | $14.50 | $15.48 | $13.90 | $14.20 | $14.20 | 93,502 |
| 2018-11-16 | $14.06 | $16.00 | $13.90 | $14.40 | $14.40 | 175,672 |
| 2018-11-15 | $14.00 | $14.72 | $13.77 | $14.10 | $14.10 | 61,916 |
| 2018-11-14 | $13.31 | $14.24 | $13.30 | $13.82 | $13.82 | 48,576 |
| 2018-11-13 | $12.60 | $14.35 | $12.56 | $13.57 | $13.57 | 102,691 |
| 2018-11-12 | $12.29 | $12.98 | $12.07 | $12.55 | $12.55 | 81,809 |
| 2018-11-09 | $11.20 | $12.50 | $11.15 | $12.08 | $12.08 | 174,211 |
| 2018-11-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 16,214 |
| 2018-11-07 | $9.60 | $9.75 | $9.10 | $9.18 | $9.18 | 23,533 |
| 2018-11-06 | $9.01 | $9.50 | $9.01 | $9.12 | $9.12 | 2,184 |
| 2018-11-05 | $9.46 | $9.49 | $9.25 | $9.25 | $9.25 | 2,330 |
| 2018-11-02 | $9.60 | $9.70 | $9.60 | $9.60 | $9.60 | 2,347 |
| 2018-11-01 | $9.40 | $9.60 | $9.40 | $9.60 | $9.60 | 2,974 |
| 2018-10-31 | $9.01 | $9.59 | $8.80 | $8.80 | $8.80 | 6,316 |
| 2018-10-30 | $9.07 | $9.09 | $8.96 | $9.00 | $9.00 | 6,271 |
| 2018-10-29 | $8.76 | $9.30 | $8.76 | $9.01 | $9.01 | 7,687 |
| 2018-10-26 | $8.98 | $9.02 | $8.01 | $8.82 | $8.82 | 5,589 |
| 2018-10-25 | $9.25 | $9.25 | $8.98 | $8.98 | $8.98 | 590 |
| 2018-10-24 | $8.98 | $9.54 | $8.98 | $9.21 | $9.21 | 8,016 |
| 2018-10-23 | $9.43 | $9.46 | $8.98 | $9.15 | $9.15 | 13,898 |
| 2018-10-22 | $9.35 | $9.60 | $9.35 | $9.52 | $9.52 | 10,009 |
| 2018-10-19 | $9.85 | $10.04 | $9.33 | $9.51 | $9.51 | 11,493 |
| 2018-10-18 | $9.77 | $9.90 | $9.77 | $9.84 | $9.84 | 2,196 |
| 2018-10-17 | $9.63 | $9.74 | $9.63 | $9.74 | $9.74 | 2,130 |
| 2018-10-16 | $9.87 | $9.87 | $9.37 | $9.83 | $9.83 | 11,678 |
| 2018-10-15 | $9.60 | $10.23 | $9.60 | $10.05 | $10.05 | 10,124 |
| 2018-10-12 | $8.98 | $9.60 | $8.98 | $9.60 | $9.60 | 3,407 |
| 2018-10-11 | $9.43 | $9.43 | $8.99 | $8.99 | $8.99 | 12,032 |
| 2018-10-10 | $9.50 | $9.88 | $8.98 | $9.00 | $9.00 | 20,784 |
| 2018-10-09 | $9.39 | $9.93 | $9.20 | $9.84 | $9.84 | 7,028 |
| 2018-10-08 | $9.98 | $10.03 | $9.22 | $9.40 | $9.40 | 22,764 |
| 2018-10-05 | $10.56 | $10.56 | $10.07 | $10.08 | $10.08 | 3,979 |
| 2018-10-04 | $10.18 | $10.66 | $10.12 | $10.66 | $10.66 | 13,151 |
| 2018-10-03 | $10.00 | $10.75 | $9.94 | $10.12 | $10.12 | 15,182 |
| 2018-10-02 | $10.18 | $10.50 | $10.11 | $10.11 | $10.11 | 9,413 |
| 2018-10-01 | $9.79 | $10.44 | $9.66 | $10.30 | $10.30 | 32,838 |
| 2018-09-28 | $11.20 | $11.20 | $10.00 | $10.40 | $10.40 | 20,777 |
| 2018-09-27 | $11.10 | $11.85 | $10.70 | $11.30 | $11.30 | 32,689 |
| 2018-09-26 | $12.30 | $12.30 | $11.20 | $11.20 | $11.20 | 33,836 |
| 2018-09-25 | $11.95 | $12.70 | $11.35 | $12.45 | $12.45 | 52,743 |
| 2018-09-24 | $12.70 | $13.40 | $12.25 | $12.25 | $12.25 | 38,530 |
| 2018-09-21 | $12.55 | $12.80 | $11.51 | $12.65 | $12.65 | 55,144 |
| 2018-09-20 | $11.80 | $12.93 | $11.80 | $12.45 | $12.45 | 41,860 |
| 2018-09-19 | $13.00 | $13.00 | $11.25 | $11.70 | $11.70 | 105,517 |
| 2018-09-18 | $11.70 | $12.70 | $11.70 | $12.45 | $12.45 | 153,215 |
| 2018-09-17 | $10.35 | $11.85 | $10.35 | $11.70 | $11.70 | 79,470 |
| 2018-09-14 | $10.20 | $10.50 | $10.12 | $10.30 | $10.30 | 31,215 |
| 2018-09-13 | $9.95 | $10.39 | $9.95 | $10.20 | $10.20 | 58,871 |
| 2018-09-12 | $9.55 | $10.10 | $9.55 | $9.90 | $9.90 | 20,501 |
| 2018-09-11 | $9.40 | $10.10 | $9.12 | $9.50 | $9.50 | 28,911 |
| 2018-09-10 | $9.80 | $10.40 | $9.45 | $9.45 | $9.45 | 32,211 |
| 2018-09-07 | $10.00 | $10.30 | $9.75 | $9.75 | $9.75 | 32,191 |
| 2018-09-06 | $9.75 | $10.60 | $9.67 | $10.00 | $10.00 | 45,953 |
| 2018-09-05 | $9.30 | $11.00 | $9.15 | $9.80 | $9.80 | 58,955 |
| 2018-09-04 | $9.10 | $9.60 | $8.96 | $9.35 | $9.35 | 80,588 |
| 2018-08-31 | $7.40 | $9.25 | $7.40 | $8.95 | $8.95 | 147,631 |
| 2018-08-30 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 4,297 |
| 2018-08-29 | $7.15 | $7.15 | $7.05 | $7.05 | $7.05 | 3,841 |
| 2018-08-28 | $7.30 | $7.35 | $7.25 | $7.25 | $7.25 | 2,871 |
| 2018-08-27 | $7.25 | $7.30 | $7.15 | $7.15 | $7.15 | 1,727 |
| 2018-08-24 | $7.00 | $7.25 | $7.00 | $7.20 | $7.20 | 7,159 |
| 2018-08-23 | $7.15 | $7.25 | $7.00 | $7.00 | $7.00 | 14,515 |
| 2018-08-22 | $6.95 | $7.10 | $6.95 | $7.05 | $7.05 | 9,126 |
| 2018-08-21 | $6.95 | $6.96 | $6.60 | $6.80 | $6.80 | 4,812 |
| 2018-08-20 | $6.75 | $6.93 | $6.75 | $6.90 | $6.90 | 8,125 |
| 2018-08-17 | $6.70 | $6.70 | $6.60 | $6.60 | $6.60 | 2,542 |
| 2018-08-16 | $6.70 | $6.73 | $6.63 | $6.70 | $6.70 | 30,264 |
| 2018-08-15 | $6.69 | $6.70 | $6.65 | $6.65 | $6.65 | 17,471 |
| 2018-08-14 | $6.65 | $6.70 | $6.55 | $6.55 | $6.55 | 16,798 |
| 2018-08-13 | $6.55 | $6.56 | $6.55 | $6.56 | $6.56 | 423 |
| 2018-08-10 | $6.70 | $6.95 | $6.67 | $6.70 | $6.70 | 30,096 |
| 2018-08-09 | $6.35 | $6.70 | $6.35 | $6.65 | $6.65 | 6,440 |
| 2018-08-08 | $6.40 | $6.60 | $6.34 | $6.35 | $6.35 | 13,180 |
| 2018-08-07 | $6.30 | $6.36 | $6.30 | $6.36 | $6.36 | 1,983 |
| 2018-08-06 | $6.25 | $6.39 | $6.25 | $6.30 | $6.30 | 16,984 |
| 2018-08-03 | $6.19 | $6.30 | $6.19 | $6.25 | $6.25 | 7,380 |
| 2018-08-02 | $6.35 | $6.35 | $6.15 | $6.24 | $6.24 | 4,766 |
| 2018-08-01 | $6.30 | $6.40 | $6.25 | $6.40 | $6.40 | 2,023 |
| 2018-07-31 | $6.31 | $6.35 | $6.20 | $6.20 | $6.20 | 9,494 |
| 2018-07-30 | $6.45 | $6.50 | $6.33 | $6.33 | $6.33 | 2,657 |
| 2018-07-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 424 |
| 2018-07-26 | $6.50 | $6.50 | $6.46 | $6.46 | $6.46 | 5,881 |
| 2018-07-25 | $6.60 | $6.60 | $6.40 | $6.50 | $6.50 | 5,031 |
| 2018-07-24 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 845 |
| 2018-07-23 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 447 |
| 2018-07-20 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 124 |
| 2018-07-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,013 |
| 2018-07-18 | $6.70 | $6.73 | $6.70 | $6.70 | $6.70 | 1,188 |
| 2018-07-17 | $6.71 | $6.72 | $6.71 | $6.72 | $6.72 | 656 |
| 2018-07-16 | $6.65 | $6.75 | $6.65 | $6.65 | $6.65 | 2,087 |
| 2018-07-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 353 |
| 2018-07-12 | $6.70 | $6.75 | $6.65 | $6.65 | $6.65 | 2,705 |
| 2018-07-11 | $6.65 | $6.68 | $6.65 | $6.68 | $6.68 | 786 |
| 2018-07-10 | $6.67 | $6.68 | $6.65 | $6.65 | $6.65 | 2,392 |
| 2018-07-09 | $6.66 | $6.69 | $6.65 | $6.67 | $6.67 | 3,842 |
| 2018-07-06 | $6.65 | $6.70 | $6.65 | $6.66 | $6.66 | 4,150 |
| 2018-07-05 | $6.70 | $6.70 | $6.60 | $6.60 | $6.60 | 2,822 |
| 2018-07-03 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 1,073 |
| 2018-07-02 | $6.63 | $6.64 | $6.55 | $6.60 | $6.60 | 5,519 |
| 2018-06-29 | $6.60 | $6.65 | $6.60 | $6.65 | $6.65 | 716 |
| 2018-06-28 | $6.65 | $6.65 | $6.55 | $6.65 | $6.65 | 1,367 |
| 2018-06-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 103 |
| 2018-06-26 | $6.57 | $6.60 | $6.56 | $6.60 | $6.60 | 2,010 |
| 2018-06-25 | $6.55 | $6.70 | $6.55 | $6.65 | $6.65 | 10,916 |
| 2018-06-22 | $6.62 | $6.65 | $6.60 | $6.60 | $6.60 | 3,766 |
| 2018-06-21 | $6.75 | $6.75 | $6.54 | $6.57 | $6.57 | 2,485 |
| 2018-06-20 | $6.50 | $6.70 | $6.50 | $6.64 | $6.64 | 13,354 |
| 2018-06-19 | $6.40 | $6.50 | $6.38 | $6.45 | $6.45 | 4,911 |
| 2018-06-18 | $6.25 | $6.40 | $6.25 | $6.40 | $6.40 | 5,258 |
| 2018-06-15 | $6.15 | $6.40 | $6.15 | $6.40 | $6.40 | 7,401 |
| 2018-06-14 | $6.10 | $6.25 | $6.10 | $6.25 | $6.25 | 13,078 |
| 2018-06-13 | $6.23 | $6.30 | $6.20 | $6.30 | $6.30 | 5,397 |
| 2018-06-12 | $6.25 | $6.30 | $6.25 | $6.28 | $6.28 | 16,643 |
| 2018-06-11 | $6.29 | $6.33 | $6.25 | $6.33 | $6.33 | 8,359 |
| 2018-06-08 | $6.35 | $6.35 | $6.29 | $6.35 | $6.35 | 7,870 |
| 2018-06-07 | $6.30 | $6.30 | $6.20 | $6.30 | $6.30 | 15,536 |
| 2018-06-06 | $6.50 | $6.55 | $6.05 | $6.35 | $6.35 | 26,680 |
| 2018-06-05 | $6.60 | $6.60 | $6.55 | $6.55 | $6.55 | 5,900 |
| 2018-06-04 | $6.70 | $6.70 | $6.50 | $6.58 | $6.58 | 5,215 |
| 2018-06-01 | $6.62 | $6.70 | $6.60 | $6.70 | $6.70 | 4,479 |
| 2018-05-31 | $6.55 | $6.70 | $6.50 | $6.70 | $6.70 | 6,200 |
| 2018-05-30 | $6.60 | $6.70 | $6.55 | $6.55 | $6.55 | 8,412 |
| 2018-05-29 | $6.51 | $6.60 | $6.50 | $6.60 | $6.60 | 2,666 |
| 2018-05-25 | $6.60 | $6.60 | $6.55 | $6.55 | $6.55 | 4,551 |
| 2018-05-24 | $6.53 | $6.60 | $6.51 | $6.60 | $6.60 | 2,860 |
| 2018-05-23 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 5,204 |
| 2018-05-22 | $6.66 | $6.70 | $6.66 | $6.66 | $6.66 | 2,490 |
| 2018-05-21 | $6.65 | $6.70 | $6.65 | $6.65 | $6.65 | 11,655 |
| 2018-05-18 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 2,274 |
| 2018-05-17 | $6.61 | $6.69 | $6.60 | $6.65 | $6.65 | 2,453 |
| 2018-05-16 | $6.65 | $6.70 | $6.50 | $6.60 | $6.60 | 10,094 |
| 2018-05-15 | $6.70 | $6.75 | $6.60 | $6.65 | $6.65 | 5,350 |
| 2018-05-14 | $6.80 | $6.80 | $6.70 | $6.80 | $6.80 | 20,930 |
| 2018-05-11 | $6.80 | $6.88 | $6.80 | $6.88 | $6.88 | 11,598 |
| 2018-05-10 | $6.90 | $7.00 | $6.85 | $6.95 | $6.95 | 5,250 |
| 2018-05-09 | $6.90 | $6.90 | $6.85 | $6.85 | $6.85 | 2,357 |
| 2018-05-08 | $6.95 | $6.95 | $6.85 | $6.85 | $6.85 | 4,282 |
| 2018-05-07 | $6.83 | $7.00 | $6.83 | $6.95 | $6.95 | 5,576 |
| 2018-05-04 | $6.83 | $6.85 | $6.80 | $6.80 | $6.80 | 648 |
| 2018-05-03 | $6.80 | $6.97 | $6.80 | $6.85 | $6.85 | 11,199 |
| 2018-05-02 | $6.75 | $6.78 | $6.66 | $6.78 | $6.78 | 1,598 |
| 2018-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 388 |
| 2018-04-30 | $6.75 | $6.75 | $6.70 | $6.75 | $6.75 | 2,276 |
| 2018-04-27 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 3,736 |
| 2018-04-26 | $6.72 | $6.78 | $6.72 | $6.78 | $6.78 | 627 |
| 2018-04-25 | $6.85 | $6.85 | $6.60 | $6.80 | $6.80 | 5,818 |
| 2018-04-24 | $6.85 | $6.85 | $6.75 | $6.80 | $6.80 | 1,935 |
| 2018-04-23 | $6.80 | $6.85 | $6.75 | $6.85 | $6.85 | 6,700 |
| 2018-04-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 3,364 |
| 2018-04-19 | $6.95 | $6.95 | $6.85 | $6.88 | $6.88 | 3,910 |
| 2018-04-18 | $6.90 | $6.92 | $6.88 | $6.88 | $6.88 | 2,024 |
| 2018-04-17 | $6.90 | $6.90 | $6.82 | $6.88 | $6.88 | 3,451 |
| 2018-04-16 | $7.05 | $7.10 | $6.80 | $6.95 | $6.95 | 16,597 |
| 2018-04-13 | $6.90 | $7.05 | $6.75 | $7.00 | $7.00 | 4,620 |
| 2018-04-12 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 2,483 |
| 2018-04-11 | $6.82 | $7.00 | $6.82 | $6.97 | $6.97 | 3,283 |
| 2018-04-10 | $6.95 | $7.05 | $6.83 | $7.00 | $7.00 | 2,956 |
| 2018-04-09 | $6.95 | $7.00 | $6.90 | $6.96 | $6.96 | 7,312 |
| 2018-04-06 | $7.00 | $7.00 | $6.77 | $6.85 | $6.85 | 20,517 |
| 2018-04-05 | $7.00 | $7.00 | $6.85 | $6.94 | $6.94 | 2,580 |
| 2018-04-04 | $6.70 | $6.90 | $6.65 | $6.90 | $6.90 | 10,374 |
| 2018-04-03 | $6.80 | $6.85 | $6.75 | $6.85 | $6.85 | 1,446 |
| 2018-04-02 | $6.80 | $6.82 | $6.65 | $6.75 | $6.75 | 7,991 |
| 2018-03-29 | $6.90 | $7.00 | $6.85 | $6.85 | $6.85 | 6,888 |
| 2018-03-28 | $6.95 | $6.95 | $6.90 | $6.90 | $6.90 | 1,184 |
| 2018-03-27 | $6.90 | $6.95 | $6.90 | $6.95 | $6.95 | 1,528 |
| 2018-03-26 | $6.85 | $7.00 | $6.85 | $6.90 | $6.90 | 1,082 |
| 2018-03-23 | $6.98 | $7.00 | $6.90 | $6.90 | $6.90 | 5,628 |
| 2018-03-22 | $6.99 | $7.00 | $6.96 | $6.99 | $6.99 | 5,127 |
| 2018-03-21 | $6.95 | $7.00 | $6.95 | $6.96 | $6.96 | 12,343 |
| 2018-03-20 | $6.90 | $6.95 | $6.90 | $6.91 | $6.91 | 3,370 |
| 2018-03-19 | $6.90 | $7.03 | $6.90 | $6.95 | $6.95 | 5,944 |
| 2018-03-16 | $6.90 | $7.05 | $6.90 | $7.05 | $7.05 | 5,547 |
| 2018-03-15 | $6.90 | $6.90 | $6.85 | $6.86 | $6.86 | 6,736 |
| 2018-03-14 | $6.85 | $6.95 | $6.85 | $6.90 | $6.90 | 2,126 |
| 2018-03-13 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 3,688 |
| 2018-03-12 | $7.00 | $7.01 | $6.85 | $7.00 | $7.00 | 9,729 |
| 2018-03-09 | $6.90 | $7.00 | $6.89 | $7.00 | $7.00 | 11,889 |
| 2018-03-08 | $6.85 | $6.90 | $6.85 | $6.85 | $6.85 | 6,789 |
| 2018-03-07 | $6.75 | $6.95 | $6.71 | $6.85 | $6.85 | 5,532 |
| 2018-03-06 | $6.70 | $6.90 | $6.70 | $6.80 | $6.80 | 6,967 |
| 2018-03-05 | $6.70 | $7.00 | $6.70 | $6.75 | $6.75 | 5,611 |
| 2018-03-02 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 10,035 |
| 2018-03-01 | $6.90 | $6.90 | $6.75 | $6.75 | $6.75 | 2,955 |
| 2018-02-28 | $6.85 | $6.85 | $6.79 | $6.80 | $6.80 | 3,653 |
| 2018-02-27 | $6.85 | $6.90 | $6.75 | $6.80 | $6.80 | 5,136 |
| 2018-02-26 | $6.95 | $6.95 | $6.75 | $6.80 | $6.80 | 17,787 |
| 2018-02-23 | $6.90 | $7.05 | $6.90 | $7.00 | $7.00 | 10,984 |
| 2018-02-22 | $6.95 | $6.95 | $6.78 | $6.80 | $6.80 | 2,292 |
| 2018-02-21 | $6.85 | $6.95 | $6.85 | $6.95 | $6.95 | 4,041 |
| 2018-02-20 | $6.90 | $7.00 | $6.45 | $6.80 | $6.80 | 25,408 |
| 2018-02-16 | $7.05 | $7.10 | $7.00 | $7.00 | $7.00 | 2,617 |
| 2018-02-15 | $6.80 | $7.10 | $6.80 | $7.00 | $7.00 | 7,507 |
| 2018-02-14 | $6.95 | $7.00 | $6.75 | $6.75 | $6.75 | 8,211 |
| 2018-02-13 | $7.00 | $7.10 | $6.95 | $6.95 | $6.95 | 5,985 |
| 2018-02-12 | $6.75 | $7.05 | $6.70 | $6.95 | $6.95 | 15,272 |
| 2018-02-09 | $6.95 | $7.00 | $6.65 | $6.80 | $6.80 | 24,031 |
| 2018-02-08 | $6.75 | $6.80 | $6.65 | $6.75 | $6.75 | 7,974 |
| 2018-02-07 | $6.52 | $6.95 | $6.48 | $6.85 | $6.85 | 13,126 |
| 2018-02-06 | $6.25 | $6.55 | $6.25 | $6.50 | $6.50 | 10,270 |
| 2018-02-05 | $6.35 | $6.38 | $6.30 | $6.35 | $6.35 | 10,669 |
| 2018-02-02 | $6.55 | $6.70 | $6.40 | $6.40 | $6.40 | 23,438 |
| 2018-02-01 | $6.70 | $6.71 | $6.63 | $6.65 | $6.65 | 7,516 |
| 2018-01-31 | $6.75 | $6.85 | $6.70 | $6.75 | $6.75 | 12,330 |
| 2018-01-30 | $6.85 | $6.85 | $6.70 | $6.75 | $6.75 | 4,668 |
| 2018-01-29 | $6.85 | $6.95 | $6.85 | $6.85 | $6.85 | 3,673 |
| 2018-01-26 | $6.86 | $6.95 | $6.83 | $6.95 | $6.95 | 3,581 |
| 2018-01-25 | $6.83 | $6.87 | $6.82 | $6.86 | $6.86 | 6,627 |
| 2018-01-24 | $6.90 | $6.95 | $6.81 | $6.88 | $6.88 | 2,060 |
| 2018-01-23 | $7.00 | $7.00 | $6.81 | $6.95 | $6.95 | 6,594 |
| 2018-01-22 | $7.00 | $7.10 | $6.90 | $7.10 | $7.10 | 11,646 |
| 2018-01-19 | $6.90 | $7.10 | $6.90 | $7.10 | $7.10 | 5,656 |
| 2018-01-18 | $6.90 | $7.06 | $6.90 | $7.00 | $7.00 | 8,526 |
| 2018-01-17 | $6.95 | $7.00 | $6.85 | $7.00 | $7.00 | 3,508 |
| 2018-01-16 | $7.15 | $7.20 | $6.61 | $7.10 | $7.10 | 14,055 |
| 2018-01-12 | $7.15 | $7.15 | $7.05 | $7.15 | $7.15 | 4,595 |
| 2018-01-11 | $7.00 | $7.15 | $6.90 | $7.15 | $7.15 | 6,545 |
| 2018-01-10 | $7.06 | $7.15 | $6.95 | $7.10 | $7.10 | 4,107 |
| 2018-01-09 | $7.00 | $7.15 | $6.91 | $7.15 | $7.15 | 6,997 |
| 2018-01-08 | $7.10 | $7.10 | $6.61 | $6.95 | $6.95 | 6,220 |
| 2018-01-05 | $7.15 | $7.15 | $7.10 | $7.10 | $7.10 | 4,266 |
| 2018-01-04 | $7.01 | $7.15 | $6.90 | $7.15 | $7.15 | 12,033 |
| 2018-01-03 | $6.80 | $7.20 | $6.71 | $7.20 | $7.20 | 19,346 |
| 2018-01-02 | $6.80 | $6.80 | $6.45 | $6.80 | $6.80 | 32,950 |
| 2017-12-29 | $7.15 | $7.31 | $6.70 | $6.80 | $6.80 | 30,973 |
| 2017-12-28 | $6.95 | $7.25 | $6.95 | $7.10 | $7.10 | 12,316 |
| 2017-12-27 | $6.85 | $6.95 | $6.80 | $6.95 | $6.95 | 4,379 |
| 2017-12-26 | $6.95 | $6.95 | $6.90 | $6.95 | $6.95 | 4,984 |
| 2017-12-22 | $7.05 | $7.20 | $6.85 | $6.95 | $6.95 | 11,981 |
| 2017-12-21 | $7.05 | $7.05 | $6.85 | $6.90 | $6.90 | 3,372 |
| 2017-12-20 | $6.95 | $7.35 | $6.95 | $7.05 | $7.05 | 5,224 |
| 2017-12-19 | $7.00 | $7.05 | $6.90 | $6.90 | $6.90 | 5,229 |
| 2017-12-18 | $7.00 | $7.10 | $6.80 | $6.85 | $6.85 | 12,214 |
| 2017-12-15 | $6.95 | $7.05 | $6.95 | $7.05 | $7.05 | 3,143 |
| 2017-12-14 | $7.15 | $7.25 | $6.85 | $7.00 | $7.00 | 15,801 |
| 2017-12-13 | $6.95 | $7.25 | $6.95 | $7.05 | $7.05 | 31,793 |
| 2017-12-12 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 5,576 |
| 2017-12-11 | $6.90 | $7.10 | $6.76 | $7.00 | $7.00 | 8,299 |
| 2017-12-08 | $6.90 | $6.95 | $6.75 | $6.93 | $6.93 | 7,348 |
| 2017-12-07 | $6.97 | $7.05 | $6.75 | $7.00 | $7.00 | 9,399 |
| 2017-12-06 | $7.12 | $7.12 | $6.93 | $7.05 | $7.05 | 11,445 |
| 2017-12-05 | $6.90 | $7.15 | $6.75 | $7.05 | $7.05 | 10,818 |
| 2017-12-04 | $7.00 | $7.20 | $6.76 | $6.85 | $6.85 | 14,139 |
| 2017-12-01 | $6.90 | $7.00 | $6.66 | $7.00 | $7.00 | 8,511 |
| 2017-11-30 | $7.00 | $7.00 | $6.80 | $6.85 | $6.85 | 13,422 |
| 2017-11-29 | $7.05 | $7.09 | $6.90 | $7.03 | $7.03 | 14,783 |
| 2017-11-28 | $7.25 | $7.30 | $7.08 | $7.15 | $7.15 | 22,517 |
| 2017-11-27 | $7.30 | $7.30 | $7.25 | $7.30 | $7.30 | 8,408 |
| 2017-11-24 | $7.40 | $7.45 | $7.35 | $7.35 | $7.35 | 9,403 |
| 2017-11-22 | $7.40 | $7.45 | $7.35 | $7.44 | $7.44 | 7,979 |
| 2017-11-21 | $7.45 | $7.50 | $7.40 | $7.40 | $7.40 | 8,441 |
| 2017-11-20 | $7.50 | $7.50 | $7.30 | $7.35 | $7.35 | 12,145 |
| 2017-11-17 | $7.40 | $7.50 | $7.30 | $7.50 | $7.50 | 10,239 |
| 2017-11-16 | $7.35 | $7.49 | $7.35 | $7.42 | $7.42 | 8,063 |
| 2017-11-15 | $7.30 | $7.40 | $7.30 | $7.35 | $7.35 | 7,313 |
| 2017-11-14 | $7.30 | $7.40 | $7.25 | $7.36 | $7.36 | 15,648 |
| 2017-11-13 | $7.20 | $7.30 | $7.20 | $7.26 | $7.26 | 19,621 |
| 2017-11-10 | $7.50 | $7.55 | $7.20 | $7.20 | $7.20 | 9,869 |
| 2017-11-09 | $7.20 | $7.40 | $7.08 | $7.40 | $7.40 | 11,609 |
| 2017-11-08 | $7.20 | $7.30 | $7.15 | $7.20 | $7.20 | 13,613 |
| 2017-11-07 | $7.25 | $7.39 | $7.20 | $7.20 | $7.20 | 11,813 |
| 2017-11-06 | $7.25 | $7.50 | $7.15 | $7.35 | $7.35 | 8,450 |
| 2017-11-03 | $7.40 | $7.55 | $7.10 | $7.20 | $7.20 | 12,621 |
| 2017-11-02 | $7.35 | $7.70 | $7.35 | $7.36 | $7.36 | 11,158 |
| 2017-11-01 | $7.60 | $7.85 | $7.21 | $7.50 | $7.50 | 39,638 |
| 2017-10-31 | $7.15 | $7.55 | $7.00 | $7.50 | $7.50 | 53,765 |
| 2017-10-30 | $7.25 | $7.30 | $7.10 | $7.20 | $7.20 | 23,872 |
| 2017-10-27 | $7.50 | $7.50 | $7.30 | $7.35 | $7.35 | 12,000 |
| 2017-10-26 | $7.60 | $7.60 | $7.35 | $7.45 | $7.45 | 7,526 |
| 2017-10-25 | $7.70 | $7.75 | $7.35 | $7.40 | $7.40 | 25,021 |
| 2017-10-24 | $7.75 | $7.80 | $7.70 | $7.70 | $7.70 | 9,059 |
| 2017-10-23 | $7.90 | $7.90 | $7.70 | $7.75 | $7.75 | 29,322 |
| 2017-10-20 | $7.80 | $7.80 | $7.70 | $7.75 | $7.75 | 4,847 |
| 2017-10-19 | $7.85 | $7.85 | $7.70 | $7.70 | $7.70 | 34,164 |
| 2017-10-18 | $7.80 | $7.85 | $7.70 | $7.74 | $7.74 | 22,178 |
| 2017-10-17 | $7.90 | $8.00 | $7.71 | $7.75 | $7.75 | 47,908 |
| 2017-10-16 | $7.30 | $7.78 | $7.30 | $7.75 | $7.75 | 49,484 |
| 2017-10-13 | $7.20 | $7.29 | $7.20 | $7.20 | $7.20 | 5,546 |
| 2017-10-12 | $7.30 | $7.35 | $7.15 | $7.20 | $7.20 | 6,731 |
| 2017-10-11 | $7.30 | $7.35 | $7.25 | $7.33 | $7.33 | 10,274 |
| 2017-10-10 | $7.15 | $7.35 | $6.86 | $7.15 | $7.15 | 10,263 |
| 2017-10-09 | $7.10 | $7.30 | $7.00 | $7.15 | $7.15 | 13,681 |
| 2017-10-06 | $7.10 | $7.30 | $6.90 | $7.30 | $7.30 | 18,168 |
| 2017-10-05 | $7.10 | $7.15 | $6.55 | $7.10 | $7.10 | 32,727 |
| 2017-10-04 | $7.10 | $7.35 | $6.80 | $7.05 | $7.05 | 56,316 |
| 2017-10-03 | $7.25 | $7.35 | $7.05 | $7.15 | $7.15 | 25,007 |
| 2017-10-02 | $7.25 | $7.40 | $7.10 | $7.25 | $7.25 | 47,763 |
| 2017-09-29 | $7.15 | $7.25 | $7.10 | $7.25 | $7.25 | 25,300 |
| 2017-09-28 | $7.25 | $7.25 | $7.05 | $7.20 | $7.20 | 10,400 |
| 2017-09-27 | $7.40 | $7.41 | $7.20 | $7.25 | $7.25 | 11,267 |
| 2017-09-26 | $7.45 | $7.45 | $7.30 | $7.40 | $7.40 | 8,587 |
| 2017-09-25 | $7.60 | $7.65 | $7.35 | $7.50 | $7.50 | 18,990 |
| 2017-09-22 | $7.40 | $7.75 | $7.25 | $7.50 | $7.50 | 27,259 |
| 2017-09-21 | $7.65 | $7.85 | $7.60 | $7.60 | $7.60 | 17,113 |
| 2017-09-20 | $7.76 | $7.80 | $7.65 | $7.70 | $7.70 | 22,019 |
| 2017-09-19 | $7.80 | $7.80 | $7.75 | $7.77 | $7.77 | 6,363 |
| 2017-09-18 | $7.70 | $7.80 | $7.63 | $7.76 | $7.76 | 47,555 |
| 2017-09-15 | $7.05 | $7.50 | $6.85 | $7.45 | $7.45 | 21,204 |
| 2017-09-14 | $7.70 | $7.70 | $7.05 | $7.15 | $7.15 | 28,758 |
| 2017-09-13 | $7.70 | $7.70 | $7.34 | $7.60 | $7.60 | 12,874 |
| 2017-09-12 | $7.65 | $7.69 | $7.50 | $7.60 | $7.60 | 13,910 |
| 2017-09-11 | $7.75 | $7.90 | $7.40 | $7.65 | $7.65 | 42,740 |
| 2017-09-08 | $7.21 | $7.55 | $7.21 | $7.50 | $7.50 | 43,362 |
| 2017-09-07 | $7.35 | $7.38 | $7.10 | $7.30 | $7.30 | 27,304 |
| 2017-09-06 | $7.00 | $7.30 | $7.00 | $7.25 | $7.25 | 85,889 |
| 2017-09-05 | $7.05 | $7.10 | $6.35 | $6.90 | $6.90 | 70,301 |
| 2017-09-01 | $6.70 | $7.05 | $6.70 | $6.98 | $6.98 | 89,753 |
| 2017-08-31 | $6.75 | $6.85 | $6.66 | $6.75 | $6.75 | 54,098 |
| 2017-08-30 | $6.69 | $6.70 | $6.60 | $6.70 | $6.70 | 10,521 |
| 2017-08-29 | $6.70 | $6.75 | $6.45 | $6.70 | $6.70 | 15,505 |
| 2017-08-28 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 25,463 |
| 2017-08-25 | $6.55 | $6.69 | $6.35 | $6.45 | $6.45 | 19,917 |
| 2017-08-24 | $6.70 | $6.70 | $6.50 | $6.50 | $6.50 | 23,784 |
| 2017-08-23 | $6.70 | $6.70 | $6.60 | $6.60 | $6.60 | 16,015 |
| 2017-08-22 | $6.70 | $6.70 | $6.50 | $6.61 | $6.61 | 8,152 |
| 2017-08-21 | $6.35 | $6.80 | $6.35 | $6.65 | $6.65 | 57,971 |
| 2017-08-18 | $6.40 | $6.65 | $6.35 | $6.60 | $6.60 | 52,011 |
| 2017-08-17 | $6.25 | $6.55 | $6.20 | $6.21 | $6.21 | 118,027 |
| 2017-08-16 | $6.30 | $6.30 | $6.25 | $6.25 | $6.25 | 3,100 |
| 2017-08-15 | $6.30 | $6.30 | $6.20 | $6.30 | $6.30 | 3,400 |
| 2017-08-14 | $6.20 | $6.30 | $6.20 | $6.25 | $6.25 | 2,960 |
| 2017-08-11 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 9,052 |
| 2017-08-10 | $6.00 | $6.15 | $5.80 | $6.15 | $6.15 | 24,602 |
| 2017-08-09 | $6.15 | $6.23 | $6.00 | $6.10 | $6.10 | 10,134 |
| 2017-08-08 | $6.20 | $6.20 | $6.10 | $6.15 | $6.15 | 2,021 |
| 2017-08-07 | $6.20 | $6.25 | $6.07 | $6.25 | $6.25 | 20,646 |
| 2017-08-04 | $6.05 | $6.10 | $6.00 | $6.05 | $6.05 | 3,690 |
| 2017-08-03 | $6.17 | $6.17 | $6.05 | $6.05 | $6.05 | 3,883 |
| 2017-08-02 | $6.10 | $6.15 | $6.08 | $6.15 | $6.15 | 1,621 |
| 2017-08-01 | $6.10 | $6.15 | $6.10 | $6.10 | $6.10 | 11,912 |
| 2017-07-31 | $6.09 | $6.25 | $6.00 | $6.20 | $6.20 | 10,516 |
| 2017-07-28 | $6.10 | $6.15 | $6.10 | $6.13 | $6.13 | 4,723 |
| 2017-07-27 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 2,470 |
| 2017-07-26 | $6.35 | $6.35 | $6.18 | $6.25 | $6.25 | 3,400 |
| 2017-07-25 | $6.30 | $6.30 | $6.25 | $6.25 | $6.25 | 4,566 |
| 2017-07-24 | $6.40 | $6.40 | $6.25 | $6.30 | $6.30 | 10,289 |
| 2017-07-21 | $6.30 | $6.40 | $6.20 | $6.30 | $6.30 | 34,204 |
| 2017-07-20 | $6.10 | $6.30 | $5.95 | $6.30 | $6.30 | 36,055 |
| 2017-07-19 | $6.00 | $6.10 | $5.95 | $6.05 | $6.05 | 19,229 |
| 2017-07-18 | $6.04 | $6.10 | $5.85 | $5.90 | $5.90 | 12,162 |
| 2017-07-17 | $6.07 | $6.10 | $5.95 | $6.05 | $6.05 | 10,251 |
| 2017-07-14 | $6.00 | $6.10 | $6.00 | $6.00 | $6.00 | 6,411 |
| 2017-07-13 | $6.05 | $6.10 | $6.05 | $6.05 | $6.05 | 4,757 |
| 2017-07-12 | $6.15 | $6.25 | $6.10 | $6.10 | $6.10 | 14,653 |
| 2017-07-11 | $6.20 | $6.23 | $6.20 | $6.20 | $6.20 | 4,377 |
| 2017-07-10 | $6.25 | $6.28 | $6.20 | $6.20 | $6.20 | 7,463 |
| 2017-07-07 | $6.35 | $6.50 | $6.20 | $6.20 | $6.20 | 9,239 |
| 2017-07-06 | $6.35 | $6.35 | $6.25 | $6.30 | $6.30 | 1,273 |
| 2017-07-05 | $6.25 | $6.35 | $6.25 | $6.30 | $6.30 | 3,873 |
| 2017-07-03 | $6.33 | $6.55 | $6.30 | $6.35 | $6.35 | 17,935 |
| 2017-06-30 | $6.15 | $6.35 | $6.05 | $6.15 | $6.15 | 11,440 |
| 2017-06-29 | $6.05 | $6.15 | $5.88 | $6.15 | $6.15 | 17,087 |
| 2017-06-28 | $5.85 | $6.10 | $5.85 | $6.10 | $6.10 | 9,497 |
| 2017-06-27 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 3,710 |
| 2017-06-26 | $5.60 | $5.80 | $5.35 | $5.80 | $5.80 | 4,457 |
| 2017-06-23 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 407 |
| 2017-06-22 | $5.55 | $5.80 | $5.55 | $5.75 | $5.75 | 6,572 |
| 2017-06-21 | $5.55 | $5.65 | $5.50 | $5.65 | $5.65 | 5,934 |
| 2017-06-20 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 4,842 |
| 2017-06-19 | $5.40 | $5.45 | $5.30 | $5.40 | $5.40 | 16,158 |
| 2017-06-16 | $5.20 | $5.37 | $5.13 | $5.37 | $5.37 | 5,506 |
| 2017-06-15 | $5.65 | $5.80 | $5.50 | $5.50 | $5.50 | 9,181 |
| 2017-06-14 | $5.70 | $5.70 | $5.60 | $5.62 | $5.62 | 1,538 |
| 2017-06-13 | $5.75 | $5.81 | $5.60 | $5.65 | $5.65 | 13,293 |
| 2017-06-12 | $5.85 | $6.00 | $5.60 | $5.75 | $5.75 | 8,259 |
| 2017-06-09 | $5.55 | $5.85 | $5.55 | $5.85 | $5.85 | 12,976 |
| 2017-06-08 | $5.55 | $5.59 | $5.41 | $5.50 | $5.50 | 6,299 |
| 2017-06-07 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 4,436 |
| 2017-06-06 | $6.00 | $6.00 | $5.59 | $5.60 | $5.60 | 7,453 |
| 2017-06-05 | $5.71 | $6.10 | $5.71 | $6.00 | $6.00 | 10,651 |
| 2017-06-02 | $5.70 | $5.70 | $5.65 | $5.65 | $5.65 | 810 |
| 2017-06-01 | $5.66 | $5.75 | $5.65 | $5.65 | $5.65 | 1,475 |
| 2017-05-31 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 3,329 |
| 2017-05-30 | $5.55 | $5.75 | $5.55 | $5.65 | $5.65 | 4,342 |
| 2017-05-26 | $5.70 | $5.75 | $5.70 | $5.72 | $5.72 | 1,771 |
| 2017-05-25 | $5.69 | $5.70 | $5.65 | $5.66 | $5.66 | 5,507 |
| 2017-05-24 | $5.54 | $5.65 | $5.54 | $5.65 | $5.65 | 3,427 |
| 2017-05-23 | $5.30 | $5.66 | $5.25 | $5.65 | $5.65 | 10,939 |
| 2017-05-22 | $5.70 | $5.70 | $5.29 | $5.29 | $5.29 | 9,881 |
| 2017-05-19 | $5.85 | $5.85 | $5.65 | $5.65 | $5.65 | 14,049 |
| 2017-05-18 | $5.70 | $5.85 | $5.65 | $5.65 | $5.65 | 4,044 |
| 2017-05-17 | $6.00 | $6.05 | $5.65 | $5.85 | $5.85 | 35,372 |
| 2017-05-16 | $6.00 | $6.15 | $6.00 | $6.10 | $6.10 | 6,322 |
| 2017-05-15 | $6.20 | $6.20 | $5.95 | $6.05 | $6.05 | 11,633 |
| 2017-05-12 | $6.00 | $6.25 | $5.95 | $6.00 | $6.00 | 74,686 |
| 2017-05-11 | $5.45 | $6.00 | $5.33 | $5.65 | $5.65 | 176 |
| 2017-05-10 | $4.90 | $5.45 | $4.90 | $5.23 | $5.23 | 77 |
| 2017-05-09 | $4.75 | $4.95 | $4.75 | $4.95 | $4.95 | 525 |
| 2017-05-08 | $4.90 | $4.95 | $4.85 | $4.90 | $4.90 | 7,662 |
| 2017-05-05 | $5.00 | $5.00 | $4.90 | $4.90 | $4.90 | 11,283 |
| 2017-05-04 | $4.85 | $4.88 | $4.85 | $4.88 | $4.88 | 785 |
| 2017-05-03 | $4.80 | $4.90 | $4.80 | $4.85 | $4.85 | 12,727 |
| 2017-05-02 | $4.85 | $4.90 | $4.80 | $4.90 | $4.90 | 4,465 |
| 2017-05-01 | $4.76 | $4.80 | $4.76 | $4.79 | $4.79 | 1,579 |
| 2017-04-28 | $4.72 | $4.85 | $4.72 | $4.85 | $4.85 | 5,007 |
| 2017-04-27 | $4.80 | $4.80 | $4.72 | $4.76 | $4.76 | 3,882 |
| 2017-04-26 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 2,264 |
| 2017-04-25 | $4.60 | $4.70 | $4.55 | $4.65 | $4.65 | 4,757 |
| 2017-04-24 | $4.69 | $4.70 | $4.65 | $4.66 | $4.66 | 4,605 |
| 2017-04-21 | $4.55 | $4.60 | $4.51 | $4.60 | $4.60 | 5,240 |
| 2017-04-20 | $4.55 | $4.60 | $4.55 | $4.60 | $4.60 | 3,566 |
| 2017-04-19 | $4.64 | $4.64 | $4.55 | $4.55 | $4.55 | 2,148 |
| 2017-04-18 | $4.50 | $4.70 | $4.50 | $4.65 | $4.65 | 16,254 |
| 2017-04-17 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 2,690 |
| 2017-04-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,801 |
| 2017-04-12 | $4.30 | $4.45 | $4.30 | $4.45 | $4.45 | 839 |
| 2017-04-11 | $4.40 | $4.49 | $4.30 | $4.30 | $4.30 | 11,626 |
| 2017-04-10 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 60 |
| 2017-04-07 | $4.49 | $4.49 | $4.45 | $4.45 | $4.45 | 2,234 |
| 2017-04-06 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 3,688 |
| 2017-04-05 | $4.50 | $4.69 | $4.45 | $4.51 | $4.51 | 5,438 |
| 2017-04-04 | $4.60 | $4.60 | $4.55 | $4.56 | $4.56 | 4,181 |
| 2017-04-03 | $4.55 | $4.56 | $4.55 | $4.55 | $4.55 | 2,627 |
| 2017-03-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 402 |
| 2017-03-30 | $4.70 | $4.90 | $4.55 | $4.55 | $4.55 | 28,256 |
| 2017-03-29 | $4.60 | $4.70 | $4.55 | $4.70 | $4.70 | 29,303 |
| 2017-03-28 | $4.60 | $4.65 | $4.60 | $4.62 | $4.62 | 1,378 |
| 2017-03-27 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 2,579 |
| 2017-03-24 | $4.70 | $4.70 | $4.64 | $4.65 | $4.65 | 1,549 |
| 2017-03-23 | $4.66 | $4.70 | $4.65 | $4.70 | $4.70 | 5,686 |
| 2017-03-22 | $4.55 | $4.66 | $4.54 | $4.60 | $4.60 | 13,457 |
| 2017-03-21 | $4.70 | $4.72 | $4.69 | $4.72 | $4.72 | 882 |
| 2017-03-20 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 3,805 |
| 2017-03-17 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 9,710 |
| 2017-03-16 | $4.60 | $4.80 | $4.60 | $4.75 | $4.75 | 4,103 |
| 2017-03-15 | $4.65 | $4.75 | $4.55 | $4.65 | $4.65 | 12,683 |
| 2017-03-14 | $4.78 | $4.78 | $4.56 | $4.65 | $4.65 | 3,292 |
| 2017-03-13 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 11,788 |
| 2017-03-10 | $4.85 | $4.95 | $4.80 | $4.80 | $4.80 | 1,225 |
| 2017-03-09 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 2,829 |
| 2017-03-08 | $4.86 | $4.95 | $4.85 | $4.95 | $4.95 | 5,843 |
| 2017-03-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 200 |
| 2017-03-06 | $4.96 | $5.01 | $4.96 | $5.00 | $5.00 | 2,978 |
| 2017-03-03 | $5.00 | $5.05 | $4.95 | $5.05 | $5.05 | 11,616 |
| 2017-03-02 | $4.95 | $5.05 | $4.95 | $5.05 | $5.05 | 6,717 |
| 2017-03-01 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 19,876 |
| 2017-02-28 | $5.10 | $5.10 | $4.95 | $5.00 | $5.00 | 898 |
| 2017-02-27 | $5.05 | $5.05 | $4.77 | $5.05 | $5.05 | 18,045 |
| 2017-02-24 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 45,051 |
| 2017-02-23 | $5.00 | $5.05 | $4.85 | $5.05 | $5.05 | 44,086 |
| 2017-02-22 | $5.05 | $5.05 | $5.00 | $5.00 | $5.00 | 6,038 |
| 2017-02-21 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 18,836 |
| 2017-02-17 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 5,885 |
| 2017-02-16 | $5.20 | $5.35 | $5.20 | $5.30 | $5.30 | 8,821 |
| 2017-02-15 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 2,283 |
| 2017-02-14 | $5.05 | $5.40 | $5.05 | $5.30 | $5.30 | 10,951 |
| 2017-02-13 | $4.90 | $5.13 | $4.80 | $5.10 | $5.10 | 13,029 |
| 2017-02-10 | $5.10 | $5.15 | $4.80 | $4.90 | $4.90 | 65,147 |
| 2017-02-09 | $5.50 | $5.50 | $5.17 | $5.45 | $5.45 | 9,286 |
| 2017-02-08 | $5.50 | $5.50 | $5.34 | $5.50 | $5.50 | 13,696 |
| 2017-02-07 | $5.05 | $5.41 | $5.05 | $5.40 | $5.40 | 2,846 |
| 2017-02-06 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 1,051 |
| 2017-02-03 | $5.45 | $5.45 | $5.20 | $5.40 | $5.40 | 12,269 |
| 2017-02-02 | $5.20 | $5.25 | $5.10 | $5.25 | $5.25 | 13,338 |
| 2017-02-01 | $5.15 | $5.20 | $5.15 | $5.15 | $5.15 | 12,420 |
| 2017-01-31 | $5.25 | $5.30 | $5.15 | $5.25 | $5.25 | 6,545 |
| 2017-01-30 | $5.25 | $5.25 | $5.15 | $5.25 | $5.25 | 3,998 |
| 2017-01-27 | $5.15 | $5.40 | $5.10 | $5.33 | $5.33 | 9,591 |
| 2017-01-26 | $5.05 | $5.15 | $5.05 | $5.10 | $5.10 | 2,163 |
| 2017-01-25 | $5.04 | $5.15 | $5.00 | $5.05 | $5.05 | 3,980 |
| 2017-01-24 | $5.15 | $5.15 | $5.00 | $5.10 | $5.10 | 9,878 |
| 2017-01-23 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 11,193 |
| 2017-01-20 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 5,893 |
| 2017-01-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 315 |
| 2017-01-18 | $5.30 | $5.55 | $5.05 | $5.20 | $5.20 | 16,160 |
| 2017-01-17 | $5.50 | $5.53 | $5.35 | $5.40 | $5.40 | 5,042 |
| 2017-01-13 | $5.50 | $5.61 | $5.37 | $5.60 | $5.60 | 15,588 |
| 2017-01-12 | $5.44 | $5.50 | $5.35 | $5.50 | $5.50 | 25,015 |
| 2017-01-11 | $5.30 | $5.50 | $5.25 | $5.50 | $5.50 | 10,914 |
| 2017-01-10 | $5.35 | $5.48 | $5.30 | $5.35 | $5.35 | 12,984 |
| 2017-01-09 | $5.35 | $5.45 | $5.35 | $5.40 | $5.40 | 10,494 |
| 2017-01-06 | $5.25 | $5.50 | $5.25 | $5.35 | $5.35 | 11,764 |
| 2017-01-05 | $5.45 | $5.45 | $5.15 | $5.15 | $5.15 | 12,766 |
| 2017-01-04 | $5.10 | $5.35 | $5.05 | $5.15 | $5.15 | 15,543 |
| 2017-01-03 | $4.96 | $5.05 | $4.95 | $5.00 | $5.00 | 4,752 |
| 2016-12-30 | $4.75 | $4.82 | $4.50 | $4.70 | $4.70 | 21,057 |
| 2016-12-29 | $5.30 | $5.30 | $4.60 | $4.65 | $4.65 | 19,166 |
| 2016-12-28 | $5.05 | $5.35 | $5.00 | $5.26 | $5.26 | 16,062 |
| 2016-12-27 | $4.75 | $5.00 | $4.75 | $5.00 | $5.00 | 10,413 |
| 2016-12-23 | $4.70 | $5.00 | $4.65 | $4.85 | $4.85 | 10,245 |
| 2016-12-22 | $4.70 | $4.72 | $4.65 | $4.65 | $4.65 | 7,758 |
| 2016-12-21 | $4.65 | $4.75 | $4.60 | $4.65 | $4.65 | 8,140 |
| 2016-12-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 778 |
| 2016-12-19 | $4.67 | $4.67 | $4.50 | $4.55 | $4.55 | 9,168 |
| 2016-12-16 | $4.42 | $4.55 | $4.40 | $4.50 | $4.50 | 10,007 |
| 2016-12-15 | $4.50 | $4.55 | $4.45 | $4.55 | $4.55 | 2,490 |
| 2016-12-14 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 10,698 |
| 2016-12-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 287 |
| 2016-12-12 | $4.35 | $4.67 | $4.25 | $4.60 | $4.60 | 14,944 |
| 2016-12-09 | $4.56 | $4.73 | $4.40 | $4.48 | $4.48 | 10,828 |
| 2016-12-08 | $4.45 | $4.65 | $4.45 | $4.45 | $4.45 | 16,037 |
| 2016-12-07 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 4,109 |
| 2016-12-06 | $4.35 | $4.45 | $4.35 | $4.43 | $4.43 | 2,139 |
| 2016-12-05 | $4.40 | $4.45 | $4.35 | $4.40 | $4.40 | 9,970 |
| 2016-12-02 | $4.35 | $4.40 | $4.35 | $4.40 | $4.40 | 2,184 |
| 2016-12-01 | $4.40 | $4.46 | $4.35 | $4.40 | $4.40 | 3,692 |
| 2016-11-30 | $4.25 | $4.40 | $4.25 | $4.30 | $4.30 | 3,243 |
| 2016-11-29 | $4.27 | $4.43 | $4.25 | $4.25 | $4.25 | 6,462 |
| 2016-11-28 | $4.55 | $4.55 | $4.31 | $4.45 | $4.45 | 10,267 |
| 2016-11-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 170 |
| 2016-11-23 | $4.46 | $4.50 | $4.23 | $4.40 | $4.40 | 23,303 |
| 2016-11-22 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 5,655 |
| 2016-11-21 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 7,023 |
| 2016-11-18 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | 5,241 |
| 2016-11-17 | $4.60 | $4.70 | $4.51 | $4.70 | $4.70 | 7,915 |
| 2016-11-16 | $4.55 | $4.60 | $4.50 | $4.52 | $4.52 | 4,868 |
| 2016-11-15 | $4.76 | $4.76 | $4.55 | $4.55 | $4.55 | 8,622 |
| 2016-11-14 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 20,669 |
| 2016-11-11 | $4.23 | $4.50 | $4.23 | $4.50 | $4.50 | 8,413 |
| 2016-11-10 | $4.25 | $4.30 | $4.18 | $4.25 | $4.25 | 3,440 |
| 2016-11-09 | $4.00 | $4.28 | $4.00 | $4.25 | $4.25 | 16,895 |
| 2016-11-08 | $4.20 | $4.29 | $3.80 | $4.10 | $4.10 | 35,071 |
| 2016-11-07 | $4.20 | $4.25 | $4.00 | $4.25 | $4.25 | 33,224 |
| 2016-11-04 | $4.10 | $4.30 | $4.10 | $4.15 | $4.15 | 11,860 |
| 2016-11-03 | $4.35 | $4.40 | $4.16 | $4.25 | $4.25 | 9,682 |
| 2016-11-02 | $4.35 | $4.40 | $4.05 | $4.40 | $4.40 | 37,040 |
| 2016-11-01 | $4.65 | $4.65 | $4.26 | $4.40 | $4.40 | 18,242 |
| 2016-10-31 | $4.50 | $4.65 | $4.45 | $4.65 | $4.65 | 6,041 |
| 2016-10-28 | $4.80 | $4.90 | $4.40 | $4.50 | $4.50 | 72,755 |
| 2016-10-27 | $4.95 | $4.95 | $4.77 | $4.80 | $4.80 | 40,865 |
| 2016-10-26 | $4.95 | $5.00 | $4.80 | $4.95 | $4.95 | 49,799 |
| 2016-10-25 | $4.95 | $5.15 | $4.85 | $4.90 | $4.90 | 79,397 |
| 2016-10-24 | $4.75 | $5.00 | $4.65 | $4.95 | $4.95 | 43,647 |
| 2016-10-21 | $4.55 | $4.75 | $4.50 | $4.70 | $4.70 | 26,913 |
| 2016-10-20 | $4.60 | $4.65 | $4.45 | $4.60 | $4.60 | 27,669 |
| 2016-10-19 | $4.50 | $4.68 | $4.50 | $4.55 | $4.55 | 6,654 |
| 2016-10-18 | $4.65 | $4.70 | $4.51 | $4.55 | $4.55 | 7,103 |
| 2016-10-17 | $4.65 | $4.70 | $4.55 | $4.55 | $4.55 | 2,329 |
| 2016-10-14 | $4.70 | $4.70 | $4.60 | $4.61 | $4.61 | 5,638 |
| 2016-10-13 | $4.95 | $4.95 | $4.65 | $4.65 | $4.65 | 7,283 |
| 2016-10-12 | $5.05 | $5.40 | $4.90 | $4.95 | $4.95 | 64,298 |
| 2016-10-11 | $4.75 | $5.15 | $4.75 | $4.90 | $4.90 | 40,487 |
| 2016-10-10 | $5.00 | $5.15 | $4.40 | $4.90 | $4.90 | 62,704 |
| 2016-10-07 | $4.66 | $5.24 | $4.61 | $5.20 | $5.20 | 74,897 |
| 2016-10-06 | $4.33 | $4.71 | $4.33 | $4.62 | $4.62 | 53,675 |
| 2016-10-05 | $4.31 | $4.44 | $4.27 | $4.31 | $4.31 | 8,297 |
| 2016-10-04 | $4.45 | $4.45 | $4.35 | $4.36 | $4.36 | 3,790 |
| 2016-10-03 | $4.50 | $4.50 | $4.41 | $4.41 | $4.41 | 3,890 |
| 2016-09-30 | $4.50 | $4.58 | $4.35 | $4.58 | $4.58 | 15,791 |
| 2016-09-29 | $4.79 | $4.79 | $4.41 | $4.41 | $4.41 | 14,620 |
| 2016-09-28 | $4.80 | $4.88 | $4.59 | $4.70 | $4.70 | 77,798 |
| 2016-09-27 | $4.57 | $4.90 | $4.55 | $4.74 | $4.74 | 20,935 |
| 2016-09-26 | $4.87 | $5.12 | $4.61 | $4.78 | $4.78 | 19,947 |
| 2016-09-23 | $4.82 | $5.10 | $4.72 | $4.95 | $4.95 | 35,654 |
| 2016-09-22 | $4.74 | $4.92 | $4.60 | $4.87 | $4.87 | 34,155 |
| 2016-09-21 | $4.75 | $4.96 | $4.64 | $4.76 | $4.76 | 6,914 |
| 2016-09-20 | $4.90 | $4.90 | $4.61 | $4.89 | $4.89 | 10,606 |
| 2016-09-19 | $5.17 | $5.19 | $4.70 | $4.87 | $4.87 | 46,561 |
| 2016-09-16 | $5.53 | $5.73 | $5.03 | $5.19 | $5.19 | 43,066 |
| 2016-09-15 | $5.30 | $5.42 | $5.21 | $5.35 | $5.35 | 5,379 |
| 2016-09-14 | $5.31 | $5.35 | $5.17 | $5.35 | $5.35 | 10,445 |
| 2016-09-13 | $5.19 | $5.29 | $5.15 | $5.21 | $5.21 | 5,206 |
| 2016-09-12 | $5.18 | $5.27 | $5.01 | $5.15 | $5.15 | 8,175 |
| 2016-09-09 | $5.53 | $5.53 | $5.22 | $5.25 | $5.25 | 12,389 |
| 2016-09-08 | $5.54 | $5.70 | $5.32 | $5.64 | $5.64 | 15,971 |
| 2016-09-07 | $5.31 | $5.60 | $5.29 | $5.38 | $5.38 | 20,220 |
| 2016-09-06 | $5.04 | $5.34 | $5.04 | $5.34 | $5.34 | 24,832 |
| 2016-09-02 | $5.23 | $5.23 | $5.18 | $5.18 | $5.18 | 3,006 |
| 2016-09-01 | $4.96 | $5.31 | $4.95 | $5.23 | $5.23 | 9,647 |
| 2016-08-31 | $5.44 | $5.81 | $5.05 | $5.39 | $5.39 | 48,086 |
| 2016-08-30 | $5.75 | $6.27 | $5.39 | $5.61 | $5.61 | 120,883 |
| 2016-08-29 | $5.33 | $5.84 | $5.33 | $5.73 | $5.73 | 34,372 |
| 2016-08-26 | $5.09 | $5.35 | $5.09 | $5.33 | $5.33 | 33,983 |
| 2016-08-25 | $4.63 | $5.14 | $4.63 | $5.09 | $5.09 | 90,571 |
| 2016-08-24 | $4.60 | $4.71 | $4.55 | $4.64 | $4.64 | 39,373 |
| 2016-08-23 | $4.58 | $4.58 | $4.55 | $4.58 | $4.58 | 1,743 |
| 2016-08-22 | $4.60 | $4.60 | $4.54 | $4.55 | $4.55 | 5,348 |
| 2016-08-19 | $4.60 | $4.66 | $4.60 | $4.66 | $4.66 | 4,129 |
| 2016-08-18 | $4.51 | $4.68 | $4.51 | $4.60 | $4.60 | 12,157 |
| 2016-08-17 | $4.75 | $4.75 | $4.55 | $4.55 | $4.55 | 23,905 |
| 2016-08-16 | $4.64 | $4.81 | $4.64 | $4.70 | $4.70 | 14,571 |
| 2016-08-15 | $4.71 | $4.83 | $4.70 | $4.72 | $4.72 | 8,983 |
| 2016-08-12 | $4.75 | $4.94 | $4.63 | $4.79 | $4.79 | 4,180 |
| 2016-08-11 | $4.78 | $4.80 | $4.72 | $4.80 | $4.80 | 6,954 |
| 2016-08-10 | $4.71 | $4.84 | $4.61 | $4.82 | $4.82 | 8,778 |
| 2016-08-09 | $4.60 | $4.95 | $4.36 | $4.71 | $4.71 | 83,425 |
| 2016-08-08 | $4.85 | $4.90 | $4.58 | $4.61 | $4.61 | 105,223 |
| 2016-08-05 | $5.06 | $5.15 | $4.86 | $4.99 | $4.99 | 18,411 |
| 2016-08-04 | $5.05 | $5.12 | $4.97 | $5.11 | $5.11 | 10,976 |
| 2016-08-03 | $5.01 | $5.10 | $5.01 | $5.08 | $5.08 | 12,145 |
| 2016-08-02 | $5.35 | $5.35 | $5.00 | $5.06 | $5.06 | 15,495 |
| 2016-08-01 | $5.50 | $5.50 | $5.39 | $5.41 | $5.41 | 4,672 |
| 2016-07-29 | $5.50 | $5.56 | $5.36 | $5.51 | $5.51 | 28,309 |
| 2016-07-28 | $5.52 | $5.62 | $5.46 | $5.57 | $5.57 | 14,461 |
| 2016-07-27 | $5.43 | $5.55 | $5.22 | $5.55 | $5.55 | 15,596 |
| 2016-07-26 | $5.40 | $5.49 | $5.35 | $5.46 | $5.46 | 9,039 |
| 2016-07-25 | $5.47 | $5.48 | $5.27 | $5.41 | $5.41 | 28,191 |
| 2016-07-22 | $5.70 | $5.75 | $5.50 | $5.55 | $5.55 | 28,664 |
| 2016-07-21 | $5.90 | $6.03 | $5.61 | $5.77 | $5.77 | 20,191 |
| 2016-07-20 | $5.81 | $6.05 | $5.76 | $5.90 | $5.90 | 19,601 |
| 2016-07-19 | $5.99 | $6.26 | $5.70 | $5.73 | $5.73 | 19,555 |
| 2016-07-18 | $5.60 | $6.00 | $5.59 | $5.95 | $5.95 | 28,622 |
| 2016-07-15 | $6.64 | $6.68 | $5.65 | $5.86 | $5.86 | 87,831 |
| 2016-07-14 | $6.54 | $6.68 | $6.47 | $6.53 | $6.53 | 58,811 |
| 2016-07-13 | $6.38 | $6.48 | $6.30 | $6.48 | $6.48 | 43,692 |
| 2016-07-12 | $5.96 | $6.54 | $5.87 | $6.29 | $6.29 | 67,238 |
| 2016-07-11 | $5.52 | $5.89 | $5.52 | $5.87 | $5.87 | 55,736 |
| 2016-07-08 | $5.23 | $5.50 | $5.11 | $5.43 | $5.43 | 32,192 |
| 2016-07-07 | $5.19 | $5.30 | $5.17 | $5.20 | $5.20 | 16,294 |
| 2016-07-06 | $5.37 | $5.45 | $4.55 | $5.32 | $5.32 | 54,296 |
| 2016-07-05 | $5.52 | $5.73 | $5.11 | $5.41 | $5.41 | 68,992 |
| 2016-07-01 | $5.60 | $5.70 | $5.42 | $5.53 | $5.53 | 16,137 |
| 2016-06-30 | $5.70 | $5.87 | $5.37 | $5.56 | $5.56 | 86,409 |
| 2016-06-29 | $5.20 | $5.62 | $5.06 | $5.61 | $5.61 | 56,538 |
| 2016-06-28 | $4.96 | $5.18 | $4.96 | $5.18 | $5.18 | 21,338 |
| 2016-06-27 | $5.18 | $5.18 | $4.73 | $4.96 | $4.96 | 28,471 |
| 2016-06-24 | $4.78 | $5.09 | $4.61 | $5.07 | $5.07 | 22,032 |
| 2016-06-23 | $4.89 | $5.14 | $4.56 | $4.97 | $4.97 | 17,207 |
| 2016-06-22 | $5.09 | $5.15 | $4.67 | $4.67 | $4.67 | 22,909 |
| 2016-06-21 | $5.10 | $5.10 | $4.55 | $5.07 | $5.07 | 47,338 |
| 2016-06-20 | $5.04 | $5.18 | $5.00 | $5.16 | $5.16 | 31,030 |
| 2016-06-17 | $5.01 | $5.18 | $4.95 | $4.97 | $4.97 | 58,993 |
| 2016-06-16 | $5.21 | $5.21 | $5.01 | $5.03 | $5.03 | 35,193 |
| 2016-06-15 | $4.80 | $5.24 | $4.79 | $5.02 | $5.02 | 88,499 |
| 2016-06-14 | $4.75 | $4.97 | $4.62 | $4.75 | $4.75 | 28,522 |
| 2016-06-13 | $4.81 | $4.98 | $4.51 | $4.72 | $4.72 | 45,016 |
| 2016-06-10 | $4.81 | $4.89 | $4.51 | $4.75 | $4.75 | 46,894 |
| 2016-06-09 | $4.65 | $5.12 | $4.50 | $4.75 | $4.75 | 108,884 |
| 2016-06-08 | $4.31 | $4.65 | $4.25 | $4.64 | $4.64 | 71,009 |
| 2016-06-07 | $4.30 | $4.50 | $4.27 | $4.30 | $4.30 | 91,371 |
| 2016-06-06 | $4.05 | $4.34 | $4.05 | $4.34 | $4.34 | 20,092 |
| 2016-06-03 | $4.25 | $4.25 | $4.00 | $4.05 | $4.05 | 8,693 |
| 2016-06-02 | $4.30 | $4.30 | $4.06 | $4.15 | $4.15 | 25,186 |
| 2016-06-01 | $3.99 | $4.33 | $3.94 | $4.28 | $4.28 | 64,941 |
| 2016-05-31 | $4.00 | $4.18 | $4.00 | $4.08 | $4.08 | 19,915 |
| 2016-05-27 | $4.04 | $4.11 | $3.77 | $4.08 | $4.08 | 18,155 |
| 2016-05-26 | $3.87 | $4.08 | $3.84 | $4.02 | $4.02 | 34,323 |
| 2016-05-25 | $3.81 | $3.84 | $3.67 | $3.83 | $3.83 | 37,562 |
| 2016-05-24 | $3.93 | $3.94 | $3.78 | $3.88 | $3.88 | 6,358 |
| 2016-05-23 | $3.95 | $3.98 | $3.72 | $3.97 | $3.97 | 22,707 |
| 2016-05-20 | $3.99 | $4.00 | $3.77 | $3.92 | $3.92 | 33,261 |
| 2016-05-19 | $3.97 | $4.05 | $3.96 | $3.98 | $3.98 | 7,152 |
| 2016-05-18 | $4.01 | $4.05 | $3.65 | $3.95 | $3.95 | 30,227 |
| 2016-05-17 | $4.28 | $4.34 | $3.99 | $4.07 | $4.07 | 23,389 |
| 2016-05-16 | $4.33 | $4.40 | $4.16 | $4.24 | $4.24 | 29,397 |
| 2016-05-13 | $3.82 | $4.40 | $3.82 | $4.24 | $4.24 | 215,992 |
| 2016-05-12 | $3.86 | $3.86 | $3.71 | $3.77 | $3.77 | 8,250 |
| 2016-05-11 | $3.94 | $3.95 | $3.85 | $3.87 | $3.87 | 12,335 |
| 2016-05-10 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 44,572 |
| 2016-05-09 | $3.58 | $3.79 | $3.57 | $3.77 | $3.77 | 35,571 |
| 2016-05-06 | $3.42 | $3.48 | $3.42 | $3.48 | $3.48 | 992 |
| 2016-05-05 | $3.43 | $3.61 | $3.43 | $3.59 | $3.59 | 4,640 |
| 2016-05-04 | $3.55 | $3.55 | $3.43 | $3.43 | $3.43 | 8,587 |
| 2016-05-03 | $3.54 | $3.58 | $3.53 | $3.58 | $3.58 | 2,175 |
| 2016-05-02 | $3.59 | $3.59 | $3.54 | $3.54 | $3.54 | 2,605 |
| 2016-04-29 | $3.60 | $3.68 | $3.44 | $3.52 | $3.52 | 24,221 |
| 2016-04-28 | $3.65 | $3.70 | $3.61 | $3.61 | $3.61 | 3,062 |
| 2016-04-27 | $3.70 | $3.70 | $3.62 | $3.65 | $3.65 | 5,700 |
| 2016-04-26 | $3.71 | $3.71 | $3.65 | $3.65 | $3.65 | 4,069 |
| 2016-04-25 | $3.71 | $3.74 | $3.63 | $3.70 | $3.70 | 2,034 |
| 2016-04-22 | $3.74 | $3.78 | $3.61 | $3.78 | $3.78 | 12,290 |
| 2016-04-21 | $3.60 | $3.79 | $3.60 | $3.77 | $3.77 | 12,697 |
| 2016-04-20 | $3.40 | $3.57 | $3.40 | $3.54 | $3.54 | 8,073 |
| 2016-04-19 | $3.33 | $3.35 | $3.33 | $3.35 | $3.35 | 851 |
| 2016-04-18 | $3.32 | $3.42 | $3.31 | $3.33 | $3.33 | 14,354 |
| 2016-04-15 | $3.31 | $3.43 | $3.31 | $3.32 | $3.32 | 9,989 |
| 2016-04-14 | $3.13 | $3.43 | $3.11 | $3.35 | $3.35 | 17,328 |
| 2016-04-13 | $3.38 | $3.40 | $3.30 | $3.33 | $3.33 | 10,415 |
| 2016-04-12 | $3.48 | $3.53 | $3.31 | $3.33 | $3.33 | 16,495 |
| 2016-04-11 | $3.62 | $3.73 | $3.50 | $3.50 | $3.50 | 4,121 |
| 2016-04-08 | $3.68 | $3.68 | $3.52 | $3.56 | $3.56 | 7,415 |
| 2016-04-07 | $3.51 | $3.66 | $3.51 | $3.64 | $3.64 | 2,404 |
| 2016-04-06 | $3.55 | $3.68 | $3.52 | $3.54 | $3.54 | 20,387 |
| 2016-04-05 | $3.72 | $3.72 | $3.51 | $3.62 | $3.62 | 9,668 |
| 2016-04-04 | $3.90 | $3.90 | $3.70 | $3.74 | $3.74 | 11,167 |
| 2016-04-01 | $3.82 | $3.90 | $3.82 | $3.85 | $3.85 | 9,331 |
| 2016-03-31 | $3.86 | $3.90 | $3.72 | $3.82 | $3.82 | 20,618 |
| 2016-03-30 | $3.67 | $3.95 | $3.67 | $3.76 | $3.76 | 68,011 |
| 2016-03-29 | $3.57 | $3.78 | $3.57 | $3.65 | $3.65 | 45,454 |
| 2016-03-28 | $3.48 | $3.65 | $3.47 | $3.54 | $3.54 | 36,862 |
| 2016-03-24 | $3.46 | $3.47 | $3.30 | $3.47 | $3.47 | 4,472 |
| 2016-03-23 | $3.45 | $3.45 | $3.36 | $3.41 | $3.41 | 21,582 |
| 2016-03-22 | $3.40 | $3.40 | $3.36 | $3.37 | $3.37 | 3,041 |
| 2016-03-21 | $3.31 | $3.45 | $3.30 | $3.45 | $3.45 | 13,521 |
| 2016-03-18 | $3.43 | $3.43 | $3.10 | $3.30 | $3.30 | 16,828 |
| 2016-03-17 | $3.38 | $3.45 | $3.30 | $3.40 | $3.40 | 4,025 |
| 2016-03-16 | $3.40 | $3.48 | $3.24 | $3.48 | $3.48 | 23,702 |
| 2016-03-15 | $3.25 | $3.40 | $3.25 | $3.39 | $3.39 | 13,926 |
| 2016-03-14 | $3.28 | $3.29 | $3.20 | $3.29 | $3.29 | 12,852 |
| 2016-03-11 | $3.36 | $3.36 | $3.20 | $3.21 | $3.21 | 616 |
| 2016-03-10 | $3.25 | $3.36 | $3.25 | $3.36 | $3.36 | 23,408 |
| 2016-03-09 | $3.17 | $3.30 | $3.12 | $3.28 | $3.28 | 20,660 |
| 2016-03-08 | $3.25 | $3.25 | $3.15 | $3.21 | $3.21 | 17,106 |
| 2016-03-07 | $3.27 | $3.29 | $3.20 | $3.29 | $3.29 | 15,190 |
| 2016-03-04 | $3.33 | $3.33 | $3.17 | $3.25 | $3.25 | 34,973 |
| 2016-03-03 | $3.33 | $3.33 | $3.16 | $3.18 | $3.18 | 14,816 |
| 2016-03-02 | $3.18 | $3.32 | $3.14 | $3.28 | $3.28 | 32,129 |
| 2016-03-01 | $3.12 | $3.20 | $3.12 | $3.17 | $3.17 | 54,488 |
| 2016-02-29 | $3.02 | $3.23 | $3.02 | $3.18 | $3.18 | 39,823 |
| 2016-02-26 | $2.85 | $3.04 | $2.85 | $3.04 | $3.04 | 40,330 |
| 2016-02-25 | $2.95 | $2.96 | $2.87 | $2.89 | $2.89 | 2,829 |
| 2016-02-24 | $2.92 | $2.96 | $2.92 | $2.95 | $2.95 | 7,900 |
| 2016-02-23 | $2.94 | $2.95 | $2.76 | $2.94 | $2.94 | 5,320 |
| 2016-02-22 | $2.91 | $2.99 | $2.90 | $2.94 | $2.94 | 8,951 |
| 2016-02-19 | $2.82 | $2.90 | $2.65 | $2.90 | $2.90 | 15,741 |
| 2016-02-18 | $2.90 | $2.90 | $2.87 | $2.87 | $2.87 | 5,753 |
| 2016-02-17 | $2.87 | $2.95 | $2.78 | $2.88 | $2.88 | 19,291 |
| 2016-02-16 | $2.59 | $2.99 | $2.52 | $2.86 | $2.86 | 94,443 |
| 2016-02-12 | $2.50 | $3.40 | $2.50 | $2.61 | $2.61 | 441,856 |
| 2016-02-11 | $2.48 | $2.49 | $2.37 | $2.37 | $2.37 | 8,764 |
| 2016-02-10 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 1,502 |
| 2016-02-09 | $2.44 | $2.50 | $2.37 | $2.45 | $2.45 | 25,535 |
| 2016-02-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,100 |
| 2016-02-05 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,033 |
| 2016-02-04 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 99 |
| 2016-02-03 | $2.32 | $2.45 | $2.30 | $2.32 | $2.32 | 9,590 |
| 2016-02-02 | $2.35 | $2.35 | $2.31 | $2.31 | $2.31 | 2,787 |
| 2016-02-01 | $2.31 | $2.34 | $2.31 | $2.34 | $2.34 | 1,253 |
| 2016-01-29 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 340 |
| 2016-01-28 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 2,536 |
| 2016-01-27 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 270 |
| 2016-01-26 | $2.35 | $2.35 | $2.31 | $2.31 | $2.31 | 2,145 |
| 2016-01-25 | $2.39 | $2.43 | $2.30 | $2.30 | $2.30 | 6,779 |
| 2016-01-22 | $2.25 | $2.40 | $2.25 | $2.39 | $2.39 | 5,727 |
| 2016-01-21 | $2.25 | $2.31 | $2.25 | $2.29 | $2.29 | 3,989 |
| 2016-01-20 | $2.25 | $2.28 | $2.24 | $2.24 | $2.24 | 11,058 |
| 2016-01-19 | $2.27 | $2.33 | $2.25 | $2.30 | $2.30 | 4,528 |
| 2016-01-15 | $2.32 | $2.32 | $2.23 | $2.26 | $2.26 | 70,245 |
| 2016-01-14 | $2.30 | $2.46 | $2.30 | $2.30 | $2.30 | 3,928 |
| 2016-01-13 | $2.30 | $2.30 | $2.29 | $2.30 | $2.30 | 9,695 |
| 2016-01-12 | $2.37 | $2.39 | $2.30 | $2.30 | $2.30 | 15,397 |
| 2016-01-11 | $2.39 | $2.41 | $2.35 | $2.35 | $2.35 | 17,322 |
| 2016-01-08 | $2.34 | $2.40 | $2.33 | $2.40 | $2.40 | 2,100 |
| 2016-01-07 | $2.30 | $2.35 | $2.30 | $2.34 | $2.34 | 14,800 |
| 2016-01-06 | $2.42 | $2.42 | $2.36 | $2.37 | $2.37 | 7,034 |
| 2016-01-05 | $2.40 | $2.42 | $2.38 | $2.38 | $2.38 | 23,613 |
| 2016-01-04 | $2.40 | $2.41 | $2.40 | $2.41 | $2.41 | 2,984 |
| 2015-12-31 | $2.42 | $2.42 | $2.41 | $2.42 | $2.42 | 1,194 |
| 2015-12-30 | $2.40 | $2.43 | $2.40 | $2.43 | $2.43 | 5,565 |
| 2015-12-29 | $2.44 | $2.45 | $2.44 | $2.45 | $2.45 | 5,000 |
| 2015-12-28 | $2.45 | $2.47 | $2.42 | $2.47 | $2.47 | 3,928 |
| 2015-12-24 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 2,520 |
| 2015-12-23 | $2.44 | $2.49 | $2.40 | $2.40 | $2.40 | 1,800 |
| 2015-12-22 | $2.48 | $2.50 | $2.48 | $2.50 | $2.50 | 8,535 |
| 2015-12-21 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 2,054 |
| 2015-12-18 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 7,873 |
| 2015-12-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 274 |
| 2015-12-16 | $2.43 | $2.51 | $2.42 | $2.49 | $2.49 | 778 |
| 2015-12-15 | $2.38 | $2.42 | $2.36 | $2.42 | $2.42 | 2,886 |
| 2015-12-14 | $2.38 | $2.42 | $2.38 | $2.42 | $2.42 | 2,636 |
| 2015-12-11 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 2,948 |
| 2015-12-10 | $2.40 | $2.43 | $2.39 | $2.39 | $2.39 | 9,920 |
| 2015-12-09 | $2.40 | $2.42 | $2.40 | $2.40 | $2.40 | 13,033 |
| 2015-12-08 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 200 |
| 2015-12-07 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 525 |
| 2015-12-04 | $2.41 | $2.42 | $2.39 | $2.42 | $2.42 | 1,408 |
| 2015-12-03 | $2.40 | $2.42 | $2.39 | $2.40 | $2.40 | 13,395 |
| 2015-12-02 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 100 |
| 2015-12-01 | $2.39 | $2.40 | $2.39 | $2.40 | $2.40 | 1,125 |
| 2015-11-30 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 1,599 |
| 2015-11-27 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 7,865 |
| 2015-11-25 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 100 |
| 2015-11-24 | $2.31 | $2.42 | $2.31 | $2.42 | $2.42 | 1,035 |
| 2015-11-23 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 1,025 |
| 2015-11-20 | $2.45 | $2.47 | $2.45 | $2.45 | $2.45 | 4,130 |
| 2015-11-19 | $2.51 | $2.51 | $2.48 | $2.48 | $2.48 | 7,780 |
| 2015-11-18 | $2.50 | $2.53 | $2.50 | $2.50 | $2.50 | 10,485 |
| 2015-11-17 | $2.52 | $2.53 | $2.52 | $2.53 | $2.53 | 2,842 |
| 2015-11-16 | $2.56 | $2.56 | $2.50 | $2.50 | $2.50 | 10,005 |
| 2015-11-13 | $2.64 | $2.64 | $2.53 | $2.55 | $2.55 | 2,142 |
| 2015-11-12 | $2.65 | $2.68 | $2.55 | $2.55 | $2.55 | 9,010 |
| 2015-11-11 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 4,484 |
| 2015-11-10 | $2.74 | $2.74 | $2.69 | $2.74 | $2.74 | 9,973 |
| 2015-11-09 | $2.70 | $2.72 | $2.69 | $2.72 | $2.72 | 1,629 |
| 2015-11-06 | $2.85 | $2.85 | $2.77 | $2.78 | $2.78 | 8,486 |
| 2015-11-05 | $2.75 | $2.81 | $2.75 | $2.75 | $2.75 | 6,971 |
| 2015-11-04 | $2.74 | $2.76 | $2.74 | $2.75 | $2.75 | 3,634 |
| 2015-11-03 | $2.75 | $2.79 | $2.72 | $2.72 | $2.72 | 7,750 |
| 2015-11-02 | $2.59 | $2.77 | $2.59 | $2.76 | $2.76 | 14,723 |
| 2015-10-30 | $2.59 | $2.59 | $2.54 | $2.54 | $2.54 | 3,089 |
| 2015-10-29 | $2.58 | $2.59 | $2.54 | $2.54 | $2.54 | 4,936 |
| 2015-10-28 | $2.59 | $2.59 | $2.53 | $2.55 | $2.55 | 6,191 |
| 2015-10-27 | $2.58 | $2.60 | $2.57 | $2.57 | $2.57 | 5,156 |
| 2015-10-26 | $2.58 | $2.60 | $2.55 | $2.57 | $2.57 | 8,425 |
| 2015-10-23 | $2.57 | $2.58 | $2.55 | $2.58 | $2.58 | 9,722 |
| 2015-10-22 | $2.55 | $2.55 | $2.53 | $2.54 | $2.54 | 1,713 |
| 2015-10-21 | $2.56 | $2.56 | $2.53 | $2.53 | $2.53 | 405 |
| 2015-10-20 | $2.70 | $2.70 | $2.50 | $2.53 | $2.53 | 6,190 |
| 2015-10-19 | $2.54 | $2.58 | $2.54 | $2.56 | $2.56 | 1,909 |
| 2015-10-16 | $2.57 | $2.57 | $2.50 | $2.52 | $2.52 | 11,280 |
| 2015-10-15 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 211 |
| 2015-10-14 | $2.52 | $2.52 | $2.50 | $2.52 | $2.52 | 7,252 |
| 2015-10-13 | $2.53 | $2.53 | $2.51 | $2.51 | $2.51 | 648 |
| 2015-10-12 | $2.51 | $2.51 | $2.50 | $2.51 | $2.51 | 1,028 |
| 2015-10-09 | $2.51 | $2.53 | $2.50 | $2.52 | $2.52 | 12,000 |
| 2015-10-08 | $2.50 | $2.57 | $2.49 | $2.49 | $2.49 | 4,617 |
| 2015-10-07 | $2.52 | $2.66 | $2.49 | $2.49 | $2.49 | 19,821 |
| 2015-10-06 | $2.40 | $2.46 | $2.38 | $2.43 | $2.43 | 20,359 |
| 2015-10-05 | $2.44 | $2.48 | $2.41 | $2.41 | $2.41 | 3,811 |
| 2015-10-02 | $2.43 | $2.45 | $2.37 | $2.37 | $2.37 | 13,951 |
| 2015-10-01 | $2.46 | $2.50 | $2.42 | $2.42 | $2.42 | 1,170 |
| 2015-09-30 | $2.45 | $2.46 | $2.44 | $2.46 | $2.46 | 3,423 |
| 2015-09-29 | $2.55 | $2.59 | $2.33 | $2.41 | $2.41 | 44,952 |
| 2015-09-28 | $2.55 | $2.55 | $2.50 | $2.55 | $2.55 | 3,758 |
| 2015-09-25 | $2.50 | $2.59 | $2.50 | $2.57 | $2.57 | 12,081 |
| 2015-09-24 | $2.50 | $2.50 | $2.39 | $2.50 | $2.50 | 25,589 |
| 2015-09-23 | $2.53 | $2.58 | $2.50 | $2.52 | $2.52 | 10,974 |
| 2015-09-22 | $2.57 | $2.57 | $2.47 | $2.52 | $2.52 | 18,590 |
| 2015-09-21 | $2.62 | $2.65 | $2.53 | $2.56 | $2.56 | 41,260 |
| 2015-09-18 | $2.50 | $3.07 | $2.48 | $2.54 | $2.54 | 247,908 |
| 2015-09-17 | $2.35 | $2.37 | $2.35 | $2.37 | $2.37 | 8,223 |
| 2015-09-16 | $2.32 | $2.35 | $2.32 | $2.35 | $2.35 | 1,579 |
| 2015-09-15 | $2.32 | $2.32 | $2.30 | $2.30 | $2.30 | 16,337 |
| 2015-09-14 | $2.33 | $2.33 | $2.30 | $2.32 | $2.32 | 16,141 |
| 2015-09-11 | $2.27 | $2.33 | $2.26 | $2.32 | $2.32 | 10,091 |
| 2015-09-10 | $2.33 | $2.39 | $2.31 | $2.31 | $2.31 | 3,340 |
| 2015-09-09 | $2.34 | $2.36 | $2.34 | $2.36 | $2.36 | 1,116 |
| 2015-09-08 | $2.38 | $2.38 | $2.37 | $2.37 | $2.37 | 3,038 |
| 2015-09-04 | $2.33 | $2.35 | $2.33 | $2.35 | $2.35 | 6,372 |
| 2015-09-03 | $2.34 | $2.34 | $2.33 | $2.33 | $2.33 | 4,606 |
| 2015-09-02 | $2.38 | $2.38 | $2.35 | $2.35 | $2.35 | 842 |
Pro-Dex Inc (co) (PDEX) News Headlines
Recent Pro-Dex Inc (co) (PDEX) News
Similar Companies to Pro-Dex Inc (co) (PDEX) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |