Photronics Inc (PLAB) Exchange: NASDAQ
Data as of May 9, 2025
$18.79 ($-0.30) -1.57%
Photronics Inc - Daily Information
Click for more stock information on Photronics Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.87 |
| Previous Close | $18.79 |
| High | $18.95 |
| Low | $18.66 |
| Adjusted Open | $18.87 |
| Previous Adjusted Close | $18.79 |
| Adjusted High | $18.95 |
| Adjusted Low | $18.66 |
About Photronics Inc (PLAB)
Founded in 1968, Photronics Inc (PLAB) is a global leader in the production of photomasks - thin and precision-etched alloy plates vital to the manufacture of semiconductor integrated circuits, chips, high-definition displays, and other photonic products. With a presence in over 15 countries, and with global headquarters in Brookfield, Connecticut, Photronics operates 24 manufacturing plants located in Asia, Europe, and North America. Over the past five decades, Photronics has diversified its operations and deepened its presence in the ever-growing semiconductor and photonics industries, actively investing in technological improvements and acquisitions. As of 2019, Photonics employs over 3,300 people worldwide, delivering annual revenues of over $636 million.
Invest in Photronics Inc (PLAB)
Historical Stock Data for Photronics Inc (PLAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $18.87 | $18.95 | $18.66 | $18.79 | $18.79 | 473,023 |
| 2025-05-05 | $19.12 | $19.34 | $19.02 | $19.09 | $19.09 | 497,662 |
| 2025-05-02 | $18.78 | $19.42 | $18.73 | $19.22 | $19.22 | 533,229 |
| 2025-05-01 | $18.44 | $18.65 | $18.21 | $18.42 | $18.42 | 678,271 |
| 2025-04-30 | $18.12 | $18.34 | $18.02 | $18.27 | $18.27 | 716,846 |
| 2025-04-29 | $18.35 | $18.66 | $18.34 | $18.41 | $18.41 | 364,045 |
| 2025-04-28 | $18.61 | $18.81 | $18.40 | $18.59 | $18.59 | 470,455 |
| 2025-04-25 | $18.45 | $18.86 | $18.45 | $18.67 | $18.67 | 331,865 |
| 2025-04-24 | $18.34 | $18.73 | $18.23 | $18.68 | $18.68 | 549,909 |
| 2025-04-23 | $18.50 | $18.52 | $17.91 | $18.03 | $18.03 | 693,720 |
| 2025-04-22 | $17.91 | $18.11 | $17.42 | $17.68 | $17.68 | 970,332 |
| 2025-04-21 | $17.34 | $17.73 | $17.29 | $17.69 | $17.69 | 936,872 |
| 2025-04-17 | $17.83 | $17.93 | $17.62 | $17.67 | $17.67 | 691,145 |
| 2025-04-16 | $17.55 | $17.91 | $17.29 | $17.78 | $17.78 | 760,704 |
| 2025-04-15 | $17.91 | $18.16 | $17.77 | $17.99 | $17.99 | 726,718 |
| 2025-04-14 | $18.50 | $18.50 | $17.72 | $17.93 | $17.93 | 494,028 |
| 2025-04-11 | $17.69 | $18.16 | $17.38 | $18.05 | $18.05 | 570,889 |
| 2025-04-10 | $18.59 | $18.76 | $17.41 | $17.74 | $17.74 | 1,196,454 |
| 2025-04-09 | $16.93 | $19.73 | $16.88 | $19.38 | $19.38 | 1,408,393 |
| 2025-04-08 | $17.98 | $18.18 | $16.52 | $16.92 | $16.92 | 996,658 |
| 2025-04-07 | $16.73 | $18.47 | $16.46 | $17.37 | $17.37 | 1,085,978 |
| 2025-04-04 | $17.44 | $17.62 | $16.78 | $17.51 | $17.51 | 926,321 |
| 2025-04-03 | $19.57 | $19.58 | $18.15 | $18.18 | $18.18 | 725,162 |
| 2025-04-02 | $20.13 | $20.57 | $20.07 | $20.52 | $20.52 | 479,908 |
| 2025-04-01 | $20.63 | $20.72 | $19.90 | $20.38 | $20.38 | 525,680 |
| 2025-03-31 | $20.50 | $20.81 | $20.15 | $20.76 | $20.76 | 792,620 |
| 2025-03-28 | $21.15 | $21.29 | $20.43 | $20.60 | $20.60 | 652,276 |
| 2025-03-27 | $21.59 | $21.62 | $21.15 | $21.28 | $21.28 | 599,743 |
| 2025-03-26 | $21.54 | $21.72 | $21.35 | $21.68 | $21.68 | 565,787 |
| 2025-03-25 | $21.66 | $21.80 | $21.42 | $21.56 | $21.56 | 371,518 |
| 2025-03-24 | $21.56 | $21.79 | $21.34 | $21.72 | $21.72 | 593,587 |
| 2025-03-21 | $21.01 | $21.27 | $20.63 | $21.01 | $21.01 | 2,297,133 |
| 2025-03-20 | $21.15 | $21.58 | $21.05 | $21.36 | $21.36 | 621,305 |
| 2025-03-19 | $21.52 | $21.87 | $21.38 | $21.43 | $21.43 | 409,621 |
| 2025-03-18 | $21.34 | $21.64 | $21.26 | $21.47 | $21.47 | 553,766 |
| 2025-03-17 | $21.16 | $21.68 | $21.10 | $21.53 | $21.53 | 571,657 |
| 2025-03-14 | $21.04 | $21.51 | $20.98 | $21.26 | $21.26 | 604,001 |
| 2025-03-13 | $20.89 | $21.48 | $20.63 | $20.76 | $20.76 | 653,099 |
| 2025-03-12 | $21.13 | $21.19 | $20.78 | $20.83 | $20.83 | 807,584 |
| 2025-03-11 | $20.91 | $21.36 | $20.65 | $20.80 | $20.80 | 783,048 |
| 2025-03-10 | $21.27 | $21.63 | $20.85 | $20.93 | $20.93 | 715,728 |
| 2025-03-07 | $21.01 | $21.76 | $20.92 | $21.71 | $21.71 | 567,549 |
| 2025-03-06 | $20.47 | $21.28 | $20.41 | $21.03 | $21.03 | 835,638 |
| 2025-03-05 | $20.38 | $20.94 | $20.18 | $20.91 | $20.91 | 828,439 |
| 2025-03-04 | $19.71 | $20.64 | $19.61 | $20.16 | $20.16 | 835,276 |
| 2025-03-03 | $21.04 | $21.19 | $19.79 | $19.89 | $19.89 | 733,872 |
| 2025-02-28 | $20.59 | $21.14 | $20.28 | $20.84 | $20.84 | 785,536 |
| 2025-02-27 | $21.08 | $21.41 | $20.56 | $20.59 | $20.59 | 823,325 |
| 2025-02-26 | $20.80 | $22.08 | $20.50 | $21.11 | $21.11 | 1,120,173 |
| 2025-02-25 | $21.35 | $21.45 | $20.54 | $20.70 | $20.70 | 760,193 |
| 2025-02-24 | $21.87 | $21.96 | $21.52 | $21.57 | $21.57 | 539,714 |
| 2025-02-21 | $22.80 | $23.13 | $21.69 | $21.76 | $21.76 | 441,413 |
| 2025-02-20 | $22.61 | $22.91 | $22.36 | $22.53 | $22.53 | 418,855 |
| 2025-02-19 | $22.45 | $22.82 | $22.36 | $22.57 | $22.57 | 578,080 |
| 2025-02-18 | $22.30 | $22.50 | $22.12 | $22.45 | $22.45 | 389,353 |
| 2025-02-14 | $22.54 | $22.73 | $22.23 | $22.27 | $22.27 | 247,954 |
| 2025-02-13 | $22.31 | $22.57 | $22.09 | $22.52 | $22.52 | 306,465 |
| 2025-02-12 | $22.20 | $22.41 | $22.11 | $22.25 | $22.25 | 386,824 |
| 2025-02-11 | $22.39 | $22.88 | $22.39 | $22.55 | $22.55 | 390,935 |
| 2025-02-10 | $22.69 | $22.86 | $22.43 | $22.72 | $22.72 | 502,009 |
| 2025-02-07 | $22.87 | $23.03 | $22.39 | $22.52 | $22.52 | 458,376 |
| 2025-02-06 | $22.82 | $23.18 | $22.74 | $22.89 | $22.89 | 379,008 |
| 2025-02-05 | $22.51 | $23.03 | $22.39 | $22.85 | $22.85 | 414,508 |
| 2025-02-04 | $22.34 | $22.70 | $22.28 | $22.52 | $22.52 | 393,351 |
| 2025-02-03 | $22.27 | $22.85 | $21.97 | $22.39 | $22.39 | 605,774 |
| 2025-01-31 | $23.13 | $23.48 | $22.77 | $22.99 | $22.99 | 510,216 |
| 2025-01-30 | $23.20 | $23.29 | $22.89 | $23.06 | $23.06 | 320,073 |
| 2025-01-29 | $22.69 | $22.97 | $22.50 | $22.82 | $22.82 | 396,117 |
| 2025-01-28 | $22.60 | $22.78 | $22.27 | $22.50 | $22.50 | 335,358 |
| 2025-01-27 | $22.71 | $23.12 | $22.48 | $22.63 | $22.63 | 600,157 |
| 2025-01-24 | $23.44 | $23.53 | $23.07 | $23.31 | $23.31 | 323,571 |
| 2025-01-23 | $23.46 | $23.70 | $23.18 | $23.51 | $23.51 | 416,362 |
| 2025-01-22 | $24.20 | $24.75 | $23.91 | $23.94 | $23.94 | 469,934 |
| 2025-01-21 | $24.90 | $24.95 | $24.07 | $24.10 | $24.10 | 498,376 |
| 2025-01-17 | $24.64 | $24.75 | $24.32 | $24.57 | $24.57 | 379,155 |
| 2025-01-16 | $24.30 | $24.71 | $24.05 | $24.15 | $24.15 | 450,833 |
| 2025-01-15 | $24.10 | $24.36 | $23.96 | $24.11 | $24.11 | 399,730 |
| 2025-01-14 | $23.88 | $24.14 | $23.39 | $23.54 | $23.54 | 509,450 |
| 2025-01-13 | $23.08 | $23.64 | $22.95 | $23.62 | $23.62 | 519,392 |
| 2025-01-10 | $23.75 | $23.98 | $23.26 | $23.53 | $23.53 | 416,264 |
| 2025-01-08 | $24.15 | $24.38 | $23.93 | $24.22 | $24.22 | 496,233 |
| 2025-01-07 | $24.61 | $25.36 | $24.43 | $24.47 | $24.47 | 1,121,534 |
| 2025-01-06 | $24.29 | $25.20 | $24.29 | $24.57 | $24.57 | 516,182 |
| 2025-01-03 | $24.10 | $24.25 | $23.68 | $24.12 | $24.12 | 306,985 |
| 2025-01-02 | $23.98 | $24.55 | $23.72 | $24.01 | $24.01 | 407,535 |
| 2024-12-31 | $23.69 | $23.99 | $23.48 | $23.56 | $23.56 | 392,172 |
| 2024-12-30 | $23.60 | $23.81 | $23.29 | $23.52 | $23.52 | 452,898 |
| 2024-12-27 | $24.09 | $24.45 | $23.51 | $23.92 | $23.92 | 300,669 |
| 2024-12-26 | $24.01 | $24.35 | $23.85 | $24.27 | $24.27 | 364,025 |
| 2024-12-24 | $23.80 | $24.20 | $23.70 | $24.19 | $24.19 | 313,766 |
| 2024-12-23 | $24.08 | $24.46 | $23.81 | $23.85 | $23.85 | 514,469 |
| 2024-12-20 | $23.96 | $24.61 | $23.82 | $24.04 | $24.04 | 2,344,382 |
| 2024-12-19 | $25.54 | $25.72 | $24.31 | $24.41 | $24.41 | 765,327 |
| 2024-12-18 | $26.47 | $27.08 | $24.59 | $24.91 | $24.91 | 639,457 |
| 2024-12-17 | $26.43 | $26.90 | $25.93 | $26.23 | $26.23 | 497,958 |
| 2024-12-16 | $26.44 | $26.67 | $25.93 | $26.50 | $26.50 | 480,629 |
| 2024-12-13 | $26.38 | $27.13 | $26.10 | $26.49 | $26.49 | 552,645 |
| 2024-12-12 | $27.76 | $27.93 | $25.55 | $26.27 | $26.27 | 810,700 |
| 2024-12-11 | $29.69 | $31.60 | $27.82 | $28.06 | $28.06 | 1,974,008 |
| 2024-12-10 | $25.83 | $25.83 | $25.14 | $25.32 | $25.32 | 953,798 |
| 2024-12-09 | $25.61 | $26.32 | $25.42 | $25.83 | $25.83 | 406,232 |
| 2024-12-06 | $24.46 | $25.29 | $24.21 | $25.25 | $25.25 | 297,282 |
| 2024-12-05 | $25.11 | $25.15 | $24.19 | $24.26 | $24.26 | 286,703 |
| 2024-12-04 | $25.28 | $25.49 | $24.94 | $25.01 | $25.01 | 292,537 |
| 2024-12-03 | $25.15 | $25.21 | $24.75 | $25.02 | $25.02 | 529,976 |
| 2024-12-02 | $24.86 | $25.47 | $24.78 | $25.34 | $25.34 | 373,614 |
| 2024-11-29 | $24.55 | $25.08 | $24.36 | $24.91 | $24.91 | 180,778 |
| 2024-11-27 | $25.36 | $25.51 | $24.07 | $24.18 | $24.18 | 695,319 |
| 2024-11-26 | $25.50 | $25.63 | $25.19 | $25.36 | $25.36 | 699,775 |
| 2024-11-25 | $25.22 | $25.93 | $25.22 | $25.43 | $25.43 | 420,410 |
| 2024-11-22 | $24.40 | $25.08 | $24.40 | $24.89 | $24.89 | 329,483 |
| 2024-11-21 | $24.40 | $24.65 | $24.12 | $24.44 | $24.44 | 331,808 |
| 2024-11-20 | $23.86 | $24.19 | $23.79 | $24.10 | $24.10 | 385,288 |
| 2024-11-19 | $23.62 | $23.96 | $23.42 | $23.94 | $23.94 | 271,582 |
| 2024-11-18 | $23.55 | $24.05 | $23.50 | $23.86 | $23.86 | 279,726 |
| 2024-11-15 | $24.41 | $24.41 | $23.60 | $23.65 | $23.65 | 420,371 |
| 2024-11-14 | $24.72 | $25.03 | $24.51 | $24.66 | $24.66 | 410,254 |
| 2024-11-13 | $25.35 | $25.55 | $24.44 | $24.49 | $24.49 | 295,517 |
| 2024-11-12 | $25.61 | $25.70 | $24.87 | $25.28 | $25.28 | 311,323 |
| 2024-11-11 | $25.59 | $25.83 | $25.29 | $25.71 | $25.71 | 259,949 |
| 2024-11-08 | $25.77 | $25.96 | $25.39 | $25.49 | $25.49 | 323,894 |
| 2024-11-07 | $25.42 | $26.30 | $25.39 | $25.95 | $25.95 | 416,941 |
| 2024-11-06 | $24.96 | $25.52 | $24.46 | $25.27 | $25.27 | 618,939 |
| 2024-11-05 | $23.04 | $24.15 | $23.04 | $24.00 | $24.00 | 355,398 |
| 2024-11-04 | $23.02 | $23.53 | $22.88 | $23.02 | $23.02 | 292,460 |
| 2024-11-01 | $22.95 | $23.42 | $22.95 | $23.18 | $23.18 | 361,011 |
| 2024-10-31 | $23.73 | $23.74 | $22.80 | $22.80 | $22.80 | 290,402 |
| 2024-10-30 | $23.81 | $24.26 | $23.70 | $23.74 | $23.74 | 292,323 |
| 2024-10-29 | $23.91 | $24.23 | $23.89 | $24.17 | $24.17 | 319,770 |
| 2024-10-28 | $23.64 | $24.22 | $23.60 | $23.92 | $23.92 | 326,794 |
| 2024-10-25 | $23.36 | $23.80 | $23.36 | $23.60 | $23.60 | 219,036 |
| 2024-10-24 | $23.43 | $23.48 | $23.02 | $23.19 | $23.19 | 316,389 |
| 2024-10-23 | $23.44 | $23.67 | $22.96 | $23.31 | $23.31 | 294,718 |
| 2024-10-22 | $23.44 | $23.57 | $23.26 | $23.54 | $23.54 | 439,570 |
| 2024-10-21 | $23.73 | $23.80 | $23.37 | $23.46 | $23.46 | 556,086 |
| 2024-10-18 | $24.00 | $24.03 | $23.54 | $23.74 | $23.74 | 738,738 |
| 2024-10-17 | $24.35 | $24.45 | $23.78 | $23.80 | $23.80 | 320,649 |
| 2024-10-16 | $24.17 | $24.17 | $23.56 | $23.91 | $23.91 | 369,004 |
| 2024-10-15 | $24.00 | $24.52 | $23.52 | $23.59 | $23.59 | 549,693 |
| 2024-10-14 | $24.24 | $24.59 | $24.11 | $24.14 | $24.14 | 272,723 |
| 2024-10-11 | $23.78 | $24.28 | $23.78 | $24.20 | $24.20 | 259,560 |
| 2024-10-10 | $23.50 | $23.81 | $23.20 | $23.78 | $23.78 | 357,378 |
| 2024-10-09 | $23.78 | $24.19 | $23.65 | $23.84 | $23.84 | 435,647 |
| 2024-10-08 | $24.51 | $24.51 | $23.81 | $23.94 | $23.94 | 447,759 |
| 2024-10-07 | $24.40 | $24.82 | $24.38 | $24.56 | $24.56 | 454,483 |
| 2024-10-04 | $25.00 | $25.00 | $24.40 | $24.59 | $24.59 | 250,867 |
| 2024-10-03 | $24.13 | $24.87 | $24.00 | $24.25 | $24.25 | 358,772 |
| 2024-10-02 | $23.92 | $24.53 | $23.89 | $24.39 | $24.39 | 328,728 |
| 2024-10-01 | $24.78 | $24.80 | $23.68 | $23.93 | $23.93 | 353,494 |
| 2024-09-30 | $24.46 | $25.06 | $24.43 | $24.76 | $24.76 | 290,784 |
| 2024-09-27 | $25.09 | $25.11 | $24.66 | $24.80 | $24.80 | 279,487 |
| 2024-09-26 | $24.94 | $25.16 | $24.22 | $24.85 | $24.85 | 350,695 |
| 2024-09-25 | $24.10 | $24.19 | $23.74 | $23.91 | $23.91 | 380,073 |
| 2024-09-24 | $23.91 | $24.30 | $23.76 | $24.04 | $24.04 | 333,559 |
| 2024-09-23 | $23.60 | $23.80 | $23.25 | $23.61 | $23.61 | 314,319 |
| 2024-09-20 | $23.43 | $23.60 | $23.06 | $23.37 | $23.37 | 1,461,589 |
| 2024-09-19 | $24.14 | $24.25 | $23.59 | $23.74 | $23.74 | 647,105 |
| 2024-09-18 | $23.51 | $24.21 | $23.11 | $23.12 | $23.12 | 347,912 |
| 2024-09-17 | $23.74 | $23.85 | $23.12 | $23.47 | $23.47 | 317,675 |
| 2024-09-16 | $23.39 | $23.40 | $22.88 | $23.33 | $23.33 | 427,597 |
| 2024-09-13 | $23.12 | $23.93 | $23.01 | $23.65 | $23.65 | 472,711 |
| 2024-09-12 | $23.00 | $23.13 | $22.52 | $22.77 | $22.77 | 329,302 |
| 2024-09-11 | $22.30 | $22.99 | $21.87 | $22.95 | $22.95 | 409,674 |
| 2024-09-10 | $22.07 | $22.34 | $21.66 | $22.26 | $22.26 | 370,702 |
| 2024-09-09 | $22.07 | $22.42 | $21.98 | $22.09 | $22.09 | 538,742 |
| 2024-09-06 | $22.81 | $22.88 | $21.96 | $22.00 | $22.00 | 416,947 |
| 2024-09-05 | $23.16 | $23.35 | $22.76 | $22.88 | $22.88 | 357,665 |
| 2024-09-04 | $23.64 | $23.82 | $23.22 | $23.26 | $23.26 | 493,040 |
| 2024-09-03 | $25.07 | $25.20 | $23.61 | $23.82 | $23.82 | 589,837 |
| 2024-08-30 | $25.50 | $25.95 | $25.34 | $25.86 | $25.86 | 612,061 |
| 2024-08-29 | $22.64 | $25.81 | $22.61 | $24.92 | $24.92 | 901,235 |
| 2024-08-28 | $23.92 | $24.16 | $23.62 | $24.08 | $24.08 | 505,163 |
| 2024-08-27 | $23.78 | $23.90 | $23.36 | $23.86 | $23.86 | 362,800 |
| 2024-08-26 | $24.60 | $24.80 | $23.68 | $23.79 | $23.79 | 364,460 |
| 2024-08-23 | $24.46 | $24.97 | $24.09 | $24.53 | $24.53 | 307,174 |
| 2024-08-22 | $24.57 | $24.69 | $23.94 | $23.98 | $23.98 | 345,568 |
| 2024-08-21 | $23.84 | $24.52 | $23.65 | $24.50 | $24.50 | 435,768 |
| 2024-08-20 | $23.69 | $23.93 | $23.29 | $23.48 | $23.48 | 495,918 |
| 2024-08-19 | $23.80 | $23.84 | $23.45 | $23.76 | $23.76 | 306,687 |
| 2024-08-16 | $23.77 | $24.24 | $23.29 | $23.80 | $23.80 | 431,315 |
| 2024-08-15 | $23.39 | $23.97 | $23.09 | $23.90 | $23.90 | 436,532 |
| 2024-08-14 | $22.96 | $22.96 | $22.41 | $22.66 | $22.66 | 289,263 |
| 2024-08-13 | $22.16 | $22.80 | $21.99 | $22.78 | $22.78 | 257,320 |
| 2024-08-12 | $21.59 | $21.92 | $21.38 | $21.90 | $21.90 | 323,433 |
| 2024-08-09 | $21.74 | $22.01 | $21.47 | $21.63 | $21.63 | 430,217 |
| 2024-08-08 | $21.20 | $21.98 | $20.96 | $21.98 | $21.98 | 381,153 |
| 2024-08-07 | $21.83 | $21.94 | $20.62 | $20.78 | $20.78 | 517,887 |
| 2024-08-06 | $21.17 | $21.57 | $20.67 | $21.06 | $21.06 | 539,156 |
| 2024-08-05 | $20.30 | $21.70 | $20.25 | $21.06 | $21.06 | 660,457 |
| 2024-08-02 | $22.49 | $22.71 | $21.54 | $22.05 | $22.05 | 780,686 |
| 2024-08-01 | $25.25 | $25.59 | $23.25 | $23.49 | $23.49 | 508,741 |
| 2024-07-31 | $24.91 | $25.83 | $24.69 | $25.41 | $25.41 | 485,804 |
| 2024-07-30 | $25.13 | $25.32 | $24.26 | $24.38 | $24.38 | 510,249 |
| 2024-07-29 | $25.84 | $26.42 | $25.12 | $25.20 | $25.20 | 365,453 |
| 2024-07-26 | $25.97 | $26.23 | $24.88 | $25.62 | $25.62 | 650,418 |
| 2024-07-25 | $25.32 | $26.16 | $24.63 | $25.22 | $25.22 | 644,120 |
| 2024-07-24 | $27.09 | $27.28 | $25.46 | $25.51 | $25.51 | 436,545 |
| 2024-07-23 | $26.93 | $27.62 | $26.72 | $27.32 | $27.32 | 385,357 |
| 2024-07-22 | $26.22 | $27.14 | $26.01 | $27.12 | $27.12 | 353,351 |
| 2024-07-19 | $26.40 | $26.50 | $25.73 | $25.82 | $25.82 | 303,716 |
| 2024-07-18 | $26.95 | $27.22 | $26.02 | $26.34 | $26.34 | 368,289 |
| 2024-07-17 | $27.26 | $27.87 | $26.61 | $26.71 | $26.71 | 461,268 |
| 2024-07-16 | $27.16 | $28.05 | $27.13 | $27.99 | $27.99 | 378,135 |
| 2024-07-15 | $26.68 | $27.47 | $26.39 | $26.91 | $26.91 | 455,943 |
| 2024-07-12 | $26.39 | $27.05 | $26.08 | $26.53 | $26.53 | 342,007 |
| 2024-07-11 | $26.39 | $26.39 | $25.84 | $26.09 | $26.09 | 333,711 |
| 2024-07-10 | $25.56 | $25.83 | $25.41 | $25.80 | $25.80 | 268,751 |
| 2024-07-09 | $25.87 | $25.92 | $25.27 | $25.34 | $25.34 | 427,602 |
| 2024-07-08 | $25.87 | $26.15 | $25.74 | $25.90 | $25.90 | 409,865 |
| 2024-07-05 | $25.24 | $25.58 | $24.91 | $25.48 | $25.48 | 408,553 |
| 2024-07-03 | $25.47 | $25.64 | $24.96 | $25.17 | $25.17 | 192,040 |
| 2024-07-02 | $24.43 | $25.32 | $24.43 | $25.19 | $25.19 | 471,003 |
| 2024-07-01 | $24.73 | $24.96 | $24.36 | $24.48 | $24.48 | 632,647 |
| 2024-06-28 | $25.00 | $25.65 | $24.61 | $24.67 | $24.67 | 2,710,081 |
| 2024-06-27 | $24.77 | $24.94 | $24.46 | $24.78 | $24.78 | 284,987 |
| 2024-06-26 | $24.43 | $24.87 | $24.43 | $24.68 | $24.68 | 352,146 |
| 2024-06-25 | $24.51 | $24.72 | $24.21 | $24.64 | $24.64 | 335,142 |
| 2024-06-24 | $24.85 | $24.93 | $24.44 | $24.47 | $24.47 | 362,916 |
| 2024-06-21 | $24.40 | $25.02 | $24.15 | $24.94 | $24.94 | 1,201,291 |
| 2024-06-20 | $24.64 | $24.89 | $24.30 | $24.46 | $24.46 | 338,227 |
| 2024-06-18 | $25.17 | $25.38 | $24.88 | $24.93 | $24.93 | 361,336 |
| 2024-06-17 | $24.59 | $25.17 | $24.17 | $25.14 | $25.14 | 548,157 |
| 2024-06-14 | $24.94 | $24.99 | $24.48 | $24.59 | $24.59 | 548,762 |
| 2024-06-13 | $24.90 | $26.12 | $24.76 | $25.31 | $25.31 | 523,202 |
| 2024-06-12 | $26.98 | $27.29 | $26.34 | $26.56 | $26.56 | 370,709 |
| 2024-06-11 | $25.86 | $26.08 | $25.44 | $25.98 | $25.98 | 278,593 |
| 2024-06-10 | $25.28 | $26.22 | $25.28 | $26.08 | $26.08 | 386,564 |
| 2024-06-07 | $25.51 | $25.94 | $25.39 | $25.73 | $25.73 | 355,989 |
| 2024-06-06 | $26.28 | $26.31 | $25.58 | $25.91 | $25.91 | 489,662 |
| 2024-06-05 | $26.87 | $26.91 | $26.19 | $26.48 | $26.48 | 696,621 |
| 2024-06-04 | $26.74 | $26.80 | $26.23 | $26.39 | $26.39 | 585,745 |
| 2024-06-03 | $27.82 | $27.82 | $26.71 | $26.91 | $26.91 | 432,793 |
| 2024-05-31 | $27.13 | $27.49 | $26.21 | $27.35 | $27.35 | 553,886 |
| 2024-05-30 | $26.86 | $27.71 | $26.73 | $27.11 | $27.11 | 402,574 |
| 2024-05-29 | $27.07 | $27.39 | $26.68 | $26.72 | $26.72 | 741,190 |
| 2024-05-28 | $26.91 | $27.35 | $26.28 | $27.29 | $27.29 | 702,660 |
| 2024-05-24 | $26.14 | $26.78 | $26.01 | $26.38 | $26.38 | 467,969 |
| 2024-05-23 | $26.31 | $27.35 | $25.54 | $25.74 | $25.74 | 856,929 |
| 2024-05-22 | $23.63 | $26.67 | $23.55 | $26.32 | $26.32 | 1,766,952 |
| 2024-05-21 | $28.61 | $28.66 | $28.05 | $28.26 | $28.26 | 360,458 |
| 2024-05-20 | $28.64 | $29.51 | $28.64 | $28.93 | $28.93 | 274,492 |
| 2024-05-17 | $28.90 | $28.90 | $28.35 | $28.64 | $28.64 | 276,563 |
| 2024-05-16 | $29.26 | $29.29 | $28.59 | $28.61 | $28.61 | 294,250 |
| 2024-05-15 | $29.50 | $29.59 | $28.98 | $29.32 | $29.32 | 215,050 |
| 2024-05-14 | $29.13 | $29.29 | $28.77 | $29.10 | $29.10 | 214,885 |
| 2024-05-13 | $29.14 | $29.38 | $28.93 | $29.00 | $29.00 | 172,528 |
| 2024-05-10 | $29.51 | $29.78 | $28.85 | $28.92 | $28.92 | 204,742 |
| 2024-05-09 | $29.50 | $29.52 | $29.05 | $29.33 | $29.33 | 228,098 |
| 2024-05-08 | $28.54 | $29.38 | $28.54 | $29.38 | $29.38 | 242,698 |
| 2024-05-07 | $29.12 | $29.64 | $28.99 | $29.02 | $29.02 | 294,360 |
| 2024-05-06 | $28.94 | $29.40 | $28.89 | $29.03 | $29.03 | 252,520 |
| 2024-05-03 | $29.00 | $29.13 | $28.54 | $28.78 | $28.78 | 350,378 |
| 2024-05-02 | $27.37 | $28.23 | $27.08 | $28.14 | $28.14 | 317,305 |
| 2024-05-01 | $26.51 | $28.00 | $26.23 | $26.91 | $26.91 | 491,947 |
| 2024-04-30 | $28.41 | $28.48 | $27.38 | $27.41 | $27.41 | 322,863 |
| 2024-04-29 | $28.34 | $28.58 | $27.95 | $28.58 | $28.58 | 239,536 |
| 2024-04-26 | $27.87 | $28.38 | $27.80 | $28.28 | $28.28 | 255,869 |
| 2024-04-25 | $26.99 | $27.89 | $26.99 | $27.76 | $27.76 | 279,793 |
| 2024-04-24 | $27.47 | $27.80 | $26.86 | $27.51 | $27.51 | 278,457 |
| 2024-04-23 | $25.94 | $27.48 | $25.83 | $26.96 | $26.96 | 406,622 |
| 2024-04-22 | $25.57 | $25.84 | $25.21 | $25.68 | $25.68 | 323,275 |
| 2024-04-19 | $25.83 | $26.25 | $25.00 | $25.32 | $25.32 | 429,580 |
| 2024-04-18 | $26.32 | $26.72 | $25.86 | $26.09 | $26.09 | 319,007 |
| 2024-04-17 | $27.38 | $27.43 | $26.46 | $26.52 | $26.52 | 297,642 |
| 2024-04-16 | $27.05 | $27.37 | $26.70 | $27.14 | $27.14 | 251,390 |
| 2024-04-15 | $27.74 | $28.03 | $27.06 | $27.29 | $27.29 | 241,180 |
| 2024-04-12 | $28.15 | $28.23 | $27.44 | $27.63 | $27.63 | 336,079 |
| 2024-04-11 | $28.11 | $28.77 | $27.98 | $28.68 | $28.68 | 315,143 |
| 2024-04-10 | $28.10 | $28.60 | $27.68 | $28.01 | $28.01 | 362,653 |
| 2024-04-09 | $28.76 | $29.07 | $28.40 | $29.05 | $29.05 | 243,962 |
| 2024-04-08 | $28.50 | $28.70 | $28.18 | $28.37 | $28.37 | 190,528 |
| 2024-04-05 | $27.90 | $28.39 | $27.71 | $28.21 | $28.21 | 354,096 |
| 2024-04-04 | $29.11 | $29.12 | $27.55 | $27.89 | $27.89 | 307,661 |
| 2024-04-03 | $27.51 | $28.60 | $27.50 | $28.49 | $28.49 | 248,984 |
| 2024-04-02 | $28.10 | $28.16 | $27.21 | $27.94 | $27.94 | 506,615 |
| 2024-04-01 | $28.32 | $29.11 | $28.15 | $28.78 | $28.78 | 313,737 |
| 2024-03-28 | $28.74 | $28.74 | $28.00 | $28.32 | $28.32 | 825,582 |
| 2024-03-27 | $28.49 | $28.78 | $28.05 | $28.77 | $28.77 | 458,217 |
| 2024-03-26 | $28.57 | $28.70 | $27.92 | $28.13 | $28.13 | 331,542 |
| 2024-03-25 | $28.67 | $28.67 | $28.31 | $28.34 | $28.34 | 263,225 |
| 2024-03-22 | $29.17 | $29.31 | $28.72 | $28.80 | $28.80 | 319,205 |
| 2024-03-21 | $29.30 | $30.04 | $29.14 | $29.34 | $29.34 | 522,929 |
| 2024-03-20 | $27.64 | $28.76 | $27.47 | $28.54 | $28.54 | 362,602 |
| 2024-03-19 | $27.40 | $27.89 | $26.97 | $27.73 | $27.73 | 406,062 |
| 2024-03-18 | $28.24 | $28.36 | $27.86 | $27.94 | $27.94 | 528,073 |
| 2024-03-15 | $28.16 | $28.46 | $27.66 | $27.88 | $27.88 | 1,100,784 |
| 2024-03-14 | $29.45 | $29.72 | $28.30 | $28.58 | $28.58 | 481,985 |
| 2024-03-13 | $29.43 | $29.65 | $29.19 | $29.48 | $29.48 | 488,363 |
| 2024-03-12 | $29.19 | $29.58 | $28.75 | $29.52 | $29.52 | 326,958 |
| 2024-03-11 | $28.40 | $29.04 | $28.06 | $28.97 | $28.97 | 431,658 |
| 2024-03-08 | $29.99 | $30.28 | $28.66 | $28.86 | $28.86 | 570,790 |
| 2024-03-07 | $29.43 | $30.30 | $29.43 | $29.85 | $29.85 | 455,989 |
| 2024-03-06 | $29.38 | $29.65 | $28.57 | $29.13 | $29.13 | 524,101 |
| 2024-03-05 | $28.80 | $29.42 | $28.04 | $28.46 | $28.46 | 583,340 |
| 2024-03-04 | $30.27 | $30.49 | $29.20 | $29.32 | $29.32 | 568,888 |
| 2024-03-01 | $29.01 | $30.03 | $28.60 | $29.69 | $29.69 | 632,570 |
| 2024-02-29 | $28.50 | $28.96 | $28.35 | $28.79 | $28.79 | 1,392,225 |
| 2024-02-28 | $27.10 | $28.28 | $26.88 | $27.87 | $27.87 | 588,072 |
| 2024-02-27 | $28.49 | $28.65 | $27.41 | $27.52 | $27.52 | 863,379 |
| 2024-02-26 | $28.25 | $28.74 | $27.98 | $28.36 | $28.36 | 787,330 |
| 2024-02-23 | $27.15 | $28.42 | $27.02 | $28.01 | $28.01 | 1,157,200 |
| 2024-02-22 | $28.00 | $28.11 | $26.75 | $26.77 | $26.77 | 1,137,222 |
| 2024-02-21 | $28.00 | $28.00 | $25.32 | $26.88 | $26.88 | 1,877,299 |
| 2024-02-20 | $32.65 | $32.83 | $31.05 | $31.22 | $31.22 | 835,325 |
| 2024-02-16 | $34.07 | $34.13 | $32.87 | $33.42 | $33.42 | 915,382 |
| 2024-02-15 | $33.58 | $34.00 | $33.05 | $33.84 | $33.84 | 919,248 |
| 2024-02-14 | $32.20 | $33.43 | $32.20 | $33.20 | $33.20 | 762,135 |
| 2024-02-13 | $31.95 | $32.33 | $31.34 | $31.50 | $31.50 | 711,652 |
| 2024-02-12 | $32.64 | $34.16 | $32.45 | $33.48 | $33.48 | 794,771 |
| 2024-02-09 | $32.09 | $32.85 | $31.73 | $32.54 | $32.54 | 523,487 |
| 2024-02-08 | $30.47 | $32.05 | $30.47 | $31.62 | $31.62 | 577,223 |
| 2024-02-07 | $30.87 | $31.22 | $30.49 | $30.53 | $30.53 | 437,275 |
| 2024-02-06 | $31.56 | $31.81 | $29.59 | $30.79 | $30.79 | 650,208 |
| 2024-02-05 | $30.64 | $31.87 | $30.64 | $31.47 | $31.47 | 620,195 |
| 2024-02-02 | $30.21 | $30.96 | $30.10 | $30.64 | $30.64 | 466,459 |
| 2024-02-01 | $29.75 | $30.42 | $29.55 | $30.38 | $30.38 | 580,344 |
| 2024-01-31 | $29.30 | $30.15 | $29.02 | $29.22 | $29.22 | 369,464 |
| 2024-01-30 | $30.39 | $30.85 | $29.76 | $30.02 | $30.02 | 365,111 |
| 2024-01-29 | $30.31 | $30.57 | $29.90 | $30.44 | $30.44 | 422,376 |
| 2024-01-26 | $30.75 | $30.98 | $29.76 | $30.14 | $30.14 | 422,073 |
| 2024-01-25 | $31.43 | $32.03 | $30.67 | $31.08 | $31.08 | 461,422 |
| 2024-01-24 | $32.68 | $32.80 | $31.21 | $31.25 | $31.25 | 668,769 |
| 2024-01-23 | $32.34 | $32.96 | $31.54 | $32.06 | $32.06 | 742,342 |
| 2024-01-22 | $31.75 | $32.29 | $31.35 | $32.12 | $32.12 | 840,549 |
| 2024-01-19 | $29.89 | $31.21 | $29.54 | $31.11 | $31.11 | 786,742 |
| 2024-01-18 | $29.63 | $29.72 | $29.06 | $29.28 | $29.28 | 489,808 |
| 2024-01-17 | $29.01 | $29.05 | $28.06 | $28.60 | $28.60 | 406,369 |
| 2024-01-16 | $28.87 | $29.77 | $28.67 | $29.59 | $29.59 | 504,205 |
| 2024-01-12 | $29.27 | $29.35 | $28.60 | $28.99 | $28.99 | 376,723 |
| 2024-01-11 | $29.44 | $29.78 | $28.31 | $29.11 | $29.11 | 513,002 |
| 2024-01-10 | $29.76 | $30.03 | $29.25 | $29.49 | $29.49 | 589,111 |
| 2024-01-09 | $28.94 | $30.08 | $28.87 | $29.76 | $29.76 | 453,958 |
| 2024-01-08 | $29.09 | $29.80 | $28.87 | $29.57 | $29.57 | 533,095 |
| 2024-01-05 | $28.87 | $29.29 | $28.57 | $28.78 | $28.78 | 575,748 |
| 2024-01-04 | $29.60 | $29.71 | $28.95 | $29.04 | $29.04 | 634,443 |
| 2024-01-03 | $29.96 | $30.79 | $29.39 | $29.77 | $29.77 | 796,350 |
| 2024-01-02 | $30.87 | $31.17 | $30.44 | $30.86 | $30.86 | 574,726 |
| 2023-12-29 | $32.00 | $32.21 | $31.30 | $31.37 | $31.37 | 711,470 |
| 2023-12-28 | $32.45 | $32.55 | $31.97 | $32.01 | $32.01 | 387,102 |
| 2023-12-27 | $32.55 | $32.60 | $32.09 | $32.43 | $32.43 | 574,267 |
| 2023-12-26 | $31.41 | $32.50 | $31.32 | $32.39 | $32.39 | 419,350 |
| 2023-12-22 | $30.98 | $31.45 | $30.37 | $31.26 | $31.26 | 452,533 |
| 2023-12-21 | $30.33 | $30.74 | $29.67 | $30.68 | $30.68 | 421,375 |
| 2023-12-20 | $30.35 | $30.98 | $29.52 | $29.55 | $29.55 | 713,299 |
| 2023-12-19 | $29.26 | $30.85 | $29.13 | $30.60 | $30.60 | 763,040 |
| 2023-12-18 | $29.67 | $29.67 | $28.33 | $29.12 | $29.12 | 738,502 |
| 2023-12-15 | $29.17 | $29.94 | $29.17 | $29.51 | $29.51 | 2,037,829 |
| 2023-12-14 | $26.84 | $29.23 | $26.84 | $29.09 | $29.09 | 1,252,521 |
| 2023-12-13 | $23.88 | $26.39 | $23.37 | $26.24 | $26.24 | 2,494,574 |
| 2023-12-12 | $21.78 | $21.87 | $21.50 | $21.63 | $21.63 | 517,288 |
| 2023-12-11 | $21.04 | $21.83 | $21.04 | $21.81 | $21.81 | 434,913 |
| 2023-12-08 | $20.87 | $21.21 | $20.81 | $20.88 | $20.88 | 291,109 |
| 2023-12-07 | $20.60 | $20.92 | $20.47 | $20.91 | $20.91 | 348,314 |
| 2023-12-06 | $21.03 | $21.18 | $20.50 | $20.51 | $20.51 | 296,836 |
| 2023-12-05 | $20.78 | $20.84 | $20.44 | $20.66 | $20.66 | 341,545 |
| 2023-12-04 | $20.85 | $21.02 | $20.45 | $20.96 | $20.96 | 302,562 |
| 2023-12-01 | $21.00 | $21.27 | $20.81 | $21.19 | $21.19 | 312,953 |
| 2023-11-30 | $21.13 | $21.17 | $20.88 | $21.13 | $21.13 | 392,483 |
| 2023-11-29 | $21.57 | $21.70 | $21.13 | $21.14 | $21.14 | 355,385 |
| 2023-11-28 | $21.46 | $21.46 | $20.99 | $21.12 | $21.12 | 301,225 |
| 2023-11-27 | $21.18 | $21.68 | $21.05 | $21.59 | $21.59 | 252,752 |
| 2023-11-24 | $21.39 | $21.52 | $21.37 | $21.37 | $21.37 | 97,241 |
| 2023-11-22 | $21.49 | $21.81 | $21.36 | $21.43 | $21.43 | 186,741 |
| 2023-11-21 | $21.53 | $21.71 | $21.15 | $21.31 | $21.31 | 312,511 |
| 2023-11-20 | $21.69 | $22.03 | $21.69 | $21.75 | $21.75 | 306,094 |
| 2023-11-17 | $21.70 | $21.82 | $21.53 | $21.75 | $21.75 | 405,885 |
| 2023-11-16 | $21.68 | $21.85 | $21.53 | $21.74 | $21.74 | 463,803 |
| 2023-11-15 | $21.38 | $21.82 | $21.35 | $21.75 | $21.75 | 598,083 |
| 2023-11-14 | $20.59 | $21.31 | $20.45 | $21.29 | $21.29 | 451,803 |
| 2023-11-13 | $20.06 | $20.35 | $19.94 | $20.11 | $20.11 | 270,236 |
| 2023-11-10 | $19.62 | $20.40 | $19.53 | $20.24 | $20.24 | 385,507 |
| 2023-11-09 | $19.75 | $19.87 | $19.41 | $19.48 | $19.48 | 233,750 |
| 2023-11-08 | $19.71 | $19.74 | $19.48 | $19.59 | $19.59 | 970,758 |
| 2023-11-07 | $19.69 | $19.86 | $19.55 | $19.63 | $19.63 | 219,176 |
| 2023-11-06 | $19.83 | $19.91 | $19.45 | $19.82 | $19.82 | 307,004 |
| 2023-11-03 | $19.40 | $20.08 | $19.40 | $19.82 | $19.82 | 394,763 |
| 2023-11-02 | $18.90 | $19.15 | $18.57 | $19.13 | $19.13 | 477,988 |
| 2023-11-01 | $18.28 | $18.53 | $18.11 | $18.52 | $18.52 | 357,488 |
| 2023-10-31 | $18.15 | $18.41 | $18.03 | $18.36 | $18.36 | 380,355 |
| 2023-10-30 | $18.68 | $18.74 | $18.11 | $18.20 | $18.20 | 263,634 |
| 2023-10-27 | $18.83 | $18.85 | $18.49 | $18.62 | $18.62 | 358,628 |
| 2023-10-26 | $18.81 | $19.20 | $18.70 | $18.75 | $18.75 | 322,716 |
| 2023-10-25 | $18.94 | $19.00 | $18.62 | $18.75 | $18.75 | 330,787 |
| 2023-10-24 | $18.94 | $19.37 | $18.87 | $19.24 | $19.24 | 337,267 |
| 2023-10-23 | $19.04 | $19.25 | $18.61 | $18.76 | $18.76 | 532,131 |
| 2023-10-20 | $19.67 | $19.81 | $19.09 | $19.13 | $19.13 | 736,355 |
| 2023-10-19 | $20.21 | $20.28 | $19.31 | $19.41 | $19.41 | 513,488 |
| 2023-10-18 | $20.20 | $20.42 | $20.04 | $20.26 | $20.26 | 418,928 |
| 2023-10-17 | $20.12 | $20.61 | $19.85 | $20.59 | $20.59 | 521,666 |
| 2023-10-16 | $20.36 | $20.63 | $20.24 | $20.47 | $20.47 | 392,547 |
| 2023-10-13 | $21.04 | $21.13 | $20.13 | $20.28 | $20.28 | 576,003 |
| 2023-10-12 | $20.77 | $21.22 | $20.74 | $21.03 | $21.03 | 439,075 |
| 2023-10-11 | $20.70 | $21.05 | $20.56 | $20.73 | $20.73 | 508,563 |
| 2023-10-10 | $20.22 | $20.75 | $19.85 | $20.54 | $20.54 | 867,571 |
| 2023-10-09 | $20.36 | $20.38 | $19.99 | $20.22 | $20.22 | 486,516 |
| 2023-10-06 | $20.04 | $20.79 | $20.04 | $20.68 | $20.68 | 681,993 |
| 2023-10-05 | $20.19 | $20.30 | $19.95 | $20.15 | $20.15 | 558,923 |
| 2023-10-04 | $20.01 | $20.36 | $19.86 | $20.26 | $20.26 | 363,573 |
| 2023-10-03 | $20.14 | $20.30 | $19.77 | $19.96 | $19.96 | 595,468 |
| 2023-10-02 | $20.18 | $20.45 | $20.01 | $20.31 | $20.31 | 728,177 |
| 2023-09-29 | $20.63 | $20.63 | $20.05 | $20.21 | $20.21 | 599,103 |
| 2023-09-28 | $19.68 | $20.50 | $19.63 | $20.36 | $20.36 | 620,452 |
| 2023-09-27 | $19.37 | $19.93 | $19.36 | $19.73 | $19.73 | 524,939 |
| 2023-09-26 | $19.14 | $19.21 | $19.03 | $19.13 | $19.13 | 341,503 |
| 2023-09-25 | $19.16 | $19.42 | $19.04 | $19.35 | $19.35 | 401,018 |
| 2023-09-22 | $19.34 | $19.49 | $19.23 | $19.33 | $19.33 | 338,054 |
| 2023-09-21 | $19.17 | $19.42 | $19.13 | $19.20 | $19.20 | 589,829 |
| 2023-09-20 | $20.02 | $20.12 | $19.41 | $19.42 | $19.42 | 505,608 |
| 2023-09-19 | $20.05 | $20.10 | $19.71 | $19.86 | $19.86 | 439,084 |
| 2023-09-18 | $19.42 | $20.28 | $19.40 | $20.11 | $20.11 | 655,829 |
| 2023-09-15 | $20.28 | $20.30 | $19.35 | $19.47 | $19.47 | 1,281,620 |
| 2023-09-14 | $20.07 | $20.47 | $19.88 | $20.45 | $20.45 | 490,088 |
| 2023-09-13 | $19.99 | $20.20 | $19.71 | $19.95 | $19.95 | 632,627 |
| 2023-09-12 | $19.96 | $20.20 | $19.79 | $19.99 | $19.99 | 534,558 |
| 2023-09-11 | $20.28 | $20.28 | $19.75 | $20.07 | $20.07 | 682,684 |
| 2023-09-08 | $20.50 | $20.57 | $19.92 | $20.00 | $20.00 | 730,914 |
| 2023-09-07 | $21.56 | $21.56 | $20.43 | $20.61 | $20.61 | 918,615 |
| 2023-09-06 | $20.17 | $21.97 | $18.12 | $21.91 | $21.91 | 1,755,887 |
| 2023-09-05 | $24.00 | $24.05 | $23.34 | $23.50 | $23.50 | 761,148 |
| 2023-09-01 | $23.88 | $24.30 | $23.67 | $24.19 | $24.19 | 464,330 |
| 2023-08-31 | $23.56 | $23.98 | $23.56 | $23.76 | $23.76 | 582,728 |
| 2023-08-30 | $23.41 | $23.93 | $23.11 | $23.73 | $23.73 | 496,616 |
| 2023-08-29 | $22.81 | $23.53 | $22.65 | $23.47 | $23.47 | 769,659 |
| 2023-08-28 | $22.77 | $23.30 | $22.58 | $22.96 | $22.96 | 497,499 |
| 2023-08-25 | $22.59 | $22.81 | $22.19 | $22.53 | $22.53 | 716,819 |
| 2023-08-24 | $23.45 | $23.49 | $22.53 | $22.60 | $22.60 | 424,283 |
| 2023-08-23 | $22.55 | $23.22 | $22.48 | $23.13 | $23.13 | 420,885 |
| 2023-08-22 | $22.88 | $22.88 | $22.54 | $22.65 | $22.65 | 417,605 |
| 2023-08-21 | $22.19 | $22.79 | $22.19 | $22.67 | $22.67 | 465,409 |
| 2023-08-18 | $21.79 | $22.40 | $21.78 | $22.16 | $22.16 | 437,605 |
| 2023-08-17 | $22.45 | $22.45 | $21.98 | $21.99 | $21.99 | 395,209 |
| 2023-08-16 | $23.00 | $23.06 | $22.29 | $22.36 | $22.36 | 538,355 |
| 2023-08-15 | $23.02 | $23.34 | $22.91 | $23.04 | $23.04 | 424,282 |
| 2023-08-14 | $23.02 | $23.23 | $22.77 | $23.07 | $23.07 | 631,594 |
| 2023-08-11 | $24.15 | $24.15 | $23.14 | $23.18 | $23.18 | 659,865 |
| 2023-08-10 | $25.29 | $25.48 | $24.43 | $24.46 | $24.46 | 522,362 |
| 2023-08-09 | $25.73 | $25.73 | $25.03 | $25.23 | $25.23 | 538,376 |
| 2023-08-08 | $25.81 | $25.87 | $25.37 | $25.82 | $25.82 | 352,051 |
| 2023-08-07 | $25.99 | $26.25 | $25.85 | $26.21 | $26.21 | 355,406 |
| 2023-08-04 | $25.83 | $26.11 | $25.61 | $25.79 | $25.79 | 391,056 |
| 2023-08-03 | $25.84 | $26.27 | $25.70 | $26.01 | $26.01 | 338,144 |
| 2023-08-02 | $26.42 | $26.51 | $25.92 | $26.08 | $26.08 | 462,824 |
| 2023-08-01 | $26.08 | $26.86 | $26.08 | $26.74 | $26.74 | 410,074 |
| 2023-07-31 | $26.20 | $26.55 | $25.98 | $26.45 | $26.45 | 443,450 |
| 2023-07-28 | $25.94 | $26.26 | $25.77 | $26.23 | $26.23 | 474,272 |
| 2023-07-27 | $25.60 | $26.00 | $25.31 | $25.43 | $25.43 | 495,649 |
| 2023-07-26 | $25.18 | $25.47 | $25.04 | $25.23 | $25.23 | 321,123 |
| 2023-07-25 | $25.40 | $25.86 | $25.40 | $25.48 | $25.48 | 469,953 |
| 2023-07-24 | $25.33 | $25.64 | $25.23 | $25.40 | $25.40 | 368,007 |
| 2023-07-21 | $25.65 | $25.65 | $25.20 | $25.33 | $25.33 | 388,083 |
| 2023-07-20 | $26.08 | $26.31 | $25.18 | $25.27 | $25.27 | 548,405 |
| 2023-07-19 | $26.98 | $26.98 | $26.24 | $26.39 | $26.39 | 576,148 |
| 2023-07-18 | $26.40 | $26.98 | $26.29 | $26.95 | $26.95 | 488,175 |
| 2023-07-17 | $26.02 | $26.54 | $25.96 | $26.40 | $26.40 | 444,681 |
| 2023-07-14 | $26.39 | $26.42 | $25.71 | $25.85 | $25.85 | 414,638 |
| 2023-07-13 | $25.89 | $26.43 | $25.74 | $26.32 | $26.32 | 712,287 |
| 2023-07-12 | $25.70 | $25.80 | $25.49 | $25.64 | $25.64 | 401,502 |
| 2023-07-11 | $25.47 | $25.52 | $24.73 | $25.38 | $25.38 | 574,853 |
| 2023-07-10 | $25.15 | $25.58 | $25.08 | $25.45 | $25.45 | 499,365 |
| 2023-07-07 | $25.32 | $25.53 | $25.07 | $25.13 | $25.13 | 448,712 |
| 2023-07-06 | $25.07 | $25.56 | $24.90 | $25.17 | $25.17 | 495,804 |
| 2023-07-05 | $26.18 | $26.18 | $25.46 | $25.46 | $25.46 | 643,248 |
| 2023-07-03 | $25.99 | $26.69 | $25.99 | $26.19 | $26.19 | 575,205 |
| 2023-06-30 | $25.84 | $26.05 | $25.59 | $25.79 | $25.79 | 668,238 |
| 2023-06-29 | $24.73 | $25.93 | $24.56 | $25.51 | $25.51 | 894,452 |
| 2023-06-28 | $23.91 | $24.58 | $23.91 | $24.50 | $24.50 | 432,071 |
| 2023-06-27 | $23.14 | $24.18 | $23.05 | $24.15 | $24.15 | 612,690 |
| 2023-06-26 | $23.20 | $23.64 | $23.04 | $23.06 | $23.06 | 727,601 |
| 2023-06-23 | $23.79 | $23.82 | $23.01 | $23.04 | $23.04 | 2,562,427 |
| 2023-06-22 | $24.32 | $24.46 | $24.03 | $24.07 | $24.07 | 698,138 |
| 2023-06-21 | $24.05 | $25.07 | $23.93 | $24.51 | $24.51 | 858,099 |
| 2023-06-20 | $23.41 | $24.14 | $22.89 | $24.05 | $24.05 | 835,554 |
| 2023-06-16 | $23.75 | $23.89 | $23.09 | $23.38 | $23.38 | 1,276,896 |
| 2023-06-15 | $23.31 | $23.68 | $23.24 | $23.59 | $23.59 | 517,322 |
| 2023-06-14 | $23.40 | $23.85 | $23.37 | $23.57 | $23.57 | 575,108 |
| 2023-06-13 | $23.65 | $23.79 | $23.31 | $23.57 | $23.57 | 618,571 |
| 2023-06-12 | $23.00 | $23.41 | $22.88 | $23.23 | $23.23 | 439,763 |
| 2023-06-09 | $23.22 | $23.44 | $22.79 | $22.86 | $22.86 | 349,388 |
| 2023-06-08 | $22.98 | $23.24 | $22.80 | $23.04 | $23.04 | 464,357 |
| 2023-06-07 | $22.60 | $23.33 | $22.60 | $22.97 | $22.97 | 905,761 |
| 2023-06-06 | $21.44 | $22.55 | $21.37 | $22.45 | $22.45 | 609,467 |
| 2023-06-05 | $21.57 | $21.76 | $20.94 | $21.55 | $21.55 | 526,968 |
| 2023-06-02 | $21.63 | $21.80 | $21.17 | $21.78 | $21.78 | 563,279 |
| 2023-06-01 | $21.27 | $21.52 | $20.85 | $21.39 | $21.39 | 552,915 |
| 2023-05-31 | $20.81 | $21.41 | $20.61 | $21.23 | $21.23 | 1,638,719 |
| 2023-05-30 | $21.75 | $21.75 | $20.91 | $21.11 | $21.11 | 984,155 |
| 2023-05-26 | $20.36 | $21.46 | $20.36 | $21.23 | $21.23 | 1,017,962 |
| 2023-05-25 | $18.92 | $20.38 | $18.71 | $20.25 | $20.25 | 1,325,607 |
| 2023-05-24 | $18.92 | $19.73 | $17.98 | $18.36 | $18.36 | 1,654,792 |
| 2023-05-23 | $17.04 | $17.53 | $16.98 | $17.21 | $17.21 | 627,654 |
| 2023-05-22 | $16.75 | $17.58 | $16.71 | $17.12 | $17.12 | 659,396 |
| 2023-05-19 | $17.30 | $17.38 | $17.11 | $17.37 | $17.37 | 504,441 |
| 2023-05-18 | $16.89 | $17.30 | $16.89 | $17.18 | $17.18 | 552,717 |
| 2023-05-17 | $16.76 | $16.99 | $16.56 | $16.87 | $16.87 | 662,709 |
| 2023-05-16 | $16.15 | $16.62 | $16.14 | $16.60 | $16.60 | 437,003 |
| 2023-05-15 | $15.27 | $16.34 | $15.25 | $16.27 | $16.27 | 686,721 |
| 2023-05-12 | $15.26 | $15.57 | $15.08 | $15.22 | $15.22 | 474,760 |
| 2023-05-11 | $15.10 | $15.22 | $14.75 | $15.22 | $15.22 | 273,627 |
| 2023-05-10 | $14.77 | $15.18 | $14.67 | $15.16 | $15.16 | 380,223 |
| 2023-05-09 | $14.69 | $14.71 | $14.48 | $14.55 | $14.55 | 354,257 |
| 2023-05-08 | $14.90 | $14.92 | $14.62 | $14.84 | $14.84 | 325,821 |
| 2023-05-05 | $14.36 | $14.97 | $14.33 | $14.92 | $14.92 | 379,897 |
| 2023-05-04 | $14.31 | $14.44 | $14.15 | $14.24 | $14.24 | 479,785 |
| 2023-05-03 | $14.40 | $14.65 | $14.38 | $14.45 | $14.45 | 449,261 |
| 2023-05-02 | $14.54 | $14.65 | $14.24 | $14.39 | $14.39 | 252,723 |
| 2023-05-01 | $14.48 | $14.66 | $14.48 | $14.60 | $14.60 | 249,544 |
| 2023-04-28 | $14.33 | $14.54 | $14.17 | $14.46 | $14.46 | 329,964 |
| 2023-04-27 | $14.15 | $14.30 | $13.86 | $14.28 | $14.28 | 318,838 |
| 2023-04-26 | $14.31 | $14.40 | $14.09 | $14.18 | $14.18 | 250,325 |
| 2023-04-25 | $14.77 | $14.78 | $14.23 | $14.27 | $14.27 | 300,607 |
| 2023-04-24 | $15.04 | $15.07 | $14.79 | $14.88 | $14.88 | 289,469 |
| 2023-04-21 | $15.05 | $15.24 | $14.99 | $15.06 | $15.06 | 273,942 |
| 2023-04-20 | $15.00 | $15.41 | $14.98 | $15.12 | $15.12 | 409,447 |
| 2023-04-19 | $15.21 | $15.29 | $15.05 | $15.13 | $15.13 | 255,191 |
| 2023-04-18 | $15.43 | $15.64 | $15.17 | $15.30 | $15.30 | 261,084 |
| 2023-04-17 | $15.41 | $15.43 | $14.95 | $15.41 | $15.41 | 385,042 |
| 2023-04-14 | $15.64 | $15.82 | $15.48 | $15.65 | $15.65 | 308,432 |
| 2023-04-13 | $15.51 | $15.63 | $15.43 | $15.55 | $15.55 | 251,180 |
| 2023-04-12 | $15.95 | $16.02 | $15.45 | $15.47 | $15.47 | 269,377 |
| 2023-04-11 | $15.91 | $15.99 | $15.63 | $15.79 | $15.79 | 387,378 |
| 2023-04-10 | $15.20 | $15.88 | $15.18 | $15.79 | $15.79 | 778,794 |
| 2023-04-06 | $15.40 | $15.46 | $15.05 | $15.35 | $15.35 | 335,040 |
| 2023-04-05 | $15.54 | $15.56 | $15.23 | $15.45 | $15.45 | 540,415 |
| 2023-04-04 | $16.37 | $16.37 | $15.59 | $15.73 | $15.73 | 505,813 |
| 2023-04-03 | $16.57 | $16.57 | $16.18 | $16.41 | $16.41 | 417,610 |
| 2023-03-31 | $16.30 | $16.61 | $16.25 | $16.58 | $16.58 | 621,025 |
| 2023-03-30 | $16.58 | $16.73 | $16.33 | $16.33 | $16.33 | 316,186 |
| 2023-03-29 | $16.04 | $16.51 | $16.01 | $16.48 | $16.48 | 427,910 |
| 2023-03-28 | $16.21 | $16.24 | $15.70 | $15.82 | $15.82 | 363,990 |
| 2023-03-27 | $16.48 | $16.60 | $16.20 | $16.33 | $16.33 | 308,302 |
| 2023-03-24 | $16.47 | $16.47 | $16.16 | $16.36 | $16.36 | 341,373 |
| 2023-03-23 | $16.66 | $17.04 | $16.38 | $16.60 | $16.60 | 344,014 |
| 2023-03-22 | $16.89 | $17.14 | $16.51 | $16.52 | $16.52 | 317,391 |
| 2023-03-21 | $16.91 | $17.13 | $16.69 | $16.91 | $16.91 | 399,337 |
| 2023-03-20 | $16.57 | $16.88 | $16.53 | $16.67 | $16.67 | 379,725 |
| 2023-03-17 | $16.72 | $16.89 | $16.43 | $16.47 | $16.47 | 1,436,798 |
| 2023-03-16 | $16.21 | $16.77 | $16.09 | $16.74 | $16.74 | 395,440 |
| 2023-03-15 | $16.05 | $16.42 | $15.94 | $16.41 | $16.41 | 677,022 |
| 2023-03-14 | $16.50 | $16.71 | $16.03 | $16.39 | $16.39 | 750,193 |
| 2023-03-13 | $16.38 | $16.42 | $16.01 | $16.15 | $16.15 | 598,131 |
| 2023-03-10 | $17.08 | $17.20 | $16.60 | $16.65 | $16.65 | 466,062 |
| 2023-03-09 | $17.23 | $17.45 | $17.07 | $17.08 | $17.08 | 552,575 |
| 2023-03-08 | $17.01 | $17.30 | $16.94 | $17.23 | $17.23 | 570,292 |
| 2023-03-07 | $17.06 | $17.07 | $16.72 | $16.89 | $16.89 | 570,898 |
| 2023-03-06 | $17.64 | $17.69 | $16.92 | $17.08 | $17.08 | 581,145 |
| 2023-03-03 | $17.55 | $17.65 | $17.38 | $17.64 | $17.64 | 530,585 |
| 2023-03-02 | $17.40 | $17.62 | $17.10 | $17.55 | $17.55 | 667,157 |
| 2023-03-01 | $17.61 | $17.97 | $17.51 | $17.78 | $17.78 | 496,622 |
| 2023-02-28 | $17.79 | $18.15 | $17.62 | $17.62 | $17.62 | 735,824 |
| 2023-02-27 | $17.82 | $18.08 | $17.74 | $17.79 | $17.79 | 637,804 |
| 2023-02-24 | $17.41 | $17.70 | $17.32 | $17.70 | $17.70 | 560,832 |
| 2023-02-23 | $17.53 | $17.79 | $17.25 | $17.69 | $17.69 | 912,658 |
| 2023-02-22 | $16.50 | $17.33 | $16.44 | $17.24 | $17.24 | 1,439,966 |
| 2023-02-21 | $17.82 | $17.82 | $15.44 | $16.40 | $16.40 | 2,303,797 |
| 2023-02-17 | $17.98 | $18.20 | $17.87 | $18.02 | $18.02 | 562,321 |
| 2023-02-16 | $18.11 | $18.27 | $18.01 | $18.10 | $18.10 | 451,524 |
| 2023-02-15 | $18.20 | $18.68 | $18.10 | $18.38 | $18.38 | 457,604 |
| 2023-02-14 | $18.18 | $18.50 | $17.97 | $18.41 | $18.41 | 604,405 |
| 2023-02-13 | $18.39 | $18.51 | $18.24 | $18.28 | $18.28 | 396,898 |
| 2023-02-10 | $18.48 | $18.56 | $18.13 | $18.32 | $18.32 | 511,124 |
| 2023-02-09 | $19.05 | $19.09 | $18.48 | $18.67 | $18.67 | 569,169 |
| 2023-02-08 | $18.82 | $18.85 | $18.60 | $18.73 | $18.73 | 405,676 |
| 2023-02-07 | $18.64 | $19.05 | $18.46 | $18.95 | $18.95 | 461,201 |
| 2023-02-06 | $18.93 | $19.12 | $18.49 | $18.68 | $18.68 | 717,273 |
| 2023-02-03 | $18.98 | $19.49 | $18.80 | $19.20 | $19.20 | 532,634 |
| 2023-02-02 | $19.16 | $19.52 | $19.00 | $19.29 | $19.29 | 545,390 |
| 2023-02-01 | $18.15 | $19.05 | $18.15 | $18.91 | $18.91 | 838,247 |
| 2023-01-31 | $17.53 | $18.21 | $17.31 | $18.12 | $18.12 | 874,846 |
| 2023-01-30 | $18.50 | $18.53 | $17.02 | $17.50 | $17.50 | 1,825,601 |
| 2023-01-27 | $18.84 | $19.03 | $18.69 | $18.82 | $18.82 | 473,951 |
| 2023-01-26 | $18.79 | $19.08 | $18.54 | $19.07 | $19.07 | 372,188 |
| 2023-01-25 | $18.41 | $18.77 | $18.27 | $18.74 | $18.74 | 331,214 |
| 2023-01-24 | $18.30 | $18.73 | $18.18 | $18.66 | $18.66 | 355,110 |
| 2023-01-23 | $18.10 | $18.54 | $17.96 | $18.42 | $18.42 | 387,917 |
| 2023-01-20 | $17.75 | $17.99 | $17.54 | $17.97 | $17.97 | 349,300 |
| 2023-01-19 | $18.07 | $18.22 | $17.53 | $17.53 | $17.53 | 526,146 |
| 2023-01-18 | $18.42 | $18.83 | $18.24 | $18.25 | $18.25 | 523,002 |
| 2023-01-17 | $18.40 | $18.54 | $18.16 | $18.33 | $18.33 | 432,506 |
| 2023-01-13 | $18.15 | $18.47 | $18.11 | $18.37 | $18.37 | 381,611 |
| 2023-01-12 | $18.15 | $18.34 | $17.96 | $18.26 | $18.26 | 371,863 |
| 2023-01-11 | $17.96 | $18.15 | $17.82 | $17.99 | $17.99 | 345,073 |
| 2023-01-10 | $17.93 | $18.07 | $17.82 | $17.96 | $17.96 | 332,995 |
| 2023-01-09 | $17.76 | $18.35 | $17.70 | $17.91 | $17.91 | 564,328 |
| 2023-01-06 | $16.89 | $17.52 | $16.58 | $17.50 | $17.50 | 513,303 |
| 2023-01-05 | $16.53 | $17.03 | $16.50 | $16.70 | $16.70 | 499,915 |
| 2023-01-04 | $17.00 | $17.22 | $16.65 | $16.65 | $16.65 | 547,629 |
| 2023-01-03 | $17.28 | $17.50 | $16.74 | $16.76 | $16.76 | 564,076 |
| 2022-12-30 | $16.74 | $16.95 | $16.63 | $16.83 | $16.83 | 692,097 |
| 2022-12-29 | $16.41 | $16.94 | $16.32 | $16.91 | $16.91 | 338,546 |
| 2022-12-28 | $16.31 | $16.54 | $16.04 | $16.17 | $16.17 | 508,149 |
| 2022-12-27 | $16.41 | $16.51 | $16.27 | $16.40 | $16.40 | 482,649 |
| 2022-12-23 | $16.53 | $16.63 | $16.24 | $16.41 | $16.41 | 494,416 |
| 2022-12-22 | $16.70 | $16.81 | $16.32 | $16.54 | $16.54 | 773,883 |
| 2022-12-21 | $17.09 | $17.18 | $16.76 | $16.99 | $16.99 | 569,031 |
| 2022-12-20 | $16.98 | $17.22 | $16.86 | $16.99 | $16.99 | 442,708 |
| 2022-12-19 | $17.22 | $17.42 | $16.99 | $17.07 | $17.07 | 555,924 |
| 2022-12-16 | $17.19 | $17.40 | $17.00 | $17.22 | $17.22 | 2,928,146 |
| 2022-12-15 | $16.95 | $17.58 | $16.88 | $17.35 | $17.35 | 871,887 |
| 2022-12-14 | $19.00 | $19.12 | $16.86 | $17.21 | $17.21 | 1,333,804 |
| 2022-12-13 | $19.78 | $20.19 | $19.01 | $19.18 | $19.18 | 1,466,544 |
| 2022-12-12 | $18.25 | $18.58 | $18.15 | $18.47 | $18.47 | 651,161 |
| 2022-12-09 | $18.20 | $18.67 | $18.14 | $18.27 | $18.27 | 353,908 |
| 2022-12-08 | $18.29 | $18.54 | $18.18 | $18.45 | $18.45 | 341,505 |
| 2022-12-07 | $17.88 | $18.26 | $17.69 | $18.21 | $18.21 | 541,283 |
| 2022-12-06 | $18.21 | $18.38 | $17.85 | $18.00 | $18.00 | 605,215 |
| 2022-12-05 | $18.72 | $18.72 | $18.10 | $18.28 | $18.28 | 463,917 |
| 2022-12-02 | $18.35 | $18.71 | $18.25 | $18.69 | $18.69 | 416,779 |
| 2022-12-01 | $18.94 | $19.19 | $18.67 | $18.75 | $18.75 | 607,285 |
| 2022-11-30 | $18.44 | $18.80 | $18.02 | $18.80 | $18.80 | 802,238 |
| 2022-11-29 | $18.74 | $18.85 | $18.43 | $18.46 | $18.46 | 644,269 |
| 2022-11-28 | $18.48 | $18.82 | $18.27 | $18.65 | $18.65 | 494,478 |
| 2022-11-25 | $19.00 | $19.06 | $18.68 | $18.69 | $18.69 | 411,504 |
| 2022-11-23 | $18.86 | $19.14 | $18.81 | $18.99 | $18.99 | 469,133 |
| 2022-11-22 | $18.92 | $18.92 | $18.57 | $18.88 | $18.88 | 993,650 |
| 2022-11-21 | $18.91 | $18.93 | $18.57 | $18.67 | $18.67 | 446,864 |
| 2022-11-18 | $19.24 | $19.39 | $18.78 | $19.02 | $19.02 | 661,443 |
| 2022-11-17 | $17.95 | $18.87 | $17.70 | $18.79 | $18.79 | 469,569 |
| 2022-11-16 | $18.71 | $19.00 | $18.17 | $18.35 | $18.35 | 454,321 |
| 2022-11-15 | $19.24 | $19.32 | $18.94 | $19.09 | $19.09 | 467,701 |
| 2022-11-14 | $18.44 | $19.20 | $18.42 | $18.63 | $18.63 | 661,600 |
| 2022-11-11 | $18.57 | $19.20 | $18.39 | $18.69 | $18.69 | 781,945 |
| 2022-11-10 | $17.86 | $18.41 | $17.76 | $18.40 | $18.40 | 676,951 |
| 2022-11-09 | $16.88 | $17.41 | $16.81 | $17.15 | $17.15 | 358,514 |
| 2022-11-08 | $17.32 | $17.61 | $16.94 | $17.12 | $17.12 | 469,982 |
| 2022-11-07 | $16.76 | $17.02 | $16.57 | $17.01 | $17.01 | 437,280 |
| 2022-11-04 | $16.29 | $16.65 | $16.29 | $16.57 | $16.57 | 472,531 |
| 2022-11-03 | $16.01 | $16.33 | $15.74 | $16.05 | $16.05 | 377,482 |
| 2022-11-02 | $16.81 | $17.33 | $16.33 | $16.33 | $16.33 | 629,306 |
| 2022-11-01 | $16.53 | $16.82 | $16.35 | $16.78 | $16.78 | 494,758 |
| 2022-10-31 | $16.39 | $16.40 | $15.93 | $16.22 | $16.22 | 514,711 |
| 2022-10-28 | $16.13 | $16.50 | $16.02 | $16.48 | $16.48 | 525,219 |
| 2022-10-27 | $16.59 | $16.65 | $16.09 | $16.16 | $16.16 | 376,950 |
| 2022-10-26 | $16.26 | $16.72 | $16.13 | $16.42 | $16.42 | 378,790 |
| 2022-10-25 | $15.97 | $16.56 | $15.97 | $16.34 | $16.34 | 511,392 |
| 2022-10-24 | $15.75 | $15.97 | $15.38 | $15.91 | $15.91 | 442,563 |
| 2022-10-21 | $15.21 | $15.80 | $15.06 | $15.75 | $15.75 | 560,640 |
| 2022-10-20 | $15.00 | $15.46 | $14.88 | $15.21 | $15.21 | 369,128 |
| 2022-10-19 | $14.86 | $15.03 | $14.60 | $14.89 | $14.89 | 612,186 |
| 2022-10-18 | $15.15 | $15.53 | $14.58 | $14.83 | $14.83 | 477,930 |
| 2022-10-17 | $15.03 | $15.15 | $14.67 | $14.89 | $14.89 | 535,728 |
| 2022-10-14 | $15.23 | $15.36 | $14.50 | $14.55 | $14.55 | 499,138 |
| 2022-10-13 | $14.24 | $15.32 | $13.87 | $15.20 | $15.20 | 637,912 |
| 2022-10-12 | $14.90 | $14.98 | $14.59 | $14.61 | $14.61 | 399,075 |
| 2022-10-11 | $15.03 | $15.17 | $14.69 | $14.99 | $14.99 | 470,012 |
| 2022-10-10 | $15.52 | $15.56 | $14.78 | $15.20 | $15.20 | 486,101 |
| 2022-10-07 | $15.80 | $15.97 | $15.36 | $15.52 | $15.52 | 758,120 |
| 2022-10-06 | $15.98 | $16.40 | $15.98 | $16.16 | $16.16 | 434,739 |
| 2022-10-05 | $15.63 | $16.19 | $15.55 | $16.08 | $16.08 | 536,734 |
| 2022-10-04 | $15.75 | $15.91 | $15.58 | $15.87 | $15.87 | 669,131 |
| 2022-10-03 | $15.00 | $15.54 | $14.91 | $15.19 | $15.19 | 604,201 |
| 2022-09-30 | $14.83 | $15.09 | $14.61 | $14.62 | $14.62 | 1,153,904 |
| 2022-09-29 | $14.62 | $14.98 | $14.38 | $14.94 | $14.94 | 749,347 |
| 2022-09-28 | $14.55 | $14.98 | $14.41 | $14.88 | $14.88 | 663,997 |
| 2022-09-27 | $14.56 | $14.79 | $14.35 | $14.63 | $14.63 | 542,890 |
| 2022-09-26 | $14.60 | $14.89 | $14.18 | $14.23 | $14.23 | 748,886 |
| 2022-09-23 | $14.62 | $14.87 | $14.40 | $14.66 | $14.66 | 691,007 |
| 2022-09-22 | $15.18 | $15.26 | $14.81 | $15.00 | $15.00 | 601,796 |
| 2022-09-21 | $15.39 | $15.67 | $15.05 | $15.10 | $15.10 | 782,956 |
| 2022-09-20 | $15.25 | $15.46 | $15.11 | $15.31 | $15.31 | 563,961 |
| 2022-09-19 | $15.21 | $15.56 | $15.14 | $15.38 | $15.38 | 619,431 |
| 2022-09-16 | $15.25 | $15.60 | $15.20 | $15.54 | $15.54 | 2,401,450 |
| 2022-09-15 | $15.66 | $15.75 | $15.33 | $15.47 | $15.47 | 758,566 |
| 2022-09-14 | $15.85 | $16.03 | $15.51 | $15.69 | $15.69 | 794,710 |
| 2022-09-13 | $15.76 | $16.12 | $15.59 | $15.74 | $15.74 | 1,144,101 |
| 2022-09-12 | $15.97 | $16.47 | $15.86 | $16.37 | $16.37 | 978,678 |
| 2022-09-09 | $15.89 | $16.19 | $15.76 | $15.90 | $15.90 | 876,414 |
| 2022-09-08 | $15.31 | $15.72 | $15.11 | $15.57 | $15.57 | 756,689 |
| 2022-09-07 | $15.35 | $15.58 | $15.16 | $15.45 | $15.45 | 965,345 |
| 2022-09-06 | $15.34 | $15.95 | $15.34 | $15.45 | $15.45 | 1,098,538 |
| 2022-09-02 | $15.91 | $15.97 | $15.25 | $15.37 | $15.37 | 1,506,906 |
| 2022-09-01 | $16.47 | $16.47 | $15.23 | $15.78 | $15.78 | 2,703,549 |
| 2022-08-31 | $16.79 | $17.04 | $16.20 | $16.80 | $16.80 | 2,863,567 |
| 2022-08-30 | $19.03 | $19.08 | $16.44 | $16.64 | $16.64 | 10,271,235 |
| 2022-08-29 | $21.84 | $22.61 | $21.37 | $21.77 | $21.77 | 1,900,695 |
| 2022-08-26 | $25.30 | $25.39 | $22.04 | $22.19 | $22.19 | 1,988,200 |
| 2022-08-25 | $23.22 | $25.39 | $23.22 | $25.21 | $25.21 | 1,549,886 |
| 2022-08-24 | $23.16 | $23.45 | $23.06 | $23.20 | $23.20 | 709,062 |
| 2022-08-23 | $23.13 | $23.76 | $23.10 | $23.28 | $23.28 | 730,351 |
| 2022-08-22 | $23.01 | $23.36 | $22.67 | $22.93 | $22.93 | 623,627 |
| 2022-08-19 | $24.00 | $24.08 | $23.51 | $23.62 | $23.62 | 625,762 |
| 2022-08-18 | $23.45 | $24.70 | $23.45 | $24.41 | $24.41 | 1,029,510 |
| 2022-08-17 | $23.63 | $23.93 | $22.66 | $23.33 | $23.33 | 962,234 |
| 2022-08-16 | $24.79 | $24.90 | $23.58 | $23.94 | $23.94 | 1,020,314 |
| 2022-08-15 | $25.46 | $25.49 | $24.42 | $24.99 | $24.99 | 922,850 |
| 2022-08-12 | $23.80 | $25.81 | $23.74 | $25.78 | $25.78 | 1,066,259 |
| 2022-08-11 | $24.00 | $24.80 | $23.67 | $23.71 | $23.71 | 725,152 |
| 2022-08-10 | $23.05 | $24.02 | $22.86 | $23.84 | $23.84 | 895,861 |
| 2022-08-09 | $23.67 | $23.68 | $21.78 | $22.72 | $22.72 | 1,823,818 |
| 2022-08-08 | $24.18 | $24.57 | $23.56 | $24.14 | $24.14 | 739,604 |
| 2022-08-05 | $24.32 | $24.69 | $23.85 | $24.23 | $24.23 | 703,438 |
| 2022-08-04 | $24.29 | $24.74 | $24.01 | $24.69 | $24.69 | 813,701 |
| 2022-08-03 | $24.05 | $24.89 | $23.75 | $24.43 | $24.43 | 976,135 |
| 2022-08-02 | $23.78 | $24.30 | $23.46 | $23.83 | $23.83 | 660,089 |
| 2022-08-01 | $23.75 | $24.45 | $23.30 | $23.94 | $23.94 | 1,249,178 |
| 2022-07-29 | $23.08 | $23.86 | $22.52 | $23.81 | $23.81 | 1,119,292 |
| 2022-07-28 | $23.24 | $23.45 | $22.26 | $23.28 | $23.28 | 1,067,770 |
| 2022-07-27 | $22.00 | $23.40 | $21.87 | $23.21 | $23.21 | 1,117,180 |
| 2022-07-26 | $21.69 | $22.11 | $21.46 | $21.77 | $21.77 | 566,660 |
| 2022-07-25 | $21.94 | $21.99 | $21.28 | $21.79 | $21.79 | 493,477 |
| 2022-07-22 | $22.34 | $22.36 | $21.27 | $21.69 | $21.69 | 793,362 |
| 2022-07-21 | $21.43 | $22.35 | $21.26 | $22.34 | $22.34 | 891,162 |
| 2022-07-20 | $20.67 | $21.82 | $20.66 | $21.56 | $21.56 | 1,218,660 |
| 2022-07-19 | $19.72 | $20.68 | $19.67 | $20.64 | $20.64 | 823,825 |
| 2022-07-18 | $19.51 | $19.92 | $19.25 | $19.49 | $19.49 | 629,717 |
| 2022-07-15 | $19.31 | $19.33 | $18.70 | $19.28 | $19.28 | 448,241 |
| 2022-07-14 | $18.84 | $19.30 | $18.19 | $18.91 | $18.91 | 369,531 |
| 2022-07-13 | $18.41 | $19.07 | $18.27 | $19.02 | $19.02 | 437,632 |
| 2022-07-12 | $18.35 | $19.02 | $18.21 | $18.72 | $18.72 | 597,852 |
| 2022-07-11 | $18.50 | $18.68 | $18.24 | $18.30 | $18.30 | 343,665 |
| 2022-07-08 | $18.13 | $18.78 | $18.06 | $18.74 | $18.74 | 507,390 |
| 2022-07-07 | $17.84 | $18.57 | $17.84 | $18.28 | $18.28 | 551,471 |
| 2022-07-06 | $17.72 | $17.97 | $17.22 | $17.61 | $17.61 | 490,689 |
| 2022-07-05 | $17.70 | $18.05 | $17.28 | $17.73 | $17.73 | 871,637 |
| 2022-07-01 | $19.08 | $19.27 | $17.60 | $18.09 | $18.09 | 1,346,894 |
| 2022-06-30 | $18.86 | $19.73 | $18.43 | $19.48 | $19.48 | 907,258 |
| 2022-06-29 | $19.10 | $19.11 | $18.32 | $19.11 | $19.11 | 1,157,623 |
| 2022-06-28 | $21.75 | $21.75 | $19.13 | $19.34 | $19.34 | 1,998,392 |
| 2022-06-27 | $20.65 | $21.80 | $20.37 | $21.40 | $21.40 | 2,401,735 |
| 2022-06-24 | $19.42 | $20.43 | $19.15 | $20.34 | $20.34 | 2,286,996 |
| 2022-06-23 | $20.08 | $20.15 | $18.89 | $19.08 | $19.08 | 835,475 |
| 2022-06-22 | $20.00 | $20.36 | $19.68 | $19.76 | $19.76 | 785,472 |
| 2022-06-21 | $19.56 | $20.81 | $19.43 | $20.43 | $20.43 | 986,281 |
| 2022-06-17 | $19.02 | $19.59 | $18.64 | $19.15 | $19.15 | 1,306,821 |
| 2022-06-16 | $20.21 | $20.31 | $18.76 | $18.94 | $18.94 | 840,218 |
| 2022-06-15 | $20.51 | $21.12 | $19.75 | $20.84 | $20.84 | 872,751 |
| 2022-06-14 | $20.10 | $20.52 | $19.77 | $20.48 | $20.48 | 796,679 |
| 2022-06-13 | $20.54 | $21.03 | $19.80 | $19.87 | $19.87 | 1,103,573 |
| 2022-06-10 | $21.20 | $21.61 | $20.88 | $21.25 | $21.25 | 546,158 |
| 2022-06-09 | $21.80 | $22.32 | $21.33 | $21.67 | $21.67 | 581,370 |
| 2022-06-08 | $22.75 | $23.04 | $21.71 | $21.95 | $21.95 | 690,706 |
| 2022-06-07 | $22.26 | $22.96 | $21.92 | $22.88 | $22.88 | 851,890 |
| 2022-06-06 | $22.82 | $22.89 | $22.32 | $22.44 | $22.44 | 684,856 |
| 2022-06-03 | $22.23 | $22.34 | $21.54 | $22.11 | $22.11 | 779,395 |
| 2022-06-02 | $21.95 | $22.74 | $21.80 | $22.59 | $22.59 | 1,217,932 |
| 2022-06-01 | $21.91 | $22.17 | $21.02 | $21.61 | $21.61 | 1,266,863 |
| 2022-05-31 | $21.39 | $22.11 | $20.90 | $21.74 | $21.74 | 2,155,200 |
| 2022-05-27 | $19.95 | $21.17 | $19.65 | $21.17 | $21.17 | 1,815,731 |
| 2022-05-26 | $18.32 | $20.56 | $18.15 | $20.06 | $20.06 | 2,535,105 |
| 2022-05-25 | $16.87 | $18.20 | $15.48 | $17.86 | $17.86 | 2,931,874 |
| 2022-05-24 | $15.23 | $15.27 | $14.62 | $15.04 | $15.04 | 1,177,121 |
| 2022-05-23 | $15.23 | $15.64 | $15.17 | $15.40 | $15.40 | 364,674 |
| 2022-05-20 | $15.65 | $15.65 | $14.67 | $15.16 | $15.16 | 374,227 |
| 2022-05-19 | $15.32 | $15.64 | $15.26 | $15.32 | $15.32 | 450,091 |
| 2022-05-18 | $15.96 | $16.03 | $15.15 | $15.41 | $15.41 | 403,063 |
| 2022-05-17 | $15.77 | $16.22 | $15.57 | $16.10 | $16.10 | 403,945 |
| 2022-05-16 | $15.37 | $15.52 | $15.17 | $15.39 | $15.39 | 489,842 |
| 2022-05-13 | $15.02 | $15.58 | $14.73 | $15.42 | $15.42 | 344,271 |
| 2022-05-12 | $14.77 | $14.98 | $14.37 | $14.72 | $14.72 | 360,227 |
| 2022-05-11 | $14.96 | $15.37 | $14.90 | $14.92 | $14.92 | 374,432 |
| 2022-05-10 | $15.17 | $15.31 | $14.55 | $15.04 | $15.04 | 483,212 |
| 2022-05-09 | $14.99 | $15.12 | $14.60 | $14.84 | $14.84 | 438,676 |
| 2022-05-06 | $15.25 | $15.62 | $15.11 | $15.29 | $15.29 | 367,634 |
| 2022-05-05 | $15.89 | $15.95 | $15.08 | $15.41 | $15.41 | 311,220 |
| 2022-05-04 | $15.46 | $16.17 | $15.24 | $16.11 | $16.11 | 333,214 |
| 2022-05-03 | $15.24 | $15.50 | $15.10 | $15.41 | $15.41 | 295,019 |
| 2022-05-02 | $14.92 | $15.32 | $14.71 | $15.26 | $15.26 | 634,157 |
| 2022-04-29 | $15.45 | $15.68 | $14.93 | $14.99 | $14.99 | 535,905 |
| 2022-04-28 | $15.22 | $15.59 | $14.90 | $15.56 | $15.56 | 905,132 |
| 2022-04-27 | $14.98 | $15.36 | $14.85 | $14.97 | $14.97 | 453,685 |
| 2022-04-26 | $15.41 | $15.41 | $15.02 | $15.10 | $15.10 | 318,535 |
| 2022-04-25 | $15.14 | $15.59 | $15.08 | $15.57 | $15.57 | 515,783 |
| 2022-04-22 | $15.62 | $15.74 | $15.27 | $15.33 | $15.33 | 228,251 |
| 2022-04-21 | $16.03 | $16.09 | $15.48 | $15.63 | $15.63 | 445,428 |
| 2022-04-20 | $16.13 | $16.15 | $15.77 | $15.84 | $15.84 | 353,450 |
| 2022-04-19 | $15.75 | $16.00 | $15.67 | $15.90 | $15.90 | 339,044 |
| 2022-04-18 | $15.54 | $15.83 | $15.45 | $15.66 | $15.66 | 469,225 |
| 2022-04-14 | $15.96 | $16.13 | $15.62 | $15.64 | $15.64 | 356,140 |
| 2022-04-13 | $15.72 | $16.08 | $15.70 | $15.91 | $15.91 | 511,954 |
| 2022-04-12 | $15.29 | $15.93 | $15.29 | $15.72 | $15.72 | 653,295 |
| 2022-04-11 | $15.10 | $15.40 | $14.94 | $15.05 | $15.05 | 1,200,131 |
| 2022-04-08 | $14.80 | $14.98 | $14.48 | $14.51 | $14.51 | 655,357 |
| 2022-04-07 | $15.22 | $15.42 | $14.81 | $14.99 | $14.99 | 573,720 |
| 2022-04-06 | $15.57 | $15.66 | $15.15 | $15.17 | $15.17 | 823,046 |
| 2022-04-05 | $16.50 | $16.55 | $15.69 | $15.75 | $15.75 | 488,077 |
| 2022-04-04 | $16.58 | $16.79 | $16.37 | $16.57 | $16.57 | 481,881 |
| 2022-04-01 | $17.00 | $17.23 | $16.48 | $16.58 | $16.58 | 573,263 |
| 2022-03-31 | $17.61 | $17.76 | $16.90 | $16.97 | $16.97 | 1,147,121 |
| 2022-03-30 | $18.15 | $18.33 | $17.54 | $17.60 | $17.60 | 324,301 |
| 2022-03-29 | $18.37 | $18.80 | $17.96 | $18.28 | $18.28 | 533,939 |
| 2022-03-28 | $18.36 | $18.45 | $17.77 | $18.20 | $18.20 | 564,122 |
| 2022-03-25 | $17.97 | $18.40 | $17.94 | $18.36 | $18.36 | 602,807 |
| 2022-03-24 | $17.37 | $17.82 | $17.07 | $17.78 | $17.78 | 331,601 |
| 2022-03-23 | $17.47 | $17.70 | $17.15 | $17.18 | $17.18 | 362,679 |
| 2022-03-22 | $17.56 | $17.76 | $17.38 | $17.52 | $17.52 | 364,274 |
| 2022-03-21 | $17.60 | $17.87 | $17.29 | $17.56 | $17.56 | 394,044 |
| 2022-03-18 | $17.07 | $17.74 | $16.95 | $17.56 | $17.56 | 914,297 |
| 2022-03-17 | $17.07 | $17.30 | $16.88 | $17.18 | $17.18 | 361,937 |
| 2022-03-16 | $16.67 | $17.16 | $16.64 | $17.08 | $17.08 | 735,133 |
| 2022-03-15 | $16.41 | $16.49 | $15.98 | $16.37 | $16.37 | 625,057 |
| 2022-03-14 | $17.01 | $17.12 | $15.86 | $16.25 | $16.25 | 718,539 |
| 2022-03-11 | $17.69 | $17.78 | $16.98 | $17.07 | $17.07 | 412,856 |
| 2022-03-10 | $17.21 | $17.56 | $16.96 | $17.51 | $17.51 | 547,968 |
| 2022-03-09 | $17.59 | $17.81 | $17.43 | $17.60 | $17.60 | 291,147 |
| 2022-03-08 | $17.08 | $17.57 | $16.78 | $17.04 | $17.04 | 509,277 |
| 2022-03-07 | $18.17 | $18.36 | $16.98 | $17.04 | $17.04 | 595,527 |
| 2022-03-04 | $18.34 | $18.64 | $17.87 | $18.10 | $18.10 | 619,106 |
| 2022-03-03 | $18.72 | $18.74 | $18.28 | $18.65 | $18.65 | 571,682 |
| 2022-03-02 | $17.91 | $18.64 | $17.91 | $18.49 | $18.49 | 610,719 |
| 2022-03-01 | $18.39 | $18.69 | $17.54 | $17.75 | $17.75 | 655,045 |
| 2022-02-28 | $18.76 | $18.78 | $18.09 | $18.42 | $18.42 | 929,901 |
| 2022-02-25 | $19.03 | $19.10 | $18.53 | $18.77 | $18.77 | 859,817 |
| 2022-02-24 | $16.83 | $19.05 | $16.69 | $19.02 | $19.02 | 1,257,331 |
| 2022-02-23 | $20.24 | $20.30 | $16.81 | $17.26 | $17.26 | 2,056,832 |
| 2022-02-22 | $18.13 | $18.98 | $17.90 | $18.57 | $18.57 | 1,038,819 |
| 2022-02-18 | $18.71 | $18.74 | $18.07 | $18.35 | $18.35 | 407,742 |
| 2022-02-17 | $18.81 | $18.90 | $18.55 | $18.72 | $18.72 | 395,767 |
| 2022-02-16 | $18.64 | $19.04 | $18.40 | $18.96 | $18.96 | 429,586 |
| 2022-02-15 | $18.11 | $18.89 | $18.11 | $18.82 | $18.82 | 574,354 |
| 2022-02-14 | $17.74 | $18.18 | $17.57 | $17.85 | $17.85 | 402,423 |
| 2022-02-11 | $18.37 | $18.62 | $17.57 | $17.73 | $17.73 | 522,490 |
| 2022-02-10 | $18.30 | $19.27 | $18.14 | $18.43 | $18.43 | 704,718 |
| 2022-02-09 | $18.67 | $18.97 | $18.38 | $18.71 | $18.71 | 551,102 |
| 2022-02-08 | $17.78 | $18.52 | $17.65 | $18.48 | $18.48 | 590,947 |
| 2022-02-07 | $17.82 | $18.18 | $17.57 | $17.73 | $17.73 | 454,359 |
| 2022-02-04 | $17.42 | $17.89 | $17.29 | $17.77 | $17.77 | 356,486 |
| 2022-02-03 | $17.82 | $18.10 | $17.47 | $17.53 | $17.53 | 376,776 |
| 2022-02-02 | $18.24 | $18.47 | $17.87 | $18.17 | $18.17 | 677,886 |
| 2022-02-01 | $18.08 | $18.25 | $17.77 | $18.02 | $18.02 | 610,483 |
| 2022-01-31 | $17.38 | $17.88 | $17.21 | $17.88 | $17.88 | 574,225 |
| 2022-01-28 | $16.81 | $17.34 | $16.43 | $17.34 | $17.34 | 372,975 |
| 2022-01-27 | $17.41 | $17.66 | $16.79 | $16.88 | $16.88 | 553,365 |
| 2022-01-26 | $17.32 | $17.98 | $17.09 | $17.34 | $17.34 | 507,441 |
| 2022-01-25 | $17.38 | $17.64 | $16.91 | $16.99 | $16.99 | 409,711 |
| 2022-01-24 | $17.78 | $17.88 | $17.01 | $17.87 | $17.87 | 549,486 |
| 2022-01-21 | $16.45 | $18.03 | $16.41 | $17.49 | $17.49 | 697,267 |
| 2022-01-20 | $18.25 | $18.36 | $17.36 | $17.36 | $17.36 | 546,258 |
| 2022-01-19 | $18.44 | $18.74 | $18.05 | $18.09 | $18.09 | 1,106,758 |
| 2022-01-18 | $19.57 | $19.70 | $18.20 | $18.22 | $18.22 | 654,467 |
| 2022-01-14 | $18.67 | $19.80 | $18.63 | $19.79 | $19.79 | 705,674 |
| 2022-01-13 | $19.17 | $19.50 | $18.70 | $18.74 | $18.74 | 447,653 |
| 2022-01-12 | $18.92 | $19.57 | $18.79 | $18.98 | $18.98 | 664,605 |
| 2022-01-11 | $18.29 | $18.88 | $18.23 | $18.73 | $18.73 | 586,275 |
| 2022-01-10 | $18.29 | $18.48 | $18.04 | $18.47 | $18.47 | 449,186 |
| 2022-01-07 | $19.20 | $19.25 | $18.54 | $18.55 | $18.55 | 497,859 |
| 2022-01-06 | $18.95 | $19.46 | $18.13 | $19.26 | $19.26 | 592,473 |
| 2022-01-05 | $19.24 | $19.93 | $18.96 | $19.00 | $19.00 | 1,106,432 |
| 2022-01-04 | $19.31 | $19.34 | $18.69 | $19.20 | $19.20 | 702,688 |
| 2022-01-03 | $18.98 | $19.32 | $18.74 | $19.28 | $19.28 | 727,937 |
| 2021-12-31 | $19.00 | $19.24 | $18.81 | $18.85 | $18.85 | 395,372 |
| 2021-12-30 | $19.25 | $19.37 | $19.06 | $19.12 | $19.12 | 417,409 |
| 2021-12-29 | $19.04 | $19.32 | $18.70 | $19.24 | $19.24 | 392,927 |
| 2021-12-28 | $19.33 | $19.37 | $18.89 | $19.00 | $19.00 | 470,429 |
| 2021-12-27 | $18.75 | $19.40 | $18.48 | $19.31 | $19.31 | 817,079 |
| 2021-12-23 | $17.85 | $18.57 | $17.80 | $18.51 | $18.51 | 679,900 |
| 2021-12-22 | $17.57 | $17.93 | $17.39 | $17.82 | $17.82 | 410,104 |
| 2021-12-21 | $17.34 | $17.72 | $17.29 | $17.63 | $17.63 | 480,121 |
| 2021-12-20 | $16.75 | $17.19 | $16.47 | $17.15 | $17.15 | 571,834 |
| 2021-12-17 | $17.20 | $17.63 | $17.01 | $17.14 | $17.14 | 2,062,204 |
| 2021-12-16 | $18.13 | $18.18 | $17.16 | $17.30 | $17.30 | 817,943 |
| 2021-12-15 | $16.59 | $17.96 | $16.36 | $17.94 | $17.94 | 1,195,070 |
| 2021-12-14 | $16.34 | $16.63 | $16.17 | $16.49 | $16.49 | 549,379 |
| 2021-12-13 | $17.16 | $17.28 | $16.35 | $16.42 | $16.42 | 831,136 |
| 2021-12-10 | $17.62 | $17.71 | $16.75 | $17.05 | $17.05 | 1,068,909 |
| 2021-12-09 | $17.78 | $18.25 | $17.31 | $17.61 | $17.61 | 1,602,894 |
| 2021-12-08 | $15.58 | $18.00 | $15.58 | $17.91 | $17.91 | 4,456,311 |
| 2021-12-07 | $13.80 | $14.42 | $13.71 | $14.22 | $14.22 | 531,011 |
| 2021-12-06 | $13.89 | $13.89 | $13.50 | $13.70 | $13.70 | 363,515 |
| 2021-12-03 | $13.66 | $13.89 | $13.64 | $13.76 | $13.76 | 256,628 |
| 2021-12-02 | $13.41 | $13.71 | $13.41 | $13.62 | $13.62 | 364,399 |
| 2021-12-01 | $13.43 | $13.93 | $13.39 | $13.41 | $13.41 | 348,115 |
| 2021-11-30 | $13.48 | $13.60 | $13.16 | $13.21 | $13.21 | 461,413 |
| 2021-11-29 | $13.62 | $13.73 | $13.46 | $13.56 | $13.56 | 337,666 |
| 2021-11-26 | $13.50 | $13.83 | $13.31 | $13.47 | $13.47 | 213,021 |
| 2021-11-24 | $13.77 | $13.92 | $13.53 | $13.88 | $13.88 | 163,463 |
| 2021-11-23 | $13.91 | $14.09 | $13.80 | $13.90 | $13.90 | 282,892 |
| 2021-11-22 | $14.07 | $14.34 | $13.92 | $13.92 | $13.92 | 363,977 |
| 2021-11-19 | $13.91 | $14.20 | $13.88 | $14.06 | $14.06 | 164,270 |
| 2021-11-18 | $14.06 | $14.06 | $13.85 | $14.04 | $14.04 | 282,711 |
| 2021-11-17 | $14.22 | $14.24 | $13.95 | $14.01 | $14.01 | 401,953 |
| 2021-11-16 | $14.34 | $14.37 | $14.14 | $14.24 | $14.24 | 374,487 |
| 2021-11-15 | $14.34 | $14.41 | $14.20 | $14.39 | $14.39 | 281,294 |
| 2021-11-12 | $14.53 | $14.57 | $14.26 | $14.28 | $14.28 | 327,139 |
| 2021-11-11 | $14.20 | $14.48 | $14.20 | $14.45 | $14.45 | 264,554 |
| 2021-11-10 | $14.02 | $14.27 | $13.96 | $14.15 | $14.15 | 268,147 |
| 2021-11-09 | $14.08 | $14.25 | $13.97 | $14.19 | $14.19 | 264,423 |
| 2021-11-08 | $14.14 | $14.26 | $13.99 | $14.05 | $14.05 | 235,046 |
| 2021-11-05 | $13.90 | $14.24 | $13.82 | $14.11 | $14.11 | 246,611 |
| 2021-11-04 | $13.78 | $13.82 | $13.59 | $13.79 | $13.79 | 174,064 |
| 2021-11-03 | $13.42 | $13.78 | $13.42 | $13.67 | $13.67 | 205,467 |
| 2021-11-02 | $13.58 | $13.67 | $13.47 | $13.49 | $13.49 | 240,625 |
| 2021-11-01 | $13.00 | $13.61 | $12.95 | $13.58 | $13.58 | 461,249 |
| 2021-10-29 | $12.77 | $12.99 | $12.74 | $12.99 | $12.99 | 357,882 |
| 2021-10-28 | $12.48 | $12.81 | $12.48 | $12.79 | $12.79 | 371,095 |
| 2021-10-27 | $12.35 | $12.54 | $12.33 | $12.38 | $12.38 | 206,111 |
| 2021-10-26 | $12.38 | $12.59 | $12.35 | $12.40 | $12.40 | 323,962 |
| 2021-10-25 | $12.25 | $12.49 | $12.25 | $12.34 | $12.34 | 227,537 |
| 2021-10-22 | $12.49 | $12.64 | $12.26 | $12.26 | $12.26 | 232,681 |
| 2021-10-21 | $12.42 | $12.49 | $12.26 | $12.39 | $12.39 | 276,828 |
| 2021-10-20 | $12.27 | $12.53 | $12.24 | $12.49 | $12.49 | 388,306 |
| 2021-10-19 | $12.65 | $12.75 | $12.18 | $12.31 | $12.31 | 783,860 |
| 2021-10-18 | $13.10 | $13.18 | $12.73 | $12.85 | $12.85 | 324,916 |
| 2021-10-15 | $13.58 | $13.58 | $13.15 | $13.18 | $13.18 | 277,987 |
| 2021-10-14 | $13.35 | $13.40 | $13.28 | $13.35 | $13.35 | 213,152 |
| 2021-10-13 | $13.33 | $13.38 | $13.11 | $13.16 | $13.16 | 163,673 |
| 2021-10-12 | $13.48 | $13.52 | $13.20 | $13.31 | $13.31 | 214,379 |
| 2021-10-11 | $13.29 | $13.56 | $13.29 | $13.41 | $13.41 | 180,012 |
| 2021-10-08 | $13.51 | $13.59 | $13.34 | $13.34 | $13.34 | 170,246 |
| 2021-10-07 | $13.37 | $13.61 | $13.37 | $13.45 | $13.45 | 376,210 |
| 2021-10-06 | $13.34 | $13.50 | $13.13 | $13.24 | $13.24 | 316,251 |
| 2021-10-05 | $13.57 | $13.69 | $13.44 | $13.48 | $13.48 | 233,933 |
| 2021-10-04 | $13.60 | $13.62 | $13.34 | $13.52 | $13.52 | 308,428 |
| 2021-10-01 | $13.71 | $13.83 | $13.55 | $13.63 | $13.63 | 280,771 |
| 2021-09-30 | $13.61 | $13.84 | $13.61 | $13.63 | $13.63 | 396,675 |
| 2021-09-29 | $13.83 | $13.92 | $13.50 | $13.56 | $13.56 | 397,780 |
| 2021-09-28 | $14.09 | $14.09 | $13.71 | $13.81 | $13.81 | 309,943 |
| 2021-09-27 | $14.08 | $14.44 | $14.04 | $14.20 | $14.20 | 301,072 |
| 2021-09-24 | $14.10 | $14.29 | $14.02 | $14.10 | $14.10 | 279,708 |
| 2021-09-23 | $14.01 | $14.30 | $13.98 | $14.16 | $14.16 | 350,079 |
| 2021-09-22 | $13.90 | $14.05 | $13.89 | $13.98 | $13.98 | 172,006 |
| 2021-09-21 | $13.82 | $14.05 | $13.62 | $13.78 | $13.78 | 250,648 |
| 2021-09-20 | $13.78 | $14.21 | $13.48 | $13.75 | $13.75 | 378,914 |
| 2021-09-17 | $14.25 | $14.29 | $13.85 | $14.02 | $14.02 | 1,327,387 |
| 2021-09-16 | $14.13 | $14.32 | $13.88 | $14.22 | $14.22 | 292,940 |
| 2021-09-15 | $13.91 | $14.14 | $13.82 | $14.14 | $14.14 | 292,819 |
| 2021-09-14 | $14.17 | $14.17 | $13.91 | $13.96 | $13.96 | 295,893 |
| 2021-09-13 | $14.26 | $14.26 | $13.80 | $14.12 | $14.12 | 478,324 |
| 2021-09-10 | $14.60 | $14.72 | $13.92 | $14.01 | $14.01 | 411,518 |
| 2021-09-09 | $14.01 | $14.60 | $14.01 | $14.49 | $14.49 | 543,291 |
| 2021-09-08 | $14.48 | $14.49 | $14.03 | $14.23 | $14.23 | 412,003 |
| 2021-09-07 | $14.53 | $14.55 | $14.26 | $14.49 | $14.49 | 322,770 |
| 2021-09-03 | $14.81 | $14.85 | $14.47 | $14.55 | $14.55 | 477,546 |
| 2021-09-02 | $14.60 | $14.99 | $14.60 | $14.81 | $14.81 | 349,686 |
| 2021-09-01 | $15.05 | $15.15 | $14.66 | $14.75 | $14.75 | 380,763 |
| 2021-08-31 | $14.54 | $15.09 | $13.96 | $15.07 | $15.07 | 803,648 |
| 2021-08-30 | $14.50 | $14.76 | $14.39 | $14.66 | $14.66 | 591,276 |
| 2021-08-27 | $14.25 | $14.70 | $14.06 | $14.42 | $14.42 | 738,927 |
| 2021-08-26 | $13.84 | $14.25 | $13.60 | $14.19 | $14.19 | 494,635 |
| 2021-08-25 | $14.00 | $14.31 | $13.42 | $13.57 | $13.57 | 479,540 |
| 2021-08-24 | $13.37 | $13.69 | $13.37 | $13.61 | $13.61 | 307,155 |
| 2021-08-23 | $13.35 | $13.57 | $13.13 | $13.34 | $13.34 | 329,641 |
| 2021-08-20 | $12.94 | $13.32 | $12.81 | $13.25 | $13.25 | 464,858 |
| 2021-08-19 | $12.86 | $13.08 | $12.80 | $13.06 | $13.06 | 244,850 |
| 2021-08-18 | $12.97 | $13.31 | $12.93 | $12.99 | $12.99 | 235,819 |
| 2021-08-17 | $13.19 | $13.19 | $12.89 | $12.99 | $12.99 | 249,265 |
| 2021-08-16 | $13.14 | $13.37 | $13.07 | $13.27 | $13.27 | 253,250 |
| 2021-08-13 | $13.01 | $13.40 | $13.00 | $13.23 | $13.23 | 201,689 |
| 2021-08-12 | $13.59 | $13.59 | $13.24 | $13.28 | $13.28 | 229,989 |
| 2021-08-11 | $13.49 | $13.61 | $13.32 | $13.58 | $13.58 | 194,620 |
| 2021-08-10 | $13.25 | $13.53 | $13.22 | $13.50 | $13.50 | 279,005 |
| 2021-08-09 | $13.66 | $13.66 | $13.49 | $13.51 | $13.51 | 164,785 |
| 2021-08-06 | $13.66 | $13.77 | $13.49 | $13.62 | $13.62 | 223,430 |
| 2021-08-05 | $13.48 | $13.77 | $13.44 | $13.64 | $13.64 | 290,334 |
| 2021-08-04 | $13.45 | $13.61 | $13.39 | $13.40 | $13.40 | 334,189 |
| 2021-08-03 | $13.48 | $13.54 | $13.33 | $13.51 | $13.51 | 472,633 |
| 2021-08-02 | $13.44 | $13.62 | $13.39 | $13.43 | $13.43 | 314,435 |
| 2021-07-30 | $13.30 | $13.50 | $13.21 | $13.37 | $13.37 | 244,016 |
| 2021-07-29 | $13.36 | $13.44 | $13.19 | $13.43 | $13.43 | 202,283 |
| 2021-07-28 | $13.23 | $13.39 | $13.12 | $13.27 | $13.27 | 299,518 |
| 2021-07-27 | $13.27 | $13.27 | $12.77 | $13.16 | $13.16 | 271,038 |
| 2021-07-26 | $13.31 | $13.50 | $13.20 | $13.39 | $13.39 | 189,801 |
| 2021-07-23 | $13.29 | $13.39 | $13.11 | $13.31 | $13.31 | 234,466 |
| 2021-07-22 | $13.47 | $13.52 | $13.10 | $13.22 | $13.22 | 221,624 |
| 2021-07-21 | $13.12 | $13.52 | $13.12 | $13.51 | $13.51 | 244,287 |
| 2021-07-20 | $12.83 | $13.25 | $12.72 | $13.08 | $13.08 | 459,102 |
| 2021-07-19 | $12.56 | $12.82 | $12.34 | $12.72 | $12.72 | 527,923 |
| 2021-07-16 | $13.12 | $13.21 | $12.70 | $12.73 | $12.73 | 368,677 |
| 2021-07-15 | $12.91 | $13.93 | $12.75 | $13.01 | $13.01 | 1,426,385 |
| 2021-07-14 | $13.19 | $13.36 | $12.88 | $12.91 | $12.91 | 576,595 |
| 2021-07-13 | $12.33 | $13.11 | $12.11 | $12.97 | $12.97 | 1,753,048 |
| 2021-07-12 | $12.28 | $12.40 | $12.17 | $12.39 | $12.39 | 204,041 |
| 2021-07-09 | $12.06 | $12.30 | $11.98 | $12.27 | $12.27 | 209,287 |
| 2021-07-08 | $12.08 | $12.16 | $11.65 | $11.96 | $11.96 | 465,297 |
| 2021-07-07 | $12.64 | $12.80 | $12.26 | $12.33 | $12.33 | 293,250 |
| 2021-07-06 | $12.97 | $13.03 | $12.62 | $12.64 | $12.64 | 254,669 |
| 2021-07-02 | $13.10 | $13.12 | $12.85 | $12.99 | $12.99 | 383,774 |
| 2021-07-01 | $13.22 | $13.27 | $13.02 | $13.04 | $13.04 | 231,807 |
| 2021-06-30 | $13.32 | $13.41 | $13.14 | $13.21 | $13.21 | 219,557 |
| 2021-06-29 | $13.47 | $13.59 | $13.38 | $13.40 | $13.40 | 146,040 |
| 2021-06-28 | $13.50 | $13.65 | $13.42 | $13.50 | $13.50 | 249,385 |
| 2021-06-25 | $13.62 | $13.72 | $13.48 | $13.49 | $13.49 | 742,066 |
| 2021-06-24 | $13.38 | $13.57 | $13.28 | $13.54 | $13.54 | 220,154 |
| 2021-06-23 | $13.52 | $13.57 | $13.28 | $13.28 | $13.28 | 702,801 |
| 2021-06-22 | $13.47 | $13.54 | $13.34 | $13.45 | $13.45 | 321,294 |
| 2021-06-21 | $13.36 | $13.57 | $13.25 | $13.48 | $13.48 | 528,867 |
| 2021-06-18 | $13.89 | $14.06 | $13.23 | $13.27 | $13.27 | 1,051,089 |
| 2021-06-17 | $14.36 | $14.42 | $13.97 | $14.17 | $14.17 | 340,569 |
| 2021-06-16 | $14.35 | $14.54 | $14.28 | $14.32 | $14.32 | 508,195 |
| 2021-06-15 | $13.72 | $14.56 | $13.70 | $14.31 | $14.31 | 1,105,590 |
| 2021-06-14 | $13.39 | $13.50 | $13.39 | $13.47 | $13.47 | 378,659 |
| 2021-06-11 | $13.35 | $13.47 | $13.19 | $13.44 | $13.44 | 262,456 |
| 2021-06-10 | $13.26 | $13.42 | $13.25 | $13.35 | $13.35 | 305,859 |
| 2021-06-09 | $13.27 | $13.35 | $13.09 | $13.18 | $13.18 | 271,819 |
| 2021-06-08 | $13.26 | $13.28 | $13.06 | $13.21 | $13.21 | 233,516 |
| 2021-06-07 | $13.25 | $13.25 | $13.10 | $13.16 | $13.16 | 239,199 |
| 2021-06-04 | $13.05 | $13.29 | $13.02 | $13.23 | $13.23 | 233,653 |
| 2021-06-03 | $12.89 | $13.04 | $12.72 | $12.97 | $12.97 | 389,346 |
| 2021-06-02 | $13.06 | $13.22 | $13.00 | $13.05 | $13.05 | 267,258 |
| 2021-06-01 | $13.56 | $13.56 | $12.47 | $13.05 | $13.05 | 822,576 |
| 2021-05-28 | $13.59 | $13.67 | $13.41 | $13.54 | $13.54 | 351,451 |
| 2021-05-27 | $13.15 | $13.68 | $13.15 | $13.57 | $13.57 | 737,178 |
| 2021-05-26 | $13.16 | $13.48 | $12.27 | $13.00 | $13.00 | 1,022,192 |
| 2021-05-25 | $13.71 | $13.74 | $13.14 | $13.16 | $13.16 | 629,674 |
| 2021-05-24 | $13.50 | $13.64 | $13.47 | $13.57 | $13.57 | 523,328 |
| 2021-05-21 | $13.46 | $13.58 | $13.37 | $13.42 | $13.42 | 304,716 |
| 2021-05-20 | $13.19 | $13.39 | $13.05 | $13.35 | $13.35 | 440,406 |
| 2021-05-19 | $12.61 | $13.21 | $12.53 | $13.10 | $13.10 | 377,935 |
| 2021-05-18 | $12.98 | $13.09 | $12.84 | $12.87 | $12.87 | 261,021 |
| 2021-05-17 | $12.78 | $12.91 | $12.58 | $12.88 | $12.88 | 339,520 |
| 2021-05-14 | $12.67 | $12.93 | $12.48 | $12.91 | $12.91 | 275,727 |
| 2021-05-13 | $12.11 | $12.53 | $12.09 | $12.47 | $12.47 | 457,492 |
| 2021-05-12 | $12.40 | $12.53 | $11.93 | $11.94 | $11.94 | 415,767 |
| 2021-05-11 | $12.67 | $12.84 | $12.36 | $12.61 | $12.61 | 359,478 |
| 2021-05-10 | $13.24 | $13.26 | $12.93 | $12.96 | $12.96 | 641,676 |
| 2021-05-07 | $12.82 | $13.22 | $12.74 | $13.20 | $13.20 | 414,640 |
| 2021-05-06 | $12.74 | $12.83 | $12.50 | $12.73 | $12.73 | 447,455 |
| 2021-05-05 | $12.77 | $12.88 | $12.66 | $12.74 | $12.74 | 338,854 |
| 2021-05-04 | $12.88 | $12.88 | $12.52 | $12.64 | $12.64 | 434,864 |
| 2021-05-03 | $12.79 | $12.98 | $12.76 | $12.94 | $12.94 | 550,054 |
| 2021-04-30 | $12.78 | $13.30 | $12.66 | $12.70 | $12.70 | 602,361 |
| 2021-04-29 | $13.16 | $13.20 | $12.90 | $13.00 | $13.00 | 248,941 |
| 2021-04-28 | $12.99 | $13.02 | $12.89 | $12.99 | $12.99 | 245,350 |
| 2021-04-27 | $13.05 | $13.09 | $12.87 | $12.97 | $12.97 | 295,044 |
| 2021-04-26 | $12.71 | $13.04 | $12.68 | $12.96 | $12.96 | 352,475 |
| 2021-04-23 | $12.23 | $12.75 | $12.23 | $12.70 | $12.70 | 515,861 |
| 2021-04-22 | $12.33 | $12.35 | $12.07 | $12.15 | $12.15 | 274,255 |
| 2021-04-21 | $12.03 | $12.34 | $11.97 | $12.30 | $12.30 | 401,271 |
| 2021-04-20 | $12.22 | $12.23 | $11.85 | $11.99 | $11.99 | 789,636 |
| 2021-04-19 | $12.59 | $12.66 | $12.14 | $12.30 | $12.30 | 871,647 |
| 2021-04-16 | $12.71 | $12.78 | $12.55 | $12.71 | $12.71 | 385,688 |
| 2021-04-15 | $12.86 | $12.86 | $12.49 | $12.68 | $12.68 | 500,181 |
| 2021-04-14 | $12.57 | $12.81 | $12.57 | $12.72 | $12.72 | 445,738 |
| 2021-04-13 | $12.85 | $12.88 | $12.56 | $12.59 | $12.59 | 453,488 |
| 2021-04-12 | $13.02 | $13.09 | $12.82 | $12.83 | $12.83 | 306,272 |
| 2021-04-09 | $13.06 | $13.19 | $12.97 | $13.04 | $13.04 | 406,146 |
| 2021-04-08 | $13.26 | $13.31 | $13.05 | $13.19 | $13.19 | 233,412 |
| 2021-04-07 | $13.42 | $13.56 | $13.14 | $13.19 | $13.19 | 381,479 |
| 2021-04-06 | $13.28 | $13.56 | $13.28 | $13.38 | $13.38 | 355,851 |
| 2021-04-05 | $13.22 | $13.43 | $13.12 | $13.34 | $13.34 | 675,828 |
| 2021-04-01 | $13.03 | $13.09 | $12.92 | $13.07 | $13.07 | 543,410 |
| 2021-03-31 | $12.60 | $12.93 | $12.51 | $12.86 | $12.86 | 1,002,829 |
| 2021-03-30 | $12.15 | $12.54 | $12.13 | $12.49 | $12.49 | 336,473 |
| 2021-03-29 | $12.47 | $12.63 | $12.08 | $12.23 | $12.23 | 471,475 |
| 2021-03-26 | $12.06 | $12.62 | $12.03 | $12.60 | $12.60 | 537,723 |
| 2021-03-25 | $11.59 | $12.03 | $11.37 | $11.96 | $11.96 | 580,911 |
| 2021-03-24 | $11.88 | $12.19 | $11.72 | $11.74 | $11.74 | 359,707 |
| 2021-03-23 | $12.10 | $12.12 | $11.59 | $11.64 | $11.64 | 468,149 |
| 2021-03-22 | $12.33 | $12.44 | $12.08 | $12.19 | $12.19 | 417,961 |
| 2021-03-19 | $11.95 | $12.75 | $11.85 | $12.18 | $12.18 | 2,426,336 |
| 2021-03-18 | $12.10 | $12.52 | $11.87 | $11.94 | $11.94 | 596,649 |
| 2021-03-17 | $12.11 | $12.32 | $11.92 | $12.27 | $12.27 | 335,940 |
| 2021-03-16 | $12.28 | $12.43 | $12.07 | $12.19 | $12.19 | 450,701 |
| 2021-03-15 | $12.01 | $12.18 | $11.82 | $12.17 | $12.17 | 423,401 |
| 2021-03-12 | $11.95 | $12.07 | $11.76 | $12.01 | $12.01 | 354,336 |
| 2021-03-11 | $12.27 | $12.30 | $11.93 | $12.04 | $12.04 | 459,129 |
| 2021-03-10 | $12.25 | $12.34 | $11.87 | $12.02 | $12.02 | 514,197 |
| 2021-03-09 | $11.86 | $12.17 | $11.71 | $12.03 | $12.03 | 530,468 |
| 2021-03-08 | $11.79 | $11.96 | $11.59 | $11.60 | $11.60 | 458,392 |
| 2021-03-05 | $11.70 | $11.82 | $11.36 | $11.78 | $11.78 | 467,358 |
| 2021-03-04 | $11.68 | $11.75 | $11.21 | $11.48 | $11.48 | 844,280 |
| 2021-03-03 | $11.90 | $12.05 | $11.70 | $11.70 | $11.70 | 374,466 |
| 2021-03-02 | $12.12 | $12.15 | $11.80 | $11.82 | $11.82 | 436,445 |
| 2021-03-01 | $12.01 | $12.21 | $11.79 | $12.17 | $12.17 | 454,435 |
| 2021-02-26 | $12.05 | $12.35 | $11.78 | $11.91 | $11.91 | 750,952 |
| 2021-02-25 | $12.78 | $13.21 | $12.06 | $12.09 | $12.09 | 1,323,100 |
| 2021-02-24 | $13.04 | $13.47 | $12.66 | $13.38 | $13.38 | 916,982 |
| 2021-02-23 | $13.01 | $13.11 | $12.57 | $12.94 | $12.94 | 540,141 |
| 2021-02-22 | $13.27 | $13.35 | $12.99 | $13.01 | $13.01 | 414,974 |
| 2021-02-19 | $13.07 | $13.36 | $13.07 | $13.33 | $13.33 | 289,568 |
| 2021-02-18 | $13.06 | $13.17 | $12.81 | $12.91 | $12.91 | 246,160 |
| 2021-02-17 | $13.02 | $13.23 | $12.77 | $13.20 | $13.20 | 374,880 |
| 2021-02-16 | $13.44 | $13.44 | $13.00 | $13.07 | $13.07 | 325,731 |
| 2021-02-12 | $13.05 | $13.29 | $12.87 | $13.27 | $13.27 | 366,684 |
| 2021-02-11 | $12.50 | $13.22 | $12.48 | $13.08 | $13.08 | 501,890 |
| 2021-02-10 | $12.55 | $12.84 | $12.42 | $12.47 | $12.47 | 366,874 |
| 2021-02-09 | $12.53 | $12.71 | $12.39 | $12.55 | $12.55 | 532,352 |
| 2021-02-08 | $12.09 | $12.56 | $12.09 | $12.54 | $12.54 | 497,561 |
| 2021-02-05 | $12.15 | $12.22 | $11.82 | $12.09 | $12.09 | 332,419 |
| 2021-02-04 | $11.72 | $12.06 | $11.51 | $12.04 | $12.04 | 267,601 |
| 2021-02-03 | $11.95 | $11.95 | $11.60 | $11.73 | $11.73 | 252,392 |
| 2021-02-02 | $11.87 | $11.97 | $11.55 | $11.92 | $11.92 | 271,497 |
| 2021-02-01 | $11.14 | $11.76 | $11.08 | $11.68 | $11.68 | 350,968 |
| 2021-01-29 | $11.42 | $11.42 | $11.05 | $11.10 | $11.10 | 522,641 |
| 2021-01-28 | $11.32 | $11.42 | $11.10 | $11.39 | $11.39 | 568,959 |
| 2021-01-27 | $11.29 | $11.44 | $10.95 | $11.18 | $11.18 | 555,478 |
| 2021-01-26 | $11.90 | $11.91 | $11.48 | $11.58 | $11.58 | 439,645 |
| 2021-01-25 | $11.95 | $11.97 | $11.57 | $11.83 | $11.83 | 305,890 |
| 2021-01-22 | $11.99 | $12.05 | $11.77 | $11.92 | $11.92 | 352,648 |
| 2021-01-21 | $12.23 | $12.25 | $11.98 | $12.13 | $12.13 | 461,675 |
| 2021-01-20 | $12.41 | $12.46 | $12.03 | $12.23 | $12.23 | 384,750 |
| 2021-01-19 | $11.96 | $12.32 | $11.96 | $12.27 | $12.27 | 536,786 |
| 2021-01-15 | $12.23 | $12.23 | $11.89 | $11.96 | $11.96 | 475,307 |
| 2021-01-14 | $11.98 | $12.52 | $11.97 | $12.34 | $12.34 | 356,594 |
| 2021-01-13 | $11.65 | $11.81 | $11.56 | $11.78 | $11.78 | 307,187 |
| 2021-01-12 | $11.67 | $11.80 | $11.57 | $11.69 | $11.69 | 317,389 |
| 2021-01-11 | $11.36 | $11.64 | $11.29 | $11.62 | $11.62 | 283,088 |
| 2021-01-08 | $11.81 | $11.81 | $11.36 | $11.46 | $11.46 | 337,281 |
| 2021-01-07 | $11.72 | $11.74 | $11.51 | $11.60 | $11.60 | 300,199 |
| 2021-01-06 | $11.33 | $11.65 | $11.17 | $11.62 | $11.62 | 777,564 |
| 2021-01-05 | $10.90 | $11.25 | $10.90 | $11.18 | $11.18 | 322,005 |
| 2021-01-04 | $11.19 | $11.40 | $10.89 | $10.97 | $10.97 | 674,834 |
| 2020-12-31 | $11.04 | $11.22 | $10.99 | $11.16 | $11.16 | 337,253 |
| 2020-12-30 | $10.91 | $11.12 | $10.82 | $11.07 | $11.07 | 256,057 |
| 2020-12-29 | $11.23 | $11.23 | $10.87 | $10.90 | $10.90 | 399,788 |
| 2020-12-28 | $11.08 | $11.35 | $11.08 | $11.16 | $11.16 | 410,900 |
| 2020-12-24 | $10.81 | $11.07 | $10.76 | $11.03 | $11.03 | 366,156 |
| 2020-12-23 | $10.93 | $11.07 | $10.69 | $10.72 | $10.72 | 751,004 |
| 2020-12-22 | $10.92 | $11.07 | $10.86 | $10.94 | $10.94 | 389,923 |
| 2020-12-21 | $10.97 | $11.10 | $10.90 | $11.02 | $11.02 | 504,488 |
| 2020-12-18 | $11.00 | $11.42 | $11.00 | $11.18 | $11.18 | 2,428,932 |
| 2020-12-17 | $11.06 | $11.11 | $10.80 | $11.05 | $11.05 | 649,509 |
| 2020-12-16 | $11.32 | $11.52 | $10.98 | $11.02 | $11.02 | 606,694 |
| 2020-12-15 | $11.32 | $11.32 | $10.88 | $11.27 | $11.27 | 1,271,963 |
| 2020-12-14 | $11.27 | $11.37 | $11.09 | $11.13 | $11.13 | 995,612 |
| 2020-12-11 | $11.01 | $11.49 | $11.01 | $11.25 | $11.25 | 676,311 |
| 2020-12-10 | $10.86 | $11.20 | $10.85 | $11.11 | $11.11 | 1,065,691 |
| 2020-12-09 | $10.56 | $11.27 | $10.10 | $11.11 | $11.11 | 2,509,393 |
| 2020-12-08 | $13.25 | $13.30 | $12.95 | $13.21 | $13.21 | 553,164 |
| 2020-12-07 | $13.00 | $13.27 | $12.87 | $13.14 | $13.14 | 506,807 |
| 2020-12-04 | $12.21 | $12.90 | $12.21 | $12.89 | $12.89 | 419,340 |
| 2020-12-03 | $12.20 | $12.31 | $12.05 | $12.26 | $12.26 | 349,872 |
| 2020-12-02 | $11.88 | $12.17 | $11.84 | $12.15 | $12.15 | 360,162 |
| 2020-12-01 | $11.68 | $11.96 | $11.62 | $11.92 | $11.92 | 458,705 |
| 2020-11-30 | $11.61 | $11.75 | $11.45 | $11.59 | $11.59 | 526,188 |
| 2020-11-27 | $11.62 | $11.79 | $11.62 | $11.68 | $11.68 | 180,709 |
| 2020-11-25 | $11.34 | $11.65 | $11.16 | $11.61 | $11.61 | 360,715 |
| 2020-11-24 | $11.27 | $11.41 | $11.00 | $11.33 | $11.33 | 699,589 |
| 2020-11-23 | $11.19 | $11.32 | $11.09 | $11.17 | $11.17 | 629,839 |
| 2020-11-20 | $11.01 | $11.24 | $11.01 | $11.10 | $11.10 | 247,892 |
| 2020-11-19 | $11.14 | $11.14 | $11.00 | $11.10 | $11.10 | 291,861 |
| 2020-11-18 | $11.38 | $11.40 | $11.18 | $11.20 | $11.20 | 217,374 |
| 2020-11-17 | $11.39 | $11.40 | $11.17 | $11.36 | $11.36 | 507,977 |
| 2020-11-16 | $11.36 | $11.59 | $11.30 | $11.47 | $11.47 | 326,397 |
| 2020-11-13 | $11.15 | $11.27 | $11.00 | $11.24 | $11.24 | 252,224 |
| 2020-11-12 | $11.14 | $11.14 | $10.95 | $11.05 | $11.05 | 312,351 |
| 2020-11-11 | $11.17 | $11.25 | $11.02 | $11.15 | $11.15 | 222,102 |
| 2020-11-10 | $10.79 | $11.10 | $10.76 | $11.02 | $11.02 | 350,239 |
| 2020-11-09 | $11.06 | $11.43 | $10.88 | $10.91 | $10.91 | 498,074 |
| 2020-11-06 | $10.77 | $10.90 | $10.68 | $10.78 | $10.78 | 460,593 |
| 2020-11-05 | $10.46 | $10.88 | $10.28 | $10.77 | $10.77 | 535,444 |
| 2020-11-04 | $10.46 | $10.46 | $10.15 | $10.34 | $10.34 | 625,896 |
| 2020-11-03 | $10.24 | $10.48 | $10.22 | $10.44 | $10.44 | 306,278 |
| 2020-11-02 | $9.86 | $10.15 | $9.86 | $10.13 | $10.13 | 349,554 |
| 2020-10-30 | $9.90 | $9.95 | $9.67 | $9.75 | $9.75 | 322,667 |
| 2020-10-29 | $9.56 | $10.01 | $9.40 | $9.95 | $9.95 | 436,181 |
| 2020-10-28 | $9.74 | $9.81 | $9.53 | $9.58 | $9.58 | 298,422 |
| 2020-10-27 | $10.19 | $10.19 | $9.87 | $9.92 | $9.92 | 351,195 |
| 2020-10-26 | $10.24 | $10.28 | $10.01 | $10.15 | $10.15 | 329,375 |
| 2020-10-23 | $10.24 | $10.39 | $10.24 | $10.36 | $10.36 | 209,776 |
| 2020-10-22 | $10.21 | $10.28 | $10.04 | $10.23 | $10.23 | 326,698 |
| 2020-10-21 | $10.16 | $10.34 | $10.14 | $10.21 | $10.21 | 255,969 |
| 2020-10-20 | $10.44 | $10.44 | $10.19 | $10.20 | $10.20 | 249,215 |
| 2020-10-19 | $10.38 | $10.52 | $10.14 | $10.34 | $10.34 | 249,087 |
| 2020-10-16 | $10.50 | $10.50 | $10.29 | $10.30 | $10.30 | 246,500 |
| 2020-10-15 | $10.34 | $10.52 | $10.23 | $10.51 | $10.51 | 239,687 |
| 2020-10-14 | $10.68 | $10.77 | $10.42 | $10.45 | $10.45 | 342,454 |
| 2020-10-13 | $10.66 | $10.80 | $10.51 | $10.69 | $10.69 | 236,754 |
| 2020-10-12 | $10.90 | $10.90 | $10.63 | $10.68 | $10.68 | 184,681 |
| 2020-10-09 | $10.64 | $10.85 | $10.64 | $10.78 | $10.78 | 294,386 |
| 2020-10-08 | $10.53 | $10.67 | $10.53 | $10.63 | $10.63 | 288,621 |
| 2020-10-07 | $10.32 | $10.53 | $10.32 | $10.46 | $10.46 | 350,206 |
| 2020-10-06 | $10.24 | $10.55 | $10.22 | $10.24 | $10.24 | 469,274 |
| 2020-10-05 | $10.16 | $10.29 | $10.04 | $10.27 | $10.27 | 381,493 |
| 2020-10-02 | $9.87 | $10.23 | $9.75 | $10.08 | $10.08 | 528,632 |
| 2020-10-01 | $10.05 | $10.23 | $10.05 | $10.19 | $10.19 | 517,832 |
| 2020-09-30 | $10.10 | $10.19 | $9.94 | $9.96 | $9.96 | 455,414 |
| 2020-09-29 | $10.08 | $10.24 | $10.05 | $10.11 | $10.11 | 397,787 |
| 2020-09-28 | $9.95 | $10.17 | $9.90 | $10.08 | $10.08 | 469,336 |
| 2020-09-25 | $9.77 | $9.87 | $9.63 | $9.80 | $9.80 | 468,402 |
| 2020-09-24 | $9.62 | $10.04 | $9.58 | $9.82 | $9.82 | 433,333 |
| 2020-09-23 | $9.94 | $10.07 | $9.65 | $9.66 | $9.66 | 466,467 |
| 2020-09-22 | $9.92 | $10.06 | $9.77 | $9.95 | $9.95 | 464,774 |
| 2020-09-21 | $9.89 | $10.02 | $9.73 | $9.85 | $9.85 | 602,309 |
| 2020-09-18 | $10.16 | $10.34 | $9.95 | $10.17 | $10.17 | 1,236,728 |
| 2020-09-17 | $9.68 | $10.13 | $9.67 | $10.07 | $10.07 | 593,623 |
| 2020-09-16 | $9.68 | $10.06 | $9.61 | $9.91 | $9.91 | 1,015,002 |
| 2020-09-15 | $9.45 | $9.67 | $9.33 | $9.58 | $9.58 | 585,739 |
| 2020-09-14 | $9.25 | $9.70 | $9.25 | $9.44 | $9.44 | 848,731 |
| 2020-09-11 | $9.35 | $9.44 | $8.92 | $8.92 | $8.92 | 690,003 |
| 2020-09-10 | $8.85 | $8.94 | $8.69 | $8.73 | $8.73 | 564,131 |
| 2020-09-09 | $8.88 | $8.98 | $8.64 | $8.76 | $8.76 | 666,633 |
| 2020-09-08 | $9.10 | $9.10 | $8.81 | $8.81 | $8.81 | 795,921 |
| 2020-09-04 | $9.55 | $9.57 | $9.25 | $9.32 | $9.32 | 1,363,796 |
| 2020-09-03 | $10.38 | $10.38 | $9.59 | $9.60 | $9.60 | 1,318,038 |
| 2020-09-02 | $10.10 | $10.55 | $10.03 | $10.45 | $10.45 | 855,975 |
| 2020-09-01 | $10.00 | $10.14 | $9.97 | $10.06 | $10.06 | 1,332,866 |
| 2020-08-31 | $10.38 | $10.38 | $10.02 | $10.03 | $10.03 | 636,662 |
| 2020-08-28 | $10.37 | $10.50 | $9.98 | $10.40 | $10.40 | 1,249,695 |
| 2020-08-27 | $11.01 | $11.01 | $10.52 | $10.53 | $10.53 | 944,254 |
| 2020-08-26 | $11.23 | $11.23 | $11.01 | $11.05 | $11.05 | 459,674 |
| 2020-08-25 | $11.02 | $11.19 | $11.02 | $11.16 | $11.16 | 380,763 |
| 2020-08-24 | $10.80 | $11.09 | $10.80 | $11.04 | $11.04 | 349,267 |
| 2020-08-21 | $10.94 | $10.94 | $10.60 | $10.71 | $10.71 | 637,471 |
| 2020-08-20 | $11.07 | $11.12 | $10.95 | $11.00 | $11.00 | 252,709 |
| 2020-08-19 | $11.37 | $11.38 | $11.17 | $11.21 | $11.21 | 315,192 |
| 2020-08-18 | $11.84 | $11.88 | $11.35 | $11.41 | $11.41 | 575,713 |
| 2020-08-17 | $11.70 | $11.85 | $11.60 | $11.78 | $11.78 | 326,974 |
| 2020-08-14 | $11.82 | $11.93 | $11.62 | $11.66 | $11.66 | 223,744 |
| 2020-08-13 | $11.93 | $11.93 | $11.58 | $11.80 | $11.80 | 238,781 |
| 2020-08-12 | $11.61 | $12.07 | $11.53 | $11.97 | $11.97 | 470,314 |
| 2020-08-11 | $11.65 | $11.88 | $11.44 | $11.50 | $11.50 | 457,794 |
| 2020-08-10 | $11.81 | $11.82 | $11.55 | $11.58 | $11.58 | 344,602 |
| 2020-08-07 | $11.68 | $11.80 | $11.52 | $11.73 | $11.73 | 337,479 |
| 2020-08-06 | $11.90 | $11.90 | $11.62 | $11.72 | $11.72 | 251,073 |
| 2020-08-05 | $12.18 | $12.18 | $11.80 | $11.93 | $11.93 | 253,911 |
| 2020-08-04 | $12.19 | $12.32 | $11.86 | $12.10 | $12.10 | 368,790 |
| 2020-08-03 | $11.93 | $12.21 | $11.82 | $12.17 | $12.17 | 320,878 |
| 2020-07-31 | $11.82 | $11.88 | $11.57 | $11.88 | $11.88 | 402,654 |
| 2020-07-30 | $11.59 | $11.87 | $11.55 | $11.83 | $11.83 | 208,109 |
| 2020-07-29 | $11.63 | $11.76 | $11.49 | $11.67 | $11.67 | 304,802 |
| 2020-07-28 | $11.75 | $11.77 | $11.57 | $11.59 | $11.59 | 236,296 |
| 2020-07-27 | $11.39 | $12.04 | $11.06 | $11.89 | $11.89 | 355,177 |
| 2020-07-24 | $11.55 | $11.56 | $11.37 | $11.39 | $11.39 | 431,771 |
| 2020-07-23 | $11.61 | $11.82 | $11.41 | $11.69 | $11.69 | 456,946 |
| 2020-07-22 | $11.34 | $11.48 | $11.22 | $11.47 | $11.47 | 332,889 |
| 2020-07-21 | $11.48 | $11.60 | $11.18 | $11.34 | $11.34 | 259,496 |
| 2020-07-20 | $11.15 | $11.35 | $11.06 | $11.33 | $11.33 | 216,077 |
| 2020-07-17 | $11.13 | $11.18 | $10.97 | $11.16 | $11.16 | 278,600 |
| 2020-07-16 | $11.04 | $11.13 | $10.93 | $11.11 | $11.11 | 237,200 |
| 2020-07-15 | $11.36 | $11.47 | $11.14 | $11.18 | $11.18 | 338,900 |
| 2020-07-14 | $11.12 | $11.21 | $10.97 | $11.19 | $11.19 | 232,200 |
| 2020-07-13 | $11.40 | $11.62 | $11.12 | $11.13 | $11.13 | 424,200 |
| 2020-07-10 | $11.34 | $11.38 | $11.03 | $11.15 | $11.15 | 277,300 |
| 2020-07-09 | $11.17 | $11.33 | $10.96 | $11.24 | $11.24 | 377,400 |
| 2020-07-08 | $11.10 | $11.19 | $10.83 | $11.19 | $11.19 | 496,500 |
| 2020-07-07 | $11.47 | $11.55 | $11.00 | $11.04 | $11.04 | 473,200 |
| 2020-07-06 | $11.36 | $11.54 | $11.17 | $11.46 | $11.46 | 409,000 |
| 2020-07-02 | $11.17 | $11.36 | $11.10 | $11.12 | $11.12 | 211,100 |
| 2020-07-01 | $11.10 | $11.25 | $10.95 | $10.96 | $10.96 | 434,200 |
| 2020-06-30 | $10.73 | $11.18 | $10.73 | $11.13 | $11.13 | 590,900 |
| 2020-06-29 | $10.75 | $10.82 | $10.60 | $10.71 | $10.71 | 698,600 |
| 2020-06-26 | $10.82 | $10.85 | $10.58 | $10.63 | $10.63 | 742,305 |
| 2020-06-25 | $10.69 | $10.90 | $10.55 | $10.87 | $10.87 | 767,622 |
| 2020-06-24 | $11.15 | $11.22 | $10.65 | $10.74 | $10.74 | 618,263 |
| 2020-06-23 | $11.22 | $11.42 | $11.09 | $11.22 | $11.22 | 627,563 |
| 2020-06-22 | $10.91 | $11.14 | $10.66 | $11.09 | $11.09 | 551,730 |
| 2020-06-19 | $11.22 | $11.52 | $11.16 | $11.30 | $11.30 | 1,112,921 |
| 2020-06-18 | $11.57 | $11.70 | $11.18 | $11.36 | $11.36 | 581,381 |
| 2020-06-17 | $11.55 | $11.77 | $11.40 | $11.60 | $11.60 | 601,588 |
| 2020-06-16 | $11.73 | $11.99 | $11.40 | $11.67 | $11.67 | 624,127 |
| 2020-06-15 | $10.90 | $11.49 | $10.82 | $11.38 | $11.38 | 603,480 |
| 2020-06-12 | $11.39 | $11.54 | $11.01 | $11.28 | $11.28 | 627,250 |
| 2020-06-11 | $11.74 | $11.78 | $10.92 | $11.00 | $11.00 | 564,312 |
| 2020-06-10 | $12.53 | $12.57 | $12.13 | $12.15 | $12.15 | 382,247 |
| 2020-06-09 | $12.47 | $12.60 | $12.14 | $12.45 | $12.45 | 535,413 |
| 2020-06-08 | $12.62 | $12.77 | $12.35 | $12.67 | $12.67 | 423,356 |
| 2020-06-05 | $12.66 | $12.80 | $12.45 | $12.53 | $12.53 | 561,944 |
| 2020-06-04 | $11.94 | $12.39 | $11.73 | $12.29 | $12.29 | 538,975 |
| 2020-06-03 | $11.87 | $12.20 | $11.87 | $12.00 | $12.00 | 354,255 |
| 2020-06-02 | $11.44 | $11.91 | $11.44 | $11.76 | $11.76 | 450,304 |
| 2020-06-01 | $12.00 | $12.07 | $11.58 | $11.62 | $11.62 | 732,671 |
| 2020-05-29 | $11.40 | $12.02 | $11.33 | $11.99 | $11.99 | 711,942 |
| 2020-05-28 | $11.93 | $12.27 | $11.38 | $11.44 | $11.44 | 953,667 |
| 2020-05-27 | $12.95 | $12.95 | $11.53 | $12.01 | $12.01 | 1,445,338 |
| 2020-05-26 | $13.05 | $13.32 | $13.01 | $13.14 | $13.14 | 675,967 |
| 2020-05-22 | $12.62 | $12.69 | $12.36 | $12.58 | $12.58 | 248,989 |
| 2020-05-21 | $13.00 | $13.06 | $12.49 | $12.59 | $12.59 | 475,633 |
| 2020-05-20 | $12.70 | $13.23 | $12.66 | $13.03 | $13.03 | 636,079 |
| 2020-05-19 | $12.05 | $12.82 | $12.02 | $12.45 | $12.45 | 540,430 |
| 2020-05-18 | $11.54 | $12.21 | $11.47 | $12.16 | $12.16 | 472,986 |
| 2020-05-15 | $11.05 | $11.23 | $10.78 | $11.09 | $11.09 | 551,871 |
| 2020-05-14 | $11.07 | $11.29 | $10.48 | $11.22 | $11.22 | 476,997 |
| 2020-05-13 | $11.67 | $11.72 | $11.08 | $11.29 | $11.29 | 380,144 |
| 2020-05-12 | $12.03 | $12.11 | $11.69 | $11.71 | $11.71 | 618,900 |
| 2020-05-11 | $12.29 | $12.42 | $12.01 | $12.04 | $12.04 | 305,865 |
| 2020-05-08 | $12.04 | $12.53 | $11.97 | $12.50 | $12.50 | 348,261 |
| 2020-05-07 | $11.63 | $11.79 | $11.49 | $11.77 | $11.77 | 529,879 |
| 2020-05-06 | $11.43 | $11.56 | $11.23 | $11.47 | $11.47 | 524,014 |
| 2020-05-05 | $11.60 | $11.80 | $11.26 | $11.35 | $11.35 | 485,744 |
| 2020-05-04 | $11.26 | $11.42 | $11.05 | $11.19 | $11.19 | 567,142 |
| 2020-05-01 | $11.51 | $11.93 | $11.18 | $11.35 | $11.35 | 299,908 |
| 2020-04-30 | $12.51 | $12.82 | $11.90 | $11.95 | $11.95 | 471,351 |
| 2020-04-29 | $12.17 | $12.79 | $11.97 | $12.67 | $12.67 | 509,154 |
| 2020-04-28 | $12.13 | $12.13 | $11.65 | $11.80 | $11.80 | 306,033 |
| 2020-04-27 | $11.48 | $11.92 | $11.44 | $11.78 | $11.78 | 496,943 |
| 2020-04-24 | $11.20 | $11.37 | $10.96 | $11.31 | $11.31 | 264,889 |
| 2020-04-23 | $11.26 | $11.36 | $10.98 | $11.20 | $11.20 | 345,832 |
| 2020-04-22 | $10.93 | $11.28 | $10.75 | $11.25 | $11.25 | 287,024 |
| 2020-04-21 | $10.80 | $10.92 | $10.36 | $10.52 | $10.52 | 374,962 |
| 2020-04-20 | $10.94 | $11.18 | $10.89 | $11.06 | $11.06 | 360,693 |
| 2020-04-17 | $11.34 | $11.53 | $11.09 | $11.21 | $11.21 | 465,539 |
| 2020-04-16 | $10.93 | $11.21 | $10.71 | $11.16 | $11.16 | 571,556 |
| 2020-04-15 | $10.85 | $10.91 | $10.47 | $10.78 | $10.78 | 343,340 |
| 2020-04-14 | $11.20 | $11.34 | $10.86 | $11.20 | $11.20 | 370,794 |
| 2020-04-13 | $10.73 | $10.95 | $10.47 | $10.87 | $10.87 | 278,817 |
| 2020-04-09 | $11.39 | $11.47 | $10.76 | $10.79 | $10.79 | 382,312 |
| 2020-04-08 | $11.01 | $11.36 | $10.88 | $11.24 | $11.24 | 550,947 |
| 2020-04-07 | $11.01 | $11.05 | $10.45 | $10.75 | $10.75 | 388,888 |
| 2020-04-06 | $10.07 | $10.68 | $10.04 | $10.63 | $10.63 | 370,284 |
| 2020-04-03 | $9.81 | $9.97 | $9.32 | $9.67 | $9.67 | 436,260 |
| 2020-04-02 | $9.58 | $10.02 | $9.40 | $9.90 | $9.90 | 502,062 |
| 2020-04-01 | $9.95 | $10.32 | $9.51 | $9.67 | $9.67 | 597,589 |
| 2020-03-31 | $10.19 | $10.33 | $10.00 | $10.26 | $10.26 | 1,032,646 |
| 2020-03-30 | $10.27 | $10.55 | $9.93 | $10.22 | $10.22 | 589,392 |
| 2020-03-27 | $10.41 | $10.50 | $9.85 | $10.09 | $10.09 | 488,309 |
| 2020-03-26 | $10.11 | $10.86 | $9.99 | $10.74 | $10.74 | 676,063 |
| 2020-03-25 | $10.21 | $10.60 | $9.66 | $10.02 | $10.02 | 1,074,040 |
| 2020-03-24 | $10.29 | $10.89 | $9.60 | $10.15 | $10.15 | 728,152 |
| 2020-03-23 | $9.68 | $10.10 | $9.34 | $9.74 | $9.74 | 574,333 |
| 2020-03-20 | $9.18 | $10.21 | $8.84 | $9.44 | $9.44 | 1,275,591 |
| 2020-03-19 | $8.83 | $9.65 | $8.31 | $9.00 | $9.00 | 750,739 |
| 2020-03-18 | $9.34 | $9.80 | $8.36 | $8.57 | $8.57 | 726,574 |
| 2020-03-17 | $9.19 | $10.17 | $8.55 | $10.10 | $10.10 | 866,076 |
| 2020-03-16 | $9.00 | $10.07 | $8.98 | $8.99 | $8.99 | 757,667 |
| 2020-03-13 | $10.67 | $11.15 | $9.93 | $10.27 | $10.27 | 1,042,671 |
| 2020-03-12 | $10.65 | $10.85 | $10.03 | $10.06 | $10.06 | 751,806 |
| 2020-03-11 | $12.02 | $12.30 | $11.36 | $11.42 | $11.42 | 560,523 |
| 2020-03-10 | $12.52 | $12.87 | $11.76 | $12.40 | $12.40 | 882,400 |
| 2020-03-09 | $11.88 | $12.75 | $11.77 | $12.16 | $12.16 | 725,129 |
| 2020-03-06 | $12.65 | $12.95 | $12.51 | $12.83 | $12.83 | 633,972 |
| 2020-03-05 | $12.90 | $13.60 | $12.67 | $12.96 | $12.96 | 1,324,708 |
| 2020-03-04 | $12.73 | $13.65 | $12.69 | $13.52 | $13.52 | 1,373,518 |
| 2020-03-03 | $13.01 | $13.33 | $12.54 | $12.60 | $12.60 | 1,428,404 |
| 2020-03-02 | $12.51 | $13.10 | $12.32 | $13.05 | $13.05 | 909,137 |
| 2020-02-28 | $12.20 | $12.62 | $12.05 | $12.45 | $12.45 | 895,307 |
| 2020-02-27 | $12.36 | $12.67 | $11.98 | $12.35 | $12.35 | 930,002 |
| 2020-02-26 | $12.68 | $13.02 | $12.55 | $12.70 | $12.70 | 847,072 |
| 2020-02-25 | $13.15 | $13.15 | $12.50 | $12.62 | $12.62 | 672,288 |
| 2020-02-24 | $13.21 | $13.22 | $12.91 | $13.03 | $13.03 | 466,456 |
| 2020-02-21 | $14.14 | $14.14 | $13.61 | $13.67 | $13.67 | 407,081 |
| 2020-02-20 | $14.71 | $14.79 | $14.03 | $14.23 | $14.23 | 379,490 |
| 2020-02-19 | $14.86 | $15.00 | $14.48 | $14.79 | $14.79 | 471,475 |
| 2020-02-18 | $14.54 | $14.89 | $14.51 | $14.80 | $14.80 | 563,883 |
| 2020-02-14 | $15.06 | $15.18 | $14.76 | $14.82 | $14.82 | 433,601 |
| 2020-02-13 | $15.24 | $15.27 | $14.65 | $15.02 | $15.02 | 784,433 |
| 2020-02-12 | $15.22 | $15.55 | $15.03 | $15.35 | $15.35 | 805,879 |
| 2020-02-11 | $14.88 | $15.33 | $14.65 | $15.04 | $15.04 | 1,272,190 |
| 2020-02-10 | $13.74 | $14.78 | $13.54 | $14.76 | $14.76 | 1,017,722 |
| 2020-02-07 | $13.30 | $13.30 | $12.85 | $12.87 | $12.87 | 427,852 |
| 2020-02-06 | $13.60 | $13.69 | $13.30 | $13.43 | $13.43 | 445,993 |
| 2020-02-05 | $13.56 | $13.72 | $13.33 | $13.58 | $13.58 | 334,264 |
| 2020-02-04 | $13.40 | $13.52 | $13.28 | $13.34 | $13.34 | 644,178 |
| 2020-02-03 | $12.90 | $13.13 | $12.74 | $13.11 | $13.11 | 885,923 |
| 2020-01-31 | $13.32 | $13.62 | $12.68 | $12.78 | $12.78 | 598,165 |
| 2020-01-30 | $13.40 | $13.76 | $13.28 | $13.49 | $13.49 | 434,118 |
| 2020-01-29 | $14.36 | $14.36 | $13.50 | $13.55 | $13.55 | 547,476 |
| 2020-01-28 | $13.95 | $14.43 | $13.84 | $14.36 | $14.36 | 613,402 |
| 2020-01-27 | $14.04 | $14.17 | $13.82 | $13.85 | $13.85 | 904,786 |
| 2020-01-24 | $15.19 | $15.19 | $14.41 | $14.46 | $14.46 | 450,332 |
| 2020-01-23 | $15.05 | $15.14 | $14.95 | $15.05 | $15.05 | 472,011 |
| 2020-01-22 | $15.19 | $15.37 | $14.94 | $15.08 | $15.08 | 712,886 |
| 2020-01-21 | $15.06 | $15.22 | $14.84 | $15.04 | $15.04 | 607,449 |
| 2020-01-17 | $15.29 | $15.33 | $15.00 | $15.13 | $15.13 | 474,623 |
| 2020-01-16 | $15.34 | $15.55 | $15.24 | $15.29 | $15.29 | 846,941 |
| 2020-01-15 | $15.61 | $15.65 | $15.10 | $15.25 | $15.25 | 452,478 |
| 2020-01-14 | $15.43 | $15.91 | $15.35 | $15.66 | $15.66 | 773,200 |
| 2020-01-13 | $15.18 | $15.62 | $15.13 | $15.48 | $15.48 | 810,560 |
| 2020-01-10 | $15.09 | $15.27 | $14.98 | $15.14 | $15.14 | 699,570 |
| 2020-01-09 | $15.20 | $15.50 | $14.99 | $15.08 | $15.08 | 941,614 |
| 2020-01-08 | $14.83 | $15.36 | $14.72 | $15.16 | $15.16 | 655,980 |
| 2020-01-07 | $14.90 | $14.99 | $14.69 | $14.88 | $14.88 | 675,504 |
| 2020-01-06 | $15.20 | $15.35 | $14.79 | $14.83 | $14.83 | 640,819 |
| 2020-01-03 | $15.32 | $15.56 | $15.05 | $15.40 | $15.40 | 690,156 |
| 2020-01-02 | $16.00 | $16.01 | $15.40 | $15.58 | $15.58 | 738,562 |
| 2019-12-31 | $15.82 | $16.00 | $15.73 | $15.76 | $15.76 | 881,823 |
| 2019-12-30 | $15.94 | $16.10 | $15.73 | $15.93 | $15.93 | 387,904 |
| 2019-12-27 | $16.18 | $16.18 | $15.79 | $15.84 | $15.84 | 476,198 |
| 2019-12-26 | $15.90 | $16.16 | $15.87 | $16.14 | $16.14 | 482,342 |
| 2019-12-24 | $16.22 | $16.22 | $15.72 | $15.89 | $15.89 | 240,626 |
| 2019-12-23 | $15.84 | $16.13 | $15.66 | $16.12 | $16.12 | 915,326 |
| 2019-12-20 | $16.02 | $16.21 | $15.64 | $15.80 | $15.80 | 1,091,705 |
| 2019-12-19 | $15.77 | $16.03 | $15.54 | $16.00 | $16.00 | 781,213 |
| 2019-12-18 | $15.63 | $16.13 | $15.63 | $15.85 | $15.85 | 918,796 |
| 2019-12-17 | $15.74 | $15.74 | $15.33 | $15.64 | $15.64 | 1,188,668 |
| 2019-12-16 | $16.12 | $16.45 | $15.48 | $15.60 | $15.60 | 1,161,180 |
| 2019-12-13 | $16.28 | $16.45 | $15.63 | $15.94 | $15.94 | 1,233,983 |
| 2019-12-12 | $15.54 | $16.75 | $15.12 | $16.28 | $16.28 | 2,453,430 |
| 2019-12-11 | $13.80 | $15.48 | $13.80 | $15.13 | $15.13 | 5,319,613 |
| 2019-12-10 | $12.25 | $12.62 | $12.19 | $12.57 | $12.57 | 718,958 |
| 2019-12-09 | $12.34 | $12.41 | $12.12 | $12.22 | $12.22 | 487,284 |
| 2019-12-06 | $12.19 | $12.45 | $12.14 | $12.35 | $12.35 | 623,696 |
| 2019-12-05 | $11.76 | $12.09 | $11.76 | $12.05 | $12.05 | 433,299 |
| 2019-12-04 | $11.42 | $11.86 | $11.42 | $11.73 | $11.73 | 682,261 |
| 2019-12-03 | $11.50 | $11.65 | $11.17 | $11.27 | $11.27 | 1,141,334 |
| 2019-12-02 | $11.79 | $11.84 | $11.63 | $11.66 | $11.66 | 488,883 |
| 2019-11-29 | $11.83 | $11.95 | $11.52 | $11.76 | $11.76 | 405,101 |
| 2019-11-27 | $11.88 | $12.12 | $11.85 | $12.03 | $12.03 | 289,219 |
| 2019-11-26 | $11.85 | $12.05 | $11.76 | $11.86 | $11.86 | 481,654 |
| 2019-11-25 | $11.41 | $11.98 | $11.40 | $11.89 | $11.89 | 591,272 |
| 2019-11-22 | $11.52 | $11.53 | $11.12 | $11.36 | $11.36 | 434,054 |
| 2019-11-21 | $11.68 | $11.69 | $11.35 | $11.46 | $11.46 | 329,879 |
| 2019-11-20 | $12.21 | $12.21 | $11.62 | $11.69 | $11.69 | 426,157 |
| 2019-11-19 | $12.32 | $12.37 | $12.23 | $12.26 | $12.26 | 458,838 |
| 2019-11-18 | $12.31 | $12.40 | $12.23 | $12.27 | $12.27 | 286,667 |
| 2019-11-15 | $12.26 | $12.49 | $12.26 | $12.37 | $12.37 | 391,532 |
| 2019-11-14 | $12.05 | $12.19 | $12.04 | $12.13 | $12.13 | 363,352 |
| 2019-11-13 | $11.91 | $12.17 | $11.88 | $12.06 | $12.06 | 300,114 |
| 2019-11-12 | $12.02 | $12.21 | $11.97 | $11.99 | $11.99 | 335,966 |
| 2019-11-11 | $11.80 | $12.02 | $11.72 | $11.96 | $11.96 | 333,967 |
| 2019-11-08 | $11.95 | $12.06 | $11.85 | $11.90 | $11.90 | 264,790 |
| 2019-11-07 | $12.30 | $12.34 | $11.97 | $11.98 | $11.98 | 382,245 |
| 2019-11-06 | $12.25 | $12.27 | $11.95 | $12.13 | $12.13 | 325,601 |
| 2019-11-05 | $12.12 | $12.37 | $12.12 | $12.32 | $12.32 | 299,742 |
| 2019-11-04 | $12.05 | $12.20 | $11.98 | $12.08 | $12.08 | 389,070 |
| 2019-11-01 | $11.81 | $11.97 | $11.78 | $11.95 | $11.95 | 363,112 |
| 2019-10-31 | $11.99 | $11.99 | $11.69 | $11.80 | $11.80 | 252,566 |
| 2019-10-30 | $12.58 | $12.58 | $11.99 | $12.00 | $12.00 | 455,630 |
| 2019-10-29 | $12.46 | $12.63 | $12.43 | $12.55 | $12.55 | 815,945 |
| 2019-10-28 | $12.12 | $12.50 | $12.01 | $12.47 | $12.47 | 660,464 |
| 2019-10-25 | $11.73 | $12.04 | $11.71 | $11.99 | $11.99 | 646,915 |
| 2019-10-24 | $11.60 | $11.90 | $11.58 | $11.75 | $11.75 | 497,486 |
| 2019-10-23 | $11.69 | $11.69 | $11.41 | $11.48 | $11.48 | 486,326 |
| 2019-10-22 | $11.60 | $11.86 | $11.52 | $11.78 | $11.78 | 403,317 |
| 2019-10-21 | $11.52 | $11.59 | $11.45 | $11.56 | $11.56 | 479,703 |
| 2019-10-18 | $11.30 | $11.42 | $11.20 | $11.32 | $11.32 | 287,027 |
| 2019-10-17 | $11.41 | $11.56 | $11.34 | $11.37 | $11.37 | 513,385 |
| 2019-10-16 | $11.20 | $11.40 | $11.13 | $11.33 | $11.33 | 958,196 |
| 2019-10-15 | $10.92 | $11.25 | $10.90 | $11.20 | $11.20 | 584,703 |
| 2019-10-14 | $10.90 | $10.93 | $10.80 | $10.88 | $10.88 | 288,221 |
| 2019-10-11 | $10.93 | $11.05 | $10.75 | $10.89 | $10.89 | 315,730 |
| 2019-10-10 | $10.77 | $10.96 | $10.72 | $10.74 | $10.74 | 229,950 |
| 2019-10-09 | $10.63 | $10.82 | $10.61 | $10.71 | $10.71 | 330,842 |
| 2019-10-08 | $10.67 | $10.72 | $10.53 | $10.54 | $10.54 | 438,682 |
| 2019-10-07 | $10.85 | $11.01 | $10.77 | $10.79 | $10.79 | 587,451 |
| 2019-10-04 | $10.71 | $10.85 | $10.63 | $10.85 | $10.85 | 271,367 |
| 2019-10-03 | $10.66 | $10.71 | $10.44 | $10.66 | $10.66 | 347,924 |
| 2019-10-02 | $10.68 | $10.80 | $10.58 | $10.66 | $10.66 | 433,958 |
| 2019-10-01 | $10.92 | $11.14 | $10.65 | $10.75 | $10.75 | 441,612 |
| 2019-09-30 | $10.97 | $11.00 | $10.76 | $10.88 | $10.88 | 506,751 |
| 2019-09-27 | $11.31 | $11.45 | $10.93 | $10.96 | $10.96 | 377,324 |
| 2019-09-26 | $11.12 | $11.43 | $11.11 | $11.30 | $11.30 | 638,248 |
| 2019-09-25 | $10.96 | $11.20 | $10.90 | $11.10 | $11.10 | 538,506 |
| 2019-09-24 | $10.91 | $11.07 | $10.90 | $10.96 | $10.96 | 528,049 |
| 2019-09-23 | $10.67 | $10.99 | $10.59 | $10.87 | $10.87 | 458,371 |
| 2019-09-20 | $10.92 | $11.00 | $10.69 | $10.74 | $10.74 | 709,759 |
| 2019-09-19 | $10.94 | $11.02 | $10.87 | $10.92 | $10.92 | 303,398 |
| 2019-09-18 | $11.02 | $11.10 | $10.82 | $10.94 | $10.94 | 274,259 |
| 2019-09-17 | $10.93 | $11.05 | $10.83 | $11.05 | $11.05 | 389,470 |
| 2019-09-16 | $11.00 | $11.13 | $10.88 | $11.01 | $11.01 | 282,142 |
| 2019-09-13 | $11.07 | $11.23 | $11.01 | $11.13 | $11.13 | 568,812 |
| 2019-09-12 | $10.99 | $11.15 | $10.78 | $11.08 | $11.08 | 486,337 |
| 2019-09-11 | $10.99 | $11.02 | $10.83 | $10.96 | $10.96 | 481,289 |
| 2019-09-10 | $10.77 | $10.99 | $10.62 | $10.92 | $10.92 | 724,676 |
| 2019-09-09 | $10.76 | $10.84 | $10.54 | $10.74 | $10.74 | 783,280 |
| 2019-09-06 | $10.95 | $11.03 | $10.69 | $10.71 | $10.71 | 345,696 |
| 2019-09-05 | $10.85 | $11.15 | $10.80 | $10.87 | $10.87 | 652,464 |
| 2019-09-04 | $10.88 | $11.00 | $10.74 | $10.82 | $10.82 | 1,048,233 |
| 2019-09-03 | $10.70 | $10.82 | $10.52 | $10.73 | $10.73 | 662,972 |
| 2019-08-30 | $10.37 | $10.93 | $10.37 | $10.80 | $10.80 | 746,956 |
| 2019-08-29 | $9.86 | $10.57 | $9.85 | $10.29 | $10.29 | 784,572 |
| 2019-08-28 | $9.41 | $9.78 | $9.30 | $9.76 | $9.76 | 724,668 |
| 2019-08-27 | $9.41 | $9.45 | $9.28 | $9.28 | $9.28 | 385,569 |
| 2019-08-26 | $9.49 | $9.52 | $9.32 | $9.38 | $9.38 | 511,233 |
| 2019-08-23 | $9.66 | $9.73 | $9.40 | $9.42 | $9.42 | 331,755 |
| 2019-08-22 | $9.75 | $9.80 | $9.62 | $9.77 | $9.77 | 402,697 |
| 2019-08-21 | $9.46 | $9.74 | $9.41 | $9.73 | $9.73 | 530,351 |
| 2019-08-20 | $9.84 | $9.96 | $9.27 | $9.42 | $9.42 | 975,735 |
| 2019-08-19 | $9.10 | $9.37 | $9.10 | $9.32 | $9.32 | 514,961 |
| 2019-08-16 | $8.67 | $8.92 | $8.64 | $8.92 | $8.92 | 556,722 |
| 2019-08-15 | $8.82 | $8.82 | $8.56 | $8.59 | $8.59 | 193,729 |
| 2019-08-14 | $8.75 | $9.00 | $8.54 | $8.76 | $8.76 | 427,510 |
| 2019-08-13 | $8.78 | $9.08 | $8.68 | $8.96 | $8.96 | 220,218 |
| 2019-08-12 | $8.93 | $9.02 | $8.64 | $8.77 | $8.77 | 385,125 |
| 2019-08-09 | $9.08 | $9.08 | $8.87 | $8.93 | $8.93 | 212,630 |
| 2019-08-08 | $8.96 | $9.17 | $8.93 | $9.14 | $9.14 | 202,002 |
| 2019-08-07 | $8.65 | $9.04 | $8.65 | $8.93 | $8.93 | 308,883 |
| 2019-08-06 | $8.93 | $9.03 | $8.64 | $8.76 | $8.76 | 301,878 |
| 2019-08-05 | $9.18 | $9.18 | $8.77 | $8.86 | $8.86 | 423,597 |
| 2019-08-02 | $9.40 | $9.43 | $9.23 | $9.31 | $9.31 | 246,766 |
| 2019-08-01 | $9.63 | $10.02 | $9.41 | $9.51 | $9.51 | 428,808 |
| 2019-07-31 | $9.62 | $9.75 | $9.53 | $9.63 | $9.63 | 654,736 |
| 2019-07-30 | $9.66 | $9.73 | $9.47 | $9.62 | $9.62 | 628,425 |
| 2019-07-29 | $9.75 | $9.79 | $9.63 | $9.75 | $9.75 | 261,991 |
| 2019-07-26 | $9.90 | $9.95 | $9.64 | $9.77 | $9.77 | 326,244 |
| 2019-07-25 | $9.95 | $10.01 | $9.61 | $9.85 | $9.85 | 764,126 |
| 2019-07-24 | $9.83 | $10.26 | $9.80 | $9.97 | $9.97 | 909,802 |
| 2019-07-23 | $9.05 | $9.83 | $8.99 | $9.82 | $9.82 | 1,512,973 |
| 2019-07-22 | $8.82 | $9.11 | $8.82 | $8.99 | $8.99 | 334,295 |
| 2019-07-19 | $8.74 | $8.88 | $8.70 | $8.75 | $8.75 | 365,532 |
| 2019-07-18 | $8.57 | $8.79 | $8.50 | $8.78 | $8.78 | 685,562 |
| 2019-07-17 | $8.37 | $8.51 | $8.25 | $8.46 | $8.46 | 389,637 |
| 2019-07-16 | $8.29 | $8.38 | $8.21 | $8.35 | $8.35 | 250,575 |
| 2019-07-15 | $8.30 | $8.37 | $8.16 | $8.32 | $8.32 | 188,799 |
| 2019-07-12 | $8.18 | $8.37 | $8.18 | $8.27 | $8.27 | 197,146 |
| 2019-07-11 | $8.11 | $8.19 | $8.01 | $8.13 | $8.13 | 245,491 |
| 2019-07-10 | $8.35 | $8.52 | $8.01 | $8.08 | $8.08 | 470,760 |
| 2019-07-09 | $8.29 | $8.33 | $8.16 | $8.29 | $8.29 | 432,393 |
| 2019-07-08 | $8.40 | $8.46 | $8.31 | $8.36 | $8.36 | 302,584 |
| 2019-07-05 | $8.44 | $8.53 | $8.31 | $8.49 | $8.49 | 162,841 |
| 2019-07-03 | $8.45 | $8.49 | $8.35 | $8.48 | $8.48 | 155,070 |
| 2019-07-02 | $8.60 | $8.61 | $8.41 | $8.45 | $8.45 | 163,747 |
| 2019-07-01 | $8.41 | $8.65 | $8.41 | $8.63 | $8.63 | 303,087 |
| 2019-06-28 | $8.47 | $8.59 | $8.16 | $8.20 | $8.20 | 911,005 |
| 2019-06-27 | $8.19 | $8.48 | $8.19 | $8.44 | $8.44 | 380,942 |
| 2019-06-26 | $8.06 | $8.18 | $8.06 | $8.14 | $8.14 | 253,800 |
| 2019-06-25 | $8.04 | $8.10 | $7.95 | $7.97 | $7.97 | 371,569 |
| 2019-06-24 | $8.19 | $8.28 | $7.99 | $8.04 | $8.04 | 345,533 |
| 2019-06-21 | $8.29 | $8.32 | $8.17 | $8.19 | $8.19 | 562,759 |
| 2019-06-20 | $8.21 | $8.34 | $8.21 | $8.29 | $8.29 | 386,388 |
| 2019-06-19 | $8.26 | $8.31 | $8.11 | $8.12 | $8.12 | 378,769 |
| 2019-06-18 | $8.15 | $8.38 | $8.12 | $8.25 | $8.25 | 575,745 |
| 2019-06-17 | $8.20 | $8.23 | $8.09 | $8.10 | $8.10 | 247,727 |
| 2019-06-14 | $8.36 | $8.36 | $8.19 | $8.19 | $8.19 | 228,662 |
| 2019-06-13 | $8.58 | $8.69 | $8.42 | $8.45 | $8.45 | 236,104 |
| 2019-06-12 | $8.52 | $8.61 | $8.44 | $8.56 | $8.56 | 362,059 |
| 2019-06-11 | $8.78 | $8.89 | $8.60 | $8.61 | $8.61 | 328,555 |
| 2019-06-10 | $8.57 | $8.72 | $8.16 | $8.69 | $8.69 | 361,389 |
| 2019-06-07 | $8.48 | $8.64 | $8.44 | $8.53 | $8.53 | 239,475 |
| 2019-06-06 | $8.38 | $8.47 | $8.34 | $8.44 | $8.44 | 258,992 |
| 2019-06-05 | $8.58 | $8.62 | $8.32 | $8.36 | $8.36 | 280,449 |
| 2019-06-04 | $8.25 | $8.54 | $8.11 | $8.53 | $8.53 | 1,065,371 |
| 2019-06-03 | $8.08 | $8.23 | $8.05 | $8.14 | $8.14 | 506,724 |
| 2019-05-31 | $8.31 | $8.31 | $8.06 | $8.11 | $8.11 | 551,468 |
| 2019-05-30 | $8.38 | $8.51 | $8.31 | $8.43 | $8.43 | 380,216 |
| 2019-05-29 | $8.26 | $8.38 | $8.21 | $8.33 | $8.33 | 420,038 |
| 2019-05-28 | $8.26 | $8.51 | $8.26 | $8.32 | $8.32 | 432,303 |
| 2019-05-24 | $8.37 | $8.49 | $8.20 | $8.25 | $8.25 | 311,561 |
| 2019-05-23 | $8.58 | $8.66 | $8.14 | $8.35 | $8.35 | 641,164 |
| 2019-05-22 | $9.00 | $9.39 | $8.81 | $8.93 | $8.93 | 807,524 |
| 2019-05-21 | $8.40 | $8.51 | $8.35 | $8.46 | $8.46 | 928,491 |
| 2019-05-20 | $8.56 | $8.63 | $8.26 | $8.29 | $8.29 | 432,754 |
| 2019-05-17 | $8.82 | $8.95 | $8.69 | $8.70 | $8.70 | 262,063 |
| 2019-05-16 | $8.81 | $8.97 | $8.67 | $8.92 | $8.92 | 246,649 |
| 2019-05-15 | $8.83 | $8.92 | $8.80 | $8.84 | $8.84 | 414,994 |
| 2019-05-14 | $8.99 | $9.03 | $8.82 | $8.90 | $8.90 | 855,632 |
| 2019-05-13 | $9.20 | $9.20 | $8.85 | $8.95 | $8.95 | 542,684 |
| 2019-05-10 | $9.37 | $9.43 | $9.23 | $9.35 | $9.35 | 180,133 |
| 2019-05-09 | $9.45 | $9.45 | $9.22 | $9.40 | $9.40 | 321,607 |
| 2019-05-08 | $9.52 | $9.61 | $9.45 | $9.52 | $9.52 | 414,283 |
| 2019-05-07 | $9.47 | $9.58 | $9.42 | $9.56 | $9.56 | 348,851 |
| 2019-05-06 | $9.41 | $9.57 | $9.34 | $9.55 | $9.55 | 243,370 |
| 2019-05-03 | $9.38 | $9.61 | $9.37 | $9.60 | $9.60 | 169,947 |
| 2019-05-02 | $9.30 | $9.43 | $9.26 | $9.36 | $9.36 | 153,605 |
| 2019-05-01 | $9.40 | $9.48 | $9.30 | $9.32 | $9.32 | 650,804 |
| 2019-04-30 | $9.43 | $9.50 | $9.33 | $9.34 | $9.34 | 316,402 |
| 2019-04-29 | $9.40 | $9.48 | $9.34 | $9.43 | $9.43 | 195,274 |
| 2019-04-26 | $9.31 | $9.43 | $9.17 | $9.43 | $9.43 | 271,858 |
| 2019-04-25 | $9.60 | $9.60 | $9.32 | $9.37 | $9.37 | 270,272 |
| 2019-04-24 | $9.41 | $9.60 | $9.41 | $9.55 | $9.55 | 305,718 |
| 2019-04-23 | $9.27 | $9.41 | $9.16 | $9.40 | $9.40 | 492,948 |
| 2019-04-22 | $9.36 | $9.36 | $9.14 | $9.20 | $9.20 | 198,747 |
| 2019-04-18 | $9.42 | $9.48 | $9.33 | $9.38 | $9.38 | 221,716 |
| 2019-04-17 | $9.40 | $9.49 | $9.34 | $9.45 | $9.45 | 508,625 |
| 2019-04-16 | $9.11 | $9.41 | $9.11 | $9.31 | $9.31 | 563,636 |
| 2019-04-15 | $9.22 | $9.30 | $9.06 | $9.09 | $9.09 | 272,623 |
| 2019-04-12 | $9.40 | $9.40 | $9.19 | $9.21 | $9.21 | 345,567 |
| 2019-04-11 | $9.55 | $9.55 | $9.25 | $9.32 | $9.32 | 414,755 |
| 2019-04-10 | $9.55 | $9.59 | $9.46 | $9.53 | $9.53 | 442,010 |
| 2019-04-09 | $9.62 | $9.68 | $9.52 | $9.55 | $9.55 | 398,984 |
| 2019-04-08 | $9.52 | $9.67 | $9.51 | $9.65 | $9.65 | 227,635 |
| 2019-04-05 | $9.55 | $9.63 | $9.50 | $9.55 | $9.55 | 244,146 |
| 2019-04-04 | $9.55 | $9.59 | $9.44 | $9.56 | $9.56 | 521,814 |
| 2019-04-03 | $9.67 | $9.81 | $9.52 | $9.54 | $9.54 | 429,486 |
| 2019-04-02 | $9.60 | $9.63 | $9.49 | $9.56 | $9.56 | 301,703 |
| 2019-04-01 | $9.48 | $9.67 | $9.48 | $9.58 | $9.58 | 397,799 |
| 2019-03-29 | $9.50 | $9.66 | $9.42 | $9.45 | $9.45 | 835,634 |
| 2019-03-28 | $9.30 | $9.45 | $9.30 | $9.43 | $9.43 | 494,011 |
| 2019-03-27 | $9.30 | $9.41 | $9.16 | $9.29 | $9.29 | 373,351 |
| 2019-03-26 | $9.26 | $9.45 | $9.14 | $9.32 | $9.32 | 519,096 |
| 2019-03-25 | $9.08 | $9.30 | $9.02 | $9.25 | $9.25 | 543,382 |
| 2019-03-22 | $9.40 | $9.44 | $9.09 | $9.09 | $9.09 | 531,619 |
| 2019-03-21 | $9.33 | $9.49 | $9.33 | $9.44 | $9.44 | 705,572 |
| 2019-03-20 | $9.43 | $9.50 | $9.27 | $9.33 | $9.33 | 657,777 |
| 2019-03-19 | $9.33 | $9.46 | $9.33 | $9.38 | $9.38 | 507,532 |
| 2019-03-18 | $9.22 | $9.31 | $9.19 | $9.30 | $9.30 | 458,631 |
| 2019-03-15 | $9.24 | $9.47 | $9.20 | $9.26 | $9.26 | 1,186,853 |
| 2019-03-14 | $9.39 | $9.42 | $9.14 | $9.17 | $9.17 | 547,505 |
| 2019-03-13 | $9.43 | $9.51 | $9.31 | $9.41 | $9.41 | 812,789 |
| 2019-03-12 | $9.71 | $9.79 | $9.34 | $9.43 | $9.43 | 793,408 |
| 2019-03-11 | $9.63 | $9.71 | $9.59 | $9.69 | $9.69 | 904,316 |
| 2019-03-08 | $9.58 | $9.80 | $9.52 | $9.59 | $9.59 | 794,652 |
| 2019-03-07 | $9.75 | $9.79 | $9.56 | $9.62 | $9.62 | 707,288 |
| 2019-03-06 | $9.77 | $9.93 | $9.62 | $9.76 | $9.76 | 1,148,228 |
| 2019-03-05 | $9.93 | $10.04 | $9.73 | $9.78 | $9.78 | 605,461 |
| 2019-03-04 | $9.90 | $10.10 | $9.87 | $9.93 | $9.93 | 1,204,430 |
| 2019-03-01 | $9.87 | $9.95 | $9.70 | $9.88 | $9.88 | 818,570 |
| 2019-02-28 | $9.78 | $9.89 | $9.58 | $9.81 | $9.81 | 941,843 |
| 2019-02-27 | $9.93 | $9.99 | $9.59 | $9.83 | $9.83 | 963,568 |
| 2019-02-26 | $10.25 | $10.29 | $9.82 | $9.97 | $9.97 | 1,731,037 |
| 2019-02-25 | $10.53 | $10.65 | $10.16 | $10.28 | $10.28 | 1,079,956 |
| 2019-02-22 | $10.60 | $10.63 | $10.29 | $10.45 | $10.45 | 1,314,680 |
| 2019-02-21 | $11.02 | $11.30 | $10.47 | $10.49 | $10.49 | 1,814,765 |
| 2019-02-20 | $11.41 | $11.44 | $11.29 | $11.37 | $11.37 | 675,947 |
| 2019-02-19 | $11.45 | $11.56 | $11.34 | $11.40 | $11.40 | 663,603 |
| 2019-02-15 | $11.45 | $11.58 | $11.38 | $11.43 | $11.43 | 683,636 |
| 2019-02-14 | $11.27 | $11.57 | $11.23 | $11.42 | $11.42 | 899,027 |
| 2019-02-13 | $11.02 | $11.34 | $11.02 | $11.27 | $11.27 | 502,821 |
| 2019-02-12 | $10.91 | $11.20 | $10.91 | $11.02 | $11.02 | 479,234 |
| 2019-02-11 | $10.61 | $10.91 | $10.61 | $10.90 | $10.90 | 370,313 |
| 2019-02-08 | $10.68 | $10.84 | $10.62 | $10.74 | $10.74 | 366,229 |
| 2019-02-07 | $10.96 | $10.99 | $10.76 | $10.77 | $10.77 | 514,872 |
| 2019-02-06 | $10.74 | $11.15 | $10.74 | $11.02 | $11.02 | 572,926 |
| 2019-02-05 | $10.84 | $10.84 | $10.67 | $10.72 | $10.72 | 353,245 |
| 2019-02-04 | $10.78 | $11.03 | $10.68 | $10.83 | $10.83 | 783,611 |
| 2019-02-01 | $10.67 | $10.92 | $10.67 | $10.78 | $10.78 | 439,409 |
| 2019-01-31 | $10.69 | $10.71 | $10.56 | $10.69 | $10.69 | 450,081 |
| 2019-01-30 | $10.65 | $10.84 | $10.62 | $10.75 | $10.75 | 329,666 |
| 2019-01-29 | $10.52 | $10.64 | $10.48 | $10.59 | $10.59 | 386,183 |
| 2019-01-28 | $10.32 | $10.70 | $10.29 | $10.52 | $10.52 | 396,240 |
| 2019-01-25 | $10.40 | $10.55 | $10.33 | $10.48 | $10.48 | 604,187 |
| 2019-01-24 | $9.94 | $10.32 | $9.66 | $10.32 | $10.32 | 1,038,159 |
| 2019-01-23 | $9.88 | $10.09 | $9.73 | $9.88 | $9.88 | 490,795 |
| 2019-01-22 | $10.19 | $10.32 | $9.76 | $9.85 | $9.85 | 797,601 |
| 2019-01-18 | $10.27 | $10.41 | $10.15 | $10.27 | $10.27 | 635,153 |
| 2019-01-17 | $10.39 | $10.52 | $10.04 | $10.22 | $10.22 | 908,290 |
| 2019-01-16 | $10.44 | $10.55 | $10.35 | $10.43 | $10.43 | 491,193 |
| 2019-01-15 | $10.44 | $10.59 | $10.30 | $10.37 | $10.37 | 476,556 |
| 2019-01-14 | $10.46 | $10.55 | $10.23 | $10.45 | $10.45 | 691,070 |
| 2019-01-11 | $10.37 | $10.62 | $10.33 | $10.48 | $10.48 | 512,393 |
| 2019-01-10 | $10.37 | $10.51 | $10.21 | $10.38 | $10.38 | 755,461 |
| 2019-01-09 | $9.92 | $10.45 | $9.92 | $10.40 | $10.40 | 2,021,592 |
| 2019-01-08 | $9.92 | $10.05 | $9.70 | $9.83 | $9.83 | 558,163 |
| 2019-01-07 | $9.74 | $9.88 | $9.61 | $9.85 | $9.85 | 685,681 |
| 2019-01-04 | $9.63 | $9.75 | $9.58 | $9.68 | $9.68 | 1,032,849 |
| 2019-01-03 | $9.64 | $9.64 | $9.32 | $9.47 | $9.47 | 700,323 |
| 2019-01-02 | $9.60 | $9.88 | $9.60 | $9.78 | $9.78 | 994,678 |
| 2018-12-31 | $9.70 | $9.70 | $9.50 | $9.68 | $9.68 | 360,843 |
| 2018-12-28 | $9.69 | $9.88 | $9.63 | $9.69 | $9.69 | 737,538 |
| 2018-12-27 | $9.38 | $9.74 | $9.28 | $9.62 | $9.62 | 615,281 |
| 2018-12-26 | $9.23 | $9.59 | $9.23 | $9.54 | $9.54 | 1,000,687 |
| 2018-12-24 | $9.10 | $9.47 | $9.01 | $9.17 | $9.17 | 351,026 |
| 2018-12-21 | $9.46 | $9.55 | $9.05 | $9.18 | $9.18 | 1,150,603 |
| 2018-12-20 | $9.35 | $9.55 | $9.35 | $9.44 | $9.44 | 898,414 |
| 2018-12-19 | $9.84 | $9.84 | $9.28 | $9.35 | $9.35 | 571,085 |
| 2018-12-18 | $9.90 | $10.15 | $9.83 | $9.86 | $9.86 | 731,311 |
| 2018-12-17 | $10.02 | $10.11 | $9.83 | $9.88 | $9.88 | 632,817 |
| 2018-12-14 | $10.01 | $10.23 | $9.93 | $10.10 | $10.10 | 1,031,043 |
| 2018-12-13 | $9.51 | $10.23 | $9.51 | $10.02 | $10.02 | 2,706,944 |
| 2018-12-12 | $9.55 | $9.78 | $9.05 | $9.48 | $9.48 | 923,536 |
| 2018-12-11 | $9.28 | $9.66 | $9.22 | $9.58 | $9.58 | 569,474 |
| 2018-12-10 | $9.04 | $9.20 | $9.00 | $9.13 | $9.13 | 487,220 |
| 2018-12-07 | $9.58 | $9.58 | $9.05 | $9.06 | $9.06 | 440,361 |
| 2018-12-06 | $9.25 | $9.55 | $9.20 | $9.53 | $9.53 | 410,050 |
| 2018-12-04 | $9.81 | $9.85 | $9.34 | $9.35 | $9.35 | 640,234 |
| 2018-12-03 | $9.80 | $9.87 | $9.64 | $9.86 | $9.86 | 238,156 |
| 2018-11-30 | $9.59 | $9.71 | $9.47 | $9.70 | $9.70 | 389,195 |
| 2018-11-29 | $9.79 | $9.87 | $9.63 | $9.64 | $9.64 | 211,598 |
| 2018-11-28 | $9.73 | $9.88 | $9.51 | $9.87 | $9.87 | 292,570 |
| 2018-11-27 | $9.69 | $9.83 | $9.56 | $9.67 | $9.67 | 217,410 |
| 2018-11-26 | $9.81 | $9.85 | $9.62 | $9.70 | $9.70 | 266,063 |
| 2018-11-23 | $9.60 | $9.76 | $9.60 | $9.70 | $9.70 | 105,146 |
| 2018-11-21 | $9.65 | $9.79 | $9.64 | $9.65 | $9.65 | 133,572 |
| 2018-11-20 | $9.50 | $9.86 | $9.50 | $9.62 | $9.62 | 211,373 |
| 2018-11-19 | $9.96 | $9.96 | $9.50 | $9.61 | $9.61 | 238,491 |
| 2018-11-16 | $9.72 | $10.08 | $9.68 | $10.05 | $10.05 | 571,460 |
| 2018-11-15 | $9.51 | $9.86 | $9.51 | $9.85 | $9.85 | 216,554 |
| 2018-11-14 | $9.55 | $9.61 | $9.50 | $9.51 | $9.51 | 393,910 |
| 2018-11-13 | $9.44 | $9.61 | $9.44 | $9.45 | $9.45 | 424,274 |
| 2018-11-12 | $9.60 | $9.66 | $9.34 | $9.36 | $9.36 | 497,837 |
| 2018-11-09 | $9.89 | $9.89 | $9.50 | $9.66 | $9.66 | 325,786 |
| 2018-11-08 | $10.00 | $10.02 | $9.86 | $9.90 | $9.90 | 240,281 |
| 2018-11-07 | $10.05 | $10.07 | $9.88 | $9.98 | $9.98 | 230,638 |
| 2018-11-06 | $10.16 | $10.20 | $9.89 | $10.00 | $10.00 | 200,926 |
| 2018-11-05 | $10.21 | $10.21 | $9.95 | $10.14 | $10.14 | 320,086 |
| 2018-11-02 | $10.13 | $10.19 | $9.99 | $10.18 | $10.18 | 311,919 |
| 2018-11-01 | $9.80 | $10.09 | $9.80 | $10.07 | $10.07 | 383,954 |
| 2018-10-31 | $9.82 | $9.84 | $9.66 | $9.74 | $9.74 | 349,986 |
| 2018-10-30 | $9.50 | $9.79 | $9.37 | $9.71 | $9.71 | 232,658 |
| 2018-10-29 | $9.53 | $9.64 | $9.49 | $9.50 | $9.50 | 346,858 |
| 2018-10-26 | $9.40 | $9.68 | $9.27 | $9.46 | $9.46 | 367,673 |
| 2018-10-25 | $9.27 | $9.59 | $9.27 | $9.55 | $9.55 | 352,236 |
| 2018-10-24 | $9.48 | $9.58 | $9.20 | $9.21 | $9.21 | 519,534 |
| 2018-10-23 | $9.41 | $9.63 | $9.32 | $9.53 | $9.53 | 386,169 |
| 2018-10-22 | $9.75 | $9.81 | $9.47 | $9.53 | $9.53 | 313,012 |
| 2018-10-19 | $9.69 | $9.88 | $9.58 | $9.62 | $9.62 | 264,553 |
| 2018-10-18 | $9.67 | $9.78 | $9.42 | $9.67 | $9.67 | 410,200 |
| 2018-10-17 | $10.20 | $10.25 | $9.67 | $9.71 | $9.71 | 557,083 |
| 2018-10-16 | $9.86 | $10.20 | $9.81 | $10.19 | $10.19 | 603,587 |
| 2018-10-15 | $9.47 | $9.86 | $9.45 | $9.79 | $9.79 | 820,239 |
| 2018-10-12 | $9.26 | $9.35 | $9.15 | $9.21 | $9.21 | 533,604 |
| 2018-10-11 | $9.16 | $9.41 | $9.07 | $9.09 | $9.09 | 580,172 |
| 2018-10-10 | $9.23 | $9.39 | $9.03 | $9.17 | $9.17 | 649,013 |
| 2018-10-09 | $9.24 | $9.33 | $9.13 | $9.28 | $9.28 | 659,350 |
| 2018-10-08 | $9.23 | $9.44 | $9.15 | $9.23 | $9.23 | 355,797 |
| 2018-10-05 | $9.50 | $9.51 | $9.13 | $9.29 | $9.29 | 446,262 |
| 2018-10-04 | $9.62 | $9.63 | $9.50 | $9.52 | $9.52 | 352,660 |
| 2018-10-03 | $9.63 | $9.75 | $9.45 | $9.66 | $9.66 | 313,494 |
| 2018-10-02 | $9.63 | $9.77 | $9.52 | $9.57 | $9.57 | 238,103 |
| 2018-10-01 | $9.84 | $9.87 | $9.58 | $9.67 | $9.67 | 373,361 |
| 2018-09-28 | $9.60 | $9.90 | $9.60 | $9.85 | $9.85 | 268,439 |
| 2018-09-27 | $9.55 | $9.70 | $9.55 | $9.60 | $9.60 | 200,270 |
| 2018-09-26 | $9.55 | $9.75 | $9.50 | $9.58 | $9.58 | 273,908 |
| 2018-09-25 | $9.75 | $9.75 | $9.50 | $9.60 | $9.60 | 335,582 |
| 2018-09-24 | $9.80 | $9.85 | $9.60 | $9.70 | $9.70 | 286,998 |
| 2018-09-21 | $9.90 | $9.95 | $9.73 | $9.90 | $9.90 | 917,487 |
| 2018-09-20 | $9.80 | $9.95 | $9.75 | $9.90 | $9.90 | 394,334 |
| 2018-09-19 | $9.55 | $9.75 | $9.50 | $9.70 | $9.70 | 484,752 |
| 2018-09-18 | $9.65 | $9.87 | $9.55 | $9.60 | $9.60 | 305,833 |
| 2018-09-17 | $9.80 | $9.83 | $9.58 | $9.60 | $9.60 | 468,513 |
| 2018-09-14 | $9.90 | $10.10 | $9.80 | $9.90 | $9.90 | 324,097 |
| 2018-09-13 | $9.90 | $10.00 | $9.70 | $9.85 | $9.85 | 263,153 |
| 2018-09-12 | $9.90 | $9.90 | $9.65 | $9.80 | $9.80 | 247,015 |
| 2018-09-11 | $9.80 | $10.00 | $9.75 | $9.95 | $9.95 | 244,132 |
| 2018-09-10 | $10.15 | $10.15 | $9.75 | $9.85 | $9.85 | 245,612 |
| 2018-09-07 | $10.00 | $10.18 | $9.80 | $10.05 | $10.05 | 349,687 |
| 2018-09-06 | $10.30 | $10.40 | $9.95 | $10.00 | $10.00 | 471,619 |
| 2018-09-05 | $10.65 | $10.65 | $10.30 | $10.35 | $10.35 | 270,406 |
| 2018-09-04 | $10.60 | $10.70 | $10.45 | $10.65 | $10.65 | 284,274 |
| 2018-08-31 | $10.70 | $10.85 | $10.60 | $10.70 | $10.70 | 334,627 |
| 2018-08-30 | $10.55 | $10.80 | $10.45 | $10.75 | $10.75 | 437,079 |
| 2018-08-29 | $10.65 | $10.75 | $10.50 | $10.60 | $10.60 | 566,516 |
| 2018-08-28 | $10.75 | $10.95 | $10.55 | $10.60 | $10.60 | 839,929 |
| 2018-08-27 | $10.85 | $10.95 | $10.67 | $10.75 | $10.75 | 753,873 |
| 2018-08-24 | $10.10 | $11.00 | $10.05 | $10.80 | $10.80 | 1,067,080 |
| 2018-08-23 | $10.25 | $10.35 | $9.80 | $10.30 | $10.30 | 989,333 |
| 2018-08-22 | $9.60 | $10.15 | $9.31 | $10.10 | $10.10 | 2,366,600 |
| 2018-08-21 | $8.60 | $9.05 | $8.60 | $8.95 | $8.95 | 688,590 |
| 2018-08-20 | $8.75 | $8.80 | $8.55 | $8.65 | $8.65 | 448,547 |
| 2018-08-17 | $8.55 | $8.75 | $8.35 | $8.75 | $8.75 | 741,471 |
| 2018-08-16 | $8.70 | $8.78 | $8.58 | $8.65 | $8.65 | 260,010 |
| 2018-08-15 | $8.70 | $8.75 | $8.50 | $8.65 | $8.65 | 370,049 |
| 2018-08-14 | $8.85 | $8.93 | $8.70 | $8.75 | $8.75 | 260,763 |
| 2018-08-13 | $8.70 | $8.88 | $8.65 | $8.85 | $8.85 | 319,555 |
| 2018-08-10 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 252,263 |
| 2018-08-09 | $9.05 | $9.12 | $8.90 | $8.90 | $8.90 | 310,812 |
| 2018-08-08 | $9.00 | $9.14 | $8.90 | $9.10 | $9.10 | 337,655 |
| 2018-08-07 | $9.15 | $9.18 | $8.95 | $9.00 | $9.00 | 251,438 |
| 2018-08-06 | $9.05 | $9.20 | $8.90 | $9.10 | $9.10 | 321,467 |
| 2018-08-03 | $9.05 | $9.20 | $9.00 | $9.10 | $9.10 | 282,569 |
| 2018-08-02 | $9.00 | $9.20 | $9.00 | $9.05 | $9.05 | 255,655 |
| 2018-08-01 | $8.95 | $9.17 | $8.90 | $9.00 | $9.00 | 357,256 |
| 2018-07-31 | $8.90 | $9.20 | $8.90 | $9.00 | $9.00 | 451,929 |
| 2018-07-30 | $8.65 | $8.95 | $8.65 | $8.80 | $8.80 | 318,932 |
| 2018-07-27 | $8.80 | $8.90 | $8.68 | $8.70 | $8.70 | 299,313 |
| 2018-07-26 | $8.65 | $8.85 | $8.58 | $8.75 | $8.75 | 463,101 |
| 2018-07-25 | $8.75 | $8.75 | $8.50 | $8.65 | $8.65 | 293,567 |
| 2018-07-24 | $8.95 | $8.95 | $8.63 | $8.68 | $8.68 | 278,330 |
| 2018-07-23 | $8.80 | $8.90 | $8.60 | $8.85 | $8.85 | 479,730 |
| 2018-07-20 | $8.75 | $8.95 | $8.70 | $8.85 | $8.85 | 327,707 |
| 2018-07-19 | $8.75 | $8.90 | $8.75 | $8.80 | $8.80 | 327,160 |
| 2018-07-18 | $8.65 | $8.93 | $8.55 | $8.85 | $8.85 | 395,501 |
| 2018-07-17 | $8.40 | $8.65 | $8.40 | $8.60 | $8.60 | 326,736 |
| 2018-07-16 | $8.45 | $8.50 | $8.35 | $8.45 | $8.45 | 328,718 |
| 2018-07-13 | $8.55 | $8.65 | $8.45 | $8.45 | $8.45 | 285,364 |
| 2018-07-12 | $8.45 | $8.68 | $8.40 | $8.50 | $8.50 | 397,040 |
| 2018-07-11 | $8.70 | $8.80 | $8.45 | $8.45 | $8.45 | 377,186 |
| 2018-07-10 | $8.80 | $9.05 | $8.65 | $8.70 | $8.70 | 641,516 |
| 2018-07-09 | $8.55 | $9.00 | $8.50 | $8.85 | $8.85 | 1,005,352 |
| 2018-07-06 | $8.05 | $8.40 | $8.05 | $8.30 | $8.30 | 356,591 |
| 2018-07-05 | $7.95 | $8.10 | $7.85 | $8.10 | $8.10 | 216,794 |
| 2018-07-03 | $7.95 | $8.00 | $7.85 | $7.90 | $7.90 | 166,394 |
| 2018-07-02 | $7.95 | $8.00 | $7.80 | $7.90 | $7.90 | 353,471 |
| 2018-06-29 | $7.85 | $8.05 | $7.85 | $7.98 | $7.98 | 260,334 |
| 2018-06-28 | $7.85 | $7.90 | $7.60 | $7.75 | $7.75 | 546,699 |
| 2018-06-27 | $8.10 | $8.18 | $7.80 | $7.85 | $7.85 | 467,799 |
| 2018-06-26 | $8.05 | $8.25 | $8.00 | $8.10 | $8.10 | 405,201 |
| 2018-06-25 | $8.40 | $8.40 | $8.00 | $8.05 | $8.05 | 471,199 |
| 2018-06-22 | $8.45 | $8.63 | $8.20 | $8.50 | $8.50 | 961,693 |
| 2018-06-21 | $8.45 | $8.55 | $8.35 | $8.45 | $8.45 | 458,459 |
| 2018-06-20 | $8.35 | $8.50 | $8.25 | $8.45 | $8.45 | 569,922 |
| 2018-06-19 | $8.30 | $8.45 | $8.25 | $8.35 | $8.35 | 301,559 |
| 2018-06-18 | $8.25 | $8.45 | $8.15 | $8.40 | $8.40 | 613,497 |
| 2018-06-15 | $8.40 | $8.40 | $8.25 | $8.30 | $8.30 | 687,877 |
| 2018-06-14 | $8.50 | $8.55 | $8.35 | $8.40 | $8.40 | 335,811 |
| 2018-06-13 | $8.55 | $8.75 | $8.35 | $8.45 | $8.45 | 471,921 |
| 2018-06-12 | $8.60 | $8.65 | $8.40 | $8.50 | $8.50 | 259,122 |
| 2018-06-11 | $8.50 | $8.70 | $8.40 | $8.55 | $8.55 | 424,538 |
| 2018-06-08 | $8.65 | $8.90 | $8.50 | $8.50 | $8.50 | 302,559 |
| 2018-06-07 | $8.85 | $8.90 | $8.63 | $8.65 | $8.65 | 316,262 |
| 2018-06-06 | $8.90 | $9.00 | $8.80 | $8.85 | $8.85 | 401,248 |
| 2018-06-05 | $8.75 | $9.05 | $8.75 | $8.95 | $8.95 | 468,465 |
| 2018-06-04 | $8.90 | $8.95 | $8.70 | $8.80 | $8.80 | 559,117 |
| 2018-06-01 | $8.70 | $8.90 | $8.55 | $8.85 | $8.85 | 714,014 |
| 2018-05-31 | $8.90 | $8.92 | $8.70 | $8.70 | $8.70 | 569,337 |
| 2018-05-30 | $9.10 | $9.20 | $8.90 | $8.90 | $8.90 | 691,455 |
| 2018-05-29 | $9.20 | $9.30 | $9.00 | $9.10 | $9.10 | 605,595 |
| 2018-05-25 | $9.30 | $9.48 | $9.20 | $9.25 | $9.25 | 537,946 |
| 2018-05-24 | $9.05 | $9.30 | $8.90 | $9.25 | $9.25 | 1,075,394 |
| 2018-05-23 | $9.30 | $9.35 | $9.00 | $9.10 | $9.10 | 687,958 |
| 2018-05-22 | $9.85 | $10.00 | $8.91 | $9.10 | $9.10 | 3,173,822 |
| 2018-05-21 | $8.00 | $8.45 | $8.00 | $8.45 | $8.45 | 555,407 |
| 2018-05-18 | $8.45 | $8.50 | $7.90 | $7.95 | $7.95 | 663,947 |
| 2018-05-17 | $8.05 | $8.50 | $8.05 | $8.40 | $8.40 | 361,545 |
| 2018-05-16 | $8.05 | $8.20 | $8.00 | $8.05 | $8.05 | 324,288 |
| 2018-05-15 | $8.05 | $8.10 | $7.90 | $8.00 | $8.00 | 222,011 |
| 2018-05-14 | $8.05 | $8.25 | $8.05 | $8.05 | $8.05 | 178,457 |
| 2018-05-11 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 249,129 |
| 2018-05-10 | $8.20 | $8.30 | $8.10 | $8.25 | $8.25 | 229,542 |
| 2018-05-09 | $8.15 | $8.40 | $8.10 | $8.15 | $8.15 | 331,038 |
| 2018-05-08 | $8.00 | $8.20 | $7.90 | $8.15 | $8.15 | 418,144 |
| 2018-05-07 | $7.95 | $8.08 | $7.80 | $8.00 | $8.00 | 209,822 |
| 2018-05-04 | $7.75 | $8.03 | $7.75 | $7.90 | $7.90 | 427,234 |
| 2018-05-03 | $7.85 | $7.90 | $7.70 | $7.80 | $7.80 | 246,267 |
| 2018-05-02 | $7.80 | $7.95 | $7.78 | $7.85 | $7.85 | 299,181 |
| 2018-05-01 | $7.65 | $7.85 | $7.65 | $7.85 | $7.85 | 290,215 |
| 2018-04-30 | $7.75 | $7.83 | $7.60 | $7.65 | $7.65 | 270,627 |
| 2018-04-27 | $7.90 | $8.00 | $7.70 | $7.80 | $7.80 | 350,058 |
| 2018-04-26 | $7.85 | $8.05 | $7.85 | $7.90 | $7.90 | 318,662 |
| 2018-04-25 | $7.85 | $8.00 | $7.75 | $7.85 | $7.85 | 607,883 |
| 2018-04-24 | $7.80 | $7.95 | $7.75 | $7.85 | $7.85 | 584,042 |
| 2018-04-23 | $7.75 | $7.88 | $7.65 | $7.70 | $7.70 | 301,482 |
| 2018-04-20 | $7.70 | $7.95 | $7.70 | $7.70 | $7.70 | 442,443 |
| 2018-04-19 | $8.15 | $8.20 | $7.70 | $7.75 | $7.75 | 582,103 |
| 2018-04-18 | $8.15 | $8.30 | $7.90 | $8.20 | $8.20 | 400,938 |
| 2018-04-17 | $8.25 | $8.35 | $8.10 | $8.10 | $8.10 | 561,426 |
| 2018-04-16 | $8.40 | $8.40 | $8.15 | $8.25 | $8.25 | 286,470 |
| 2018-04-13 | $8.40 | $8.50 | $8.15 | $8.30 | $8.30 | 399,019 |
| 2018-04-12 | $8.40 | $8.45 | $8.30 | $8.40 | $8.40 | 140,639 |
| 2018-04-11 | $8.20 | $8.38 | $8.15 | $8.35 | $8.35 | 179,187 |
| 2018-04-10 | $8.15 | $8.35 | $8.10 | $8.25 | $8.25 | 185,857 |
| 2018-04-09 | $8.10 | $8.30 | $7.98 | $8.05 | $8.05 | 213,853 |
| 2018-04-06 | $8.15 | $8.30 | $8.00 | $8.10 | $8.10 | 361,838 |
| 2018-04-05 | $8.30 | $8.40 | $8.15 | $8.20 | $8.20 | 298,047 |
| 2018-04-04 | $7.95 | $8.25 | $7.95 | $8.20 | $8.20 | 259,099 |
| 2018-04-03 | $8.00 | $8.15 | $7.90 | $8.10 | $8.10 | 342,802 |
| 2018-04-02 | $8.10 | $8.18 | $7.80 | $7.95 | $7.95 | 448,476 |
| 2018-03-29 | $8.20 | $8.40 | $7.95 | $8.25 | $8.25 | 554,400 |
| 2018-03-28 | $8.20 | $8.30 | $8.05 | $8.15 | $8.15 | 403,566 |
| 2018-03-27 | $8.70 | $8.75 | $8.05 | $8.10 | $8.10 | 464,005 |
| 2018-03-26 | $8.45 | $8.65 | $8.30 | $8.65 | $8.65 | 355,758 |
| 2018-03-23 | $8.85 | $8.95 | $8.20 | $8.25 | $8.25 | 544,615 |
| 2018-03-22 | $9.00 | $9.05 | $8.80 | $8.85 | $8.85 | 364,304 |
| 2018-03-21 | $8.90 | $9.15 | $8.80 | $9.05 | $9.05 | 287,708 |
| 2018-03-20 | $8.95 | $9.05 | $8.80 | $8.90 | $8.90 | 249,271 |
| 2018-03-19 | $9.00 | $9.03 | $8.75 | $8.95 | $8.95 | 432,355 |
| 2018-03-16 | $9.05 | $9.15 | $9.00 | $9.10 | $9.10 | 697,297 |
| 2018-03-15 | $9.30 | $9.30 | $9.00 | $9.10 | $9.10 | 369,877 |
| 2018-03-14 | $9.20 | $9.30 | $8.95 | $9.20 | $9.20 | 1,250,518 |
| 2018-03-13 | $9.15 | $9.30 | $8.95 | $9.20 | $9.20 | 1,229,329 |
| 2018-03-12 | $8.90 | $9.10 | $8.65 | $9.05 | $9.05 | 756,472 |
| 2018-03-09 | $8.65 | $8.80 | $8.55 | $8.80 | $8.80 | 446,689 |
| 2018-03-08 | $8.45 | $8.60 | $8.35 | $8.60 | $8.60 | 278,029 |
| 2018-03-07 | $8.10 | $8.45 | $8.00 | $8.40 | $8.40 | 373,320 |
| 2018-03-06 | $8.10 | $8.30 | $8.01 | $8.25 | $8.25 | 270,756 |
| 2018-03-05 | $7.95 | $8.15 | $7.85 | $8.05 | $8.05 | 377,159 |
| 2018-03-02 | $7.80 | $8.00 | $7.75 | $7.95 | $7.95 | 429,325 |
| 2018-03-01 | $7.80 | $8.00 | $7.70 | $7.90 | $7.90 | 516,669 |
| 2018-02-28 | $7.95 | $7.95 | $7.75 | $7.80 | $7.80 | 280,494 |
| 2018-02-27 | $8.05 | $8.20 | $7.90 | $7.90 | $7.90 | 245,289 |
| 2018-02-26 | $7.65 | $8.13 | $7.65 | $8.05 | $8.05 | 606,138 |
| 2018-02-23 | $7.70 | $7.85 | $7.70 | $7.75 | $7.75 | 322,605 |
| 2018-02-22 | $7.65 | $7.78 | $7.60 | $7.70 | $7.70 | 280,603 |
| 2018-02-21 | $7.75 | $7.85 | $7.60 | $7.65 | $7.65 | 477,468 |
| 2018-02-20 | $7.75 | $7.88 | $7.58 | $7.70 | $7.70 | 786,267 |
| 2018-02-16 | $8.05 | $8.20 | $7.65 | $7.75 | $7.75 | 669,165 |
| 2018-02-15 | $8.10 | $8.15 | $7.95 | $8.10 | $8.10 | 604,904 |
| 2018-02-14 | $8.20 | $8.20 | $7.75 | $8.00 | $8.00 | 1,150,636 |
| 2018-02-13 | $7.80 | $7.83 | $7.68 | $7.80 | $7.80 | 847,994 |
| 2018-02-12 | $7.50 | $7.90 | $7.40 | $7.90 | $7.90 | 962,462 |
| 2018-02-09 | $7.50 | $7.85 | $7.20 | $7.50 | $7.50 | 896,477 |
| 2018-02-08 | $7.75 | $7.80 | $7.30 | $7.45 | $7.45 | 780,324 |
| 2018-02-07 | $7.85 | $7.95 | $7.70 | $7.70 | $7.70 | 558,599 |
| 2018-02-06 | $7.50 | $7.90 | $7.40 | $7.85 | $7.85 | 783,878 |
| 2018-02-05 | $7.90 | $8.08 | $7.65 | $7.65 | $7.65 | 578,728 |
| 2018-02-02 | $8.25 | $8.25 | $7.90 | $7.90 | $7.90 | 604,092 |
| 2018-02-01 | $8.40 | $8.45 | $8.28 | $8.35 | $8.35 | 626,949 |
| 2018-01-31 | $8.45 | $8.53 | $8.30 | $8.40 | $8.40 | 943,539 |
| 2018-01-30 | $8.35 | $8.55 | $8.30 | $8.45 | $8.45 | 433,587 |
| 2018-01-29 | $8.50 | $8.60 | $8.33 | $8.40 | $8.40 | 422,544 |
| 2018-01-26 | $8.40 | $8.60 | $8.35 | $8.50 | $8.50 | 353,712 |
| 2018-01-25 | $8.80 | $8.89 | $8.35 | $8.40 | $8.40 | 517,873 |
| 2018-01-24 | $8.90 | $8.95 | $8.55 | $8.70 | $8.70 | 642,344 |
| 2018-01-23 | $8.90 | $9.00 | $8.80 | $8.90 | $8.90 | 484,772 |
| 2018-01-22 | $8.90 | $9.00 | $8.75 | $8.95 | $8.95 | 449,394 |
| 2018-01-19 | $8.75 | $8.95 | $8.70 | $8.90 | $8.90 | 426,515 |
| 2018-01-18 | $8.80 | $8.85 | $8.68 | $8.75 | $8.75 | 470,862 |
| 2018-01-17 | $8.55 | $8.80 | $8.50 | $8.80 | $8.80 | 494,524 |
| 2018-01-16 | $8.60 | $8.75 | $8.35 | $8.50 | $8.50 | 662,856 |
| 2018-01-12 | $8.45 | $8.70 | $8.40 | $8.55 | $8.55 | 361,799 |
| 2018-01-11 | $8.40 | $8.58 | $8.35 | $8.45 | $8.45 | 299,882 |
| 2018-01-10 | $8.50 | $8.53 | $8.20 | $8.40 | $8.40 | 556,115 |
| 2018-01-09 | $8.80 | $8.80 | $8.50 | $8.55 | $8.55 | 643,081 |
| 2018-01-08 | $8.70 | $8.95 | $8.55 | $8.80 | $8.80 | 534,406 |
| 2018-01-05 | $8.75 | $8.80 | $8.60 | $8.70 | $8.70 | 315,347 |
| 2018-01-04 | $8.70 | $8.80 | $8.60 | $8.75 | $8.75 | 309,700 |
| 2018-01-03 | $8.60 | $8.70 | $8.55 | $8.65 | $8.65 | 473,788 |
| 2018-01-02 | $8.55 | $8.70 | $8.48 | $8.60 | $8.60 | 458,381 |
| 2017-12-29 | $8.55 | $8.60 | $8.45 | $8.53 | $8.53 | 394,113 |
| 2017-12-28 | $8.55 | $8.55 | $8.45 | $8.50 | $8.50 | 441,465 |
| 2017-12-27 | $8.60 | $8.65 | $8.40 | $8.55 | $8.55 | 305,625 |
| 2017-12-26 | $8.65 | $8.70 | $8.55 | $8.65 | $8.65 | 214,213 |
| 2017-12-22 | $8.80 | $8.80 | $8.58 | $8.65 | $8.65 | 220,343 |
| 2017-12-21 | $8.90 | $8.95 | $8.75 | $8.80 | $8.80 | 406,556 |
| 2017-12-20 | $8.80 | $8.90 | $8.70 | $8.85 | $8.85 | 323,476 |
| 2017-12-19 | $8.80 | $8.95 | $8.75 | $8.75 | $8.75 | 309,227 |
| 2017-12-18 | $8.80 | $8.95 | $8.70 | $8.85 | $8.85 | 587,569 |
| 2017-12-15 | $8.60 | $8.80 | $8.60 | $8.70 | $8.70 | 1,039,734 |
| 2017-12-14 | $8.60 | $8.75 | $8.50 | $8.60 | $8.60 | 402,738 |
| 2017-12-13 | $8.75 | $8.93 | $8.53 | $8.60 | $8.60 | 507,685 |
| 2017-12-12 | $8.90 | $8.95 | $8.70 | $8.75 | $8.75 | 605,727 |
| 2017-12-11 | $8.90 | $9.05 | $8.73 | $8.85 | $8.85 | 613,852 |
| 2017-12-08 | $9.30 | $9.30 | $8.80 | $8.90 | $8.90 | 622,463 |
| 2017-12-07 | $9.15 | $9.30 | $9.10 | $9.13 | $9.13 | 342,928 |
| 2017-12-06 | $9.05 | $9.15 | $8.85 | $9.13 | $9.13 | 626,024 |
| 2017-12-05 | $9.15 | $9.28 | $8.90 | $9.00 | $9.00 | 447,653 |
| 2017-12-04 | $9.60 | $9.60 | $9.15 | $9.20 | $9.20 | 441,213 |
| 2017-12-01 | $9.55 | $9.65 | $9.05 | $9.50 | $9.50 | 788,089 |
| 2017-11-30 | $10.50 | $10.50 | $9.65 | $9.65 | $9.65 | 769,969 |
| 2017-11-29 | $10.00 | $10.60 | $9.98 | $10.45 | $10.45 | 1,794,698 |
| 2017-11-28 | $9.20 | $9.40 | $9.10 | $9.35 | $9.35 | 491,883 |
| 2017-11-27 | $9.45 | $9.45 | $9.05 | $9.13 | $9.13 | 382,668 |
| 2017-11-24 | $9.20 | $9.45 | $9.05 | $9.45 | $9.45 | 306,956 |
| 2017-11-22 | $9.10 | $9.30 | $8.95 | $9.13 | $9.13 | 452,983 |
| 2017-11-21 | $8.90 | $9.25 | $8.88 | $9.10 | $9.10 | 875,013 |
| 2017-11-20 | $8.80 | $8.90 | $8.70 | $8.80 | $8.80 | 918,588 |
| 2017-11-17 | $8.85 | $8.95 | $8.70 | $8.75 | $8.75 | 825,423 |
| 2017-11-16 | $8.90 | $9.05 | $8.80 | $8.85 | $8.85 | 966,790 |
| 2017-11-15 | $8.95 | $9.10 | $8.75 | $8.80 | $8.80 | 735,005 |
| 2017-11-14 | $9.05 | $9.15 | $8.85 | $9.05 | $9.05 | 260,218 |
| 2017-11-13 | $9.10 | $9.30 | $8.98 | $9.05 | $9.05 | 439,271 |
| 2017-11-10 | $9.15 | $9.20 | $8.80 | $9.10 | $9.10 | 306,112 |
| 2017-11-09 | $9.00 | $9.15 | $8.90 | $9.10 | $9.10 | 233,848 |
| 2017-11-08 | $8.95 | $9.10 | $8.88 | $9.05 | $9.05 | 324,426 |
| 2017-11-07 | $9.25 | $9.30 | $8.88 | $9.00 | $9.00 | 408,937 |
| 2017-11-06 | $9.05 | $9.25 | $9.05 | $9.20 | $9.20 | 277,026 |
| 2017-11-03 | $9.65 | $9.65 | $9.13 | $9.15 | $9.15 | 494,392 |
| 2017-11-02 | $9.40 | $9.75 | $9.40 | $9.70 | $9.70 | 546,017 |
| 2017-11-01 | $9.80 | $9.82 | $9.35 | $9.45 | $9.45 | 337,385 |
| 2017-10-31 | $9.45 | $9.75 | $9.25 | $9.70 | $9.70 | 778,665 |
| 2017-10-30 | $9.60 | $9.60 | $9.35 | $9.40 | $9.40 | 305,565 |
| 2017-10-27 | $9.45 | $9.60 | $9.30 | $9.55 | $9.55 | 776,663 |
| 2017-10-26 | $9.45 | $9.50 | $9.30 | $9.40 | $9.40 | 225,512 |
| 2017-10-25 | $9.40 | $9.50 | $9.25 | $9.45 | $9.45 | 445,538 |
| 2017-10-24 | $9.35 | $9.45 | $9.33 | $9.40 | $9.40 | 88,829 |
| 2017-10-23 | $9.40 | $9.45 | $9.28 | $9.35 | $9.35 | 59,436 |
| 2017-10-20 | $9.55 | $9.55 | $9.35 | $9.40 | $9.40 | 373,152 |
| 2017-10-19 | $9.50 | $9.55 | $9.32 | $9.45 | $9.45 | 649,434 |
| 2017-10-18 | $9.45 | $9.60 | $9.40 | $9.60 | $9.60 | 548,628 |
| 2017-10-17 | $9.50 | $9.65 | $9.40 | $9.40 | $9.40 | 467,533 |
| 2017-10-16 | $9.40 | $9.55 | $9.40 | $9.50 | $9.50 | 420,527 |
| 2017-10-13 | $9.45 | $9.55 | $9.38 | $9.40 | $9.40 | 480,724 |
| 2017-10-12 | $9.25 | $9.55 | $9.25 | $9.40 | $9.40 | 758,877 |
| 2017-10-11 | $9.15 | $9.35 | $9.05 | $9.30 | $9.30 | 981,087 |
| 2017-10-10 | $9.15 | $9.25 | $9.05 | $9.10 | $9.10 | 849,410 |
| 2017-10-09 | $9.20 | $9.25 | $9.05 | $9.10 | $9.10 | 688,041 |
| 2017-10-06 | $9.00 | $9.30 | $8.90 | $9.15 | $9.15 | 1,486,957 |
| 2017-10-05 | $9.05 | $9.13 | $8.90 | $9.10 | $9.10 | 10,768,119 |
| 2017-10-04 | $9.35 | $9.35 | $9.00 | $9.05 | $9.05 | 1,837,096 |
| 2017-10-03 | $9.10 | $9.40 | $9.00 | $9.35 | $9.35 | 1,582,223 |
| 2017-10-02 | $8.85 | $9.15 | $8.82 | $9.05 | $9.05 | 1,604,459 |
| 2017-09-29 | $9.45 | $9.45 | $8.68 | $8.85 | $8.85 | 3,977,243 |
| 2017-09-28 | $8.20 | $8.45 | $8.10 | $8.35 | $8.35 | 357,009 |
| 2017-09-27 | $7.95 | $8.35 | $7.90 | $8.20 | $8.20 | 543,554 |
| 2017-09-26 | $7.90 | $8.00 | $7.85 | $7.90 | $7.90 | 621,300 |
| 2017-09-25 | $7.95 | $8.00 | $7.80 | $7.90 | $7.90 | 643,600 |
| 2017-09-22 | $7.95 | $8.10 | $7.88 | $7.95 | $7.95 | 549,604 |
| 2017-09-21 | $8.00 | $8.10 | $7.90 | $7.95 | $7.95 | 758,372 |
| 2017-09-20 | $8.20 | $8.20 | $7.83 | $8.05 | $8.05 | 821,767 |
| 2017-09-19 | $7.95 | $8.25 | $7.95 | $8.10 | $8.10 | 2,458,362 |
| 2017-09-18 | $8.05 | $8.20 | $7.90 | $8.00 | $8.00 | 984,784 |
| 2017-09-15 | $8.00 | $8.15 | $7.88 | $8.00 | $8.00 | 1,633,283 |
| 2017-09-14 | $7.95 | $8.20 | $7.78 | $7.85 | $7.85 | 803,743 |
| 2017-09-13 | $7.90 | $8.03 | $7.75 | $7.95 | $7.95 | 625,112 |
| 2017-09-12 | $8.00 | $8.03 | $7.85 | $7.90 | $7.90 | 604,036 |
| 2017-09-11 | $7.85 | $7.95 | $7.80 | $7.90 | $7.90 | 396,805 |
| 2017-09-08 | $7.90 | $7.90 | $7.63 | $7.75 | $7.75 | 439,462 |
| 2017-09-07 | $7.95 | $8.05 | $7.78 | $7.85 | $7.85 | 341,864 |
| 2017-09-06 | $7.85 | $8.00 | $7.68 | $7.95 | $7.95 | 432,359 |
| 2017-09-05 | $7.95 | $8.05 | $7.70 | $7.75 | $7.75 | 493,770 |
| 2017-09-01 | $7.95 | $8.05 | $7.85 | $8.00 | $8.00 | 394,375 |
| 2017-08-31 | $7.90 | $8.10 | $7.83 | $7.90 | $7.90 | 808,517 |
| 2017-08-30 | $7.80 | $8.10 | $7.80 | $7.95 | $7.95 | 372,365 |
| 2017-08-29 | $7.70 | $7.85 | $7.65 | $7.80 | $7.80 | 355,355 |
| 2017-08-28 | $7.55 | $7.90 | $7.55 | $7.80 | $7.80 | 818,968 |
| 2017-08-25 | $7.85 | $7.98 | $7.80 | $7.90 | $7.90 | 289,406 |
| 2017-08-24 | $7.90 | $7.90 | $7.80 | $7.85 | $7.85 | 180,215 |
| 2017-08-23 | $7.90 | $7.95 | $7.73 | $7.85 | $7.85 | 325,469 |
| 2017-08-22 | $7.60 | $8.05 | $7.60 | $7.95 | $7.95 | 428,895 |
| 2017-08-21 | $7.60 | $7.80 | $7.55 | $7.65 | $7.65 | 729,500 |
| 2017-08-18 | $7.65 | $7.85 | $7.55 | $7.55 | $7.55 | 1,449,400 |
| 2017-08-17 | $7.95 | $8.00 | $7.65 | $7.75 | $7.75 | 1,224,312 |
| 2017-08-16 | $7.80 | $8.05 | $7.75 | $7.95 | $7.95 | 1,406,911 |
| 2017-08-15 | $8.05 | $8.35 | $7.70 | $7.85 | $7.85 | 3,251,300 |
| 2017-08-14 | $9.60 | $9.90 | $9.50 | $9.85 | $9.85 | 320,942 |
| 2017-08-11 | $9.65 | $9.68 | $9.43 | $9.50 | $9.50 | 307,714 |
| 2017-08-10 | $9.65 | $9.80 | $9.50 | $9.55 | $9.55 | 347,021 |
| 2017-08-09 | $9.75 | $9.80 | $9.65 | $9.70 | $9.70 | 303,670 |
| 2017-08-08 | $9.75 | $9.85 | $9.68 | $9.80 | $9.80 | 276,405 |
| 2017-08-07 | $9.85 | $9.90 | $9.75 | $9.80 | $9.80 | 330,317 |
| 2017-08-04 | $9.90 | $9.95 | $9.70 | $9.85 | $9.85 | 705,541 |
| 2017-08-03 | $10.00 | $10.05 | $9.85 | $9.90 | $9.90 | 512,770 |
| 2017-08-02 | $10.00 | $10.05 | $9.82 | $9.95 | $9.95 | 730,497 |
| 2017-08-01 | $10.05 | $10.10 | $9.95 | $10.00 | $10.00 | 170,152 |
| 2017-07-31 | $9.95 | $10.10 | $9.90 | $10.05 | $10.05 | 512,531 |
| 2017-07-28 | $10.05 | $10.07 | $9.95 | $10.00 | $10.00 | 191,417 |
| 2017-07-27 | $10.40 | $10.45 | $9.90 | $10.10 | $10.10 | 355,950 |
| 2017-07-26 | $10.25 | $10.45 | $10.05 | $10.40 | $10.40 | 339,099 |
| 2017-07-25 | $10.20 | $10.30 | $10.05 | $10.20 | $10.20 | 298,025 |
| 2017-07-24 | $10.15 | $10.20 | $10.03 | $10.20 | $10.20 | 203,279 |
| 2017-07-21 | $10.30 | $10.30 | $10.05 | $10.15 | $10.15 | 212,657 |
| 2017-07-20 | $10.35 | $10.35 | $10.10 | $10.25 | $10.25 | 153,051 |
| 2017-07-19 | $10.25 | $10.30 | $9.95 | $10.30 | $10.30 | 356,015 |
| 2017-07-18 | $10.15 | $10.20 | $10.05 | $10.20 | $10.20 | 195,051 |
| 2017-07-17 | $10.10 | $10.20 | $10.00 | $10.15 | $10.15 | 289,005 |
| 2017-07-14 | $9.95 | $10.15 | $9.95 | $10.15 | $10.15 | 151,669 |
| 2017-07-13 | $9.90 | $10.05 | $9.85 | $9.95 | $9.95 | 571,003 |
| 2017-07-12 | $10.00 | $10.05 | $9.88 | $9.90 | $9.90 | 519,639 |
| 2017-07-11 | $9.75 | $9.90 | $9.68 | $9.90 | $9.90 | 288,461 |
| 2017-07-10 | $9.60 | $9.80 | $9.55 | $9.70 | $9.70 | 353,802 |
| 2017-07-07 | $9.55 | $9.70 | $9.55 | $9.60 | $9.60 | 158,048 |
| 2017-07-06 | $9.40 | $9.60 | $9.40 | $9.50 | $9.50 | 617,642 |
| 2017-07-05 | $9.40 | $9.60 | $9.30 | $9.50 | $9.50 | 388,918 |
| 2017-07-03 | $9.35 | $9.50 | $9.30 | $9.40 | $9.40 | 371,477 |
| 2017-06-30 | $9.40 | $9.50 | $9.30 | $9.40 | $9.40 | 624,498 |
| 2017-06-29 | $9.65 | $9.65 | $9.25 | $9.35 | $9.35 | 515,405 |
| 2017-06-28 | $9.40 | $9.65 | $9.30 | $9.65 | $9.65 | 484,121 |
| 2017-06-27 | $9.50 | $9.55 | $9.30 | $9.30 | $9.30 | 590,393 |
| 2017-06-26 | $9.60 | $9.70 | $9.35 | $9.50 | $9.50 | 446,200 |
| 2017-06-23 | $9.45 | $9.75 | $9.35 | $9.60 | $9.60 | 787,800 |
| 2017-06-22 | $9.65 | $9.80 | $9.45 | $9.50 | $9.50 | 404,947 |
| 2017-06-21 | $9.70 | $9.85 | $9.45 | $9.65 | $9.65 | 927,434 |
| 2017-06-20 | $9.95 | $10.00 | $9.60 | $9.70 | $9.70 | 495,839 |
| 2017-06-19 | $10.00 | $10.10 | $9.90 | $10.00 | $10.00 | 272,788 |
| 2017-06-16 | $9.90 | $10.10 | $9.80 | $9.95 | $9.95 | 661,065 |
| 2017-06-15 | $10.05 | $10.15 | $9.95 | $10.00 | $10.00 | 446,924 |
| 2017-06-14 | $10.35 | $10.35 | $10.00 | $10.20 | $10.20 | 449,081 |
| 2017-06-13 | $10.25 | $10.40 | $10.00 | $10.35 | $10.35 | 516,504 |
| 2017-06-12 | $10.25 | $10.40 | $10.00 | $10.15 | $10.15 | 299,976 |
| 2017-06-09 | $10.65 | $10.80 | $10.20 | $10.30 | $10.30 | 531,437 |
| 2017-06-08 | $10.30 | $10.63 | $10.25 | $10.60 | $10.60 | 699,731 |
| 2017-06-07 | $10.35 | $10.42 | $10.20 | $10.30 | $10.30 | 527,009 |
| 2017-06-06 | $10.45 | $10.50 | $10.25 | $10.30 | $10.30 | 290,113 |
| 2017-06-05 | $10.60 | $10.70 | $10.35 | $10.48 | $10.48 | 447,995 |
| 2017-06-02 | $10.20 | $10.70 | $10.20 | $10.60 | $10.60 | 539,311 |
| 2017-06-01 | $10.05 | $10.25 | $10.00 | $10.20 | $10.20 | 344,233 |
| 2017-05-31 | $10.10 | $10.20 | $10.00 | $10.05 | $10.05 | 497,307 |
| 2017-05-30 | $10.20 | $10.25 | $10.05 | $10.10 | $10.10 | 452,631 |
| 2017-05-26 | $10.05 | $10.30 | $9.98 | $10.25 | $10.25 | 305,341 |
| 2017-05-25 | $10.05 | $10.10 | $10.00 | $10.00 | $10.00 | 199,908 |
| 2017-05-24 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 376,987 |
| 2017-05-23 | $10.20 | $10.30 | $9.93 | $10.25 | $10.25 | 979,039 |
| 2017-05-22 | $10.15 | $10.30 | $9.95 | $10.15 | $10.15 | 1,580,980 |
| 2017-05-19 | $10.45 | $10.45 | $10.03 | $10.10 | $10.10 | 759,943 |
| 2017-05-18 | $10.20 | $10.50 | $10.05 | $10.45 | $10.45 | 751,792 |
| 2017-05-17 | $9.05 | $10.70 | $8.80 | $10.25 | $10.25 | 18,131 |
| 2017-05-16 | $11.55 | $11.60 | $11.35 | $11.55 | $11.55 | 974,202 |
| 2017-05-15 | $11.35 | $11.60 | $11.28 | $11.55 | $11.55 | 795,775 |
| 2017-05-12 | $11.45 | $11.55 | $11.30 | $11.30 | $11.30 | 253,525 |
| 2017-05-11 | $11.45 | $11.60 | $11.25 | $11.50 | $11.50 | 211,997 |
| 2017-05-10 | $11.45 | $11.60 | $11.35 | $11.50 | $11.50 | 348,486 |
| 2017-05-09 | $11.25 | $11.55 | $11.23 | $11.45 | $11.45 | 256,143 |
| 2017-05-08 | $11.30 | $11.40 | $11.15 | $11.20 | $11.20 | 149,762 |
| 2017-05-05 | $11.40 | $11.45 | $11.30 | $11.30 | $11.30 | 175,717 |
| 2017-05-04 | $11.35 | $11.40 | $11.20 | $11.40 | $11.40 | 262,389 |
| 2017-05-03 | $11.45 | $11.45 | $11.13 | $11.30 | $11.30 | 295,721 |
| 2017-05-02 | $11.60 | $11.60 | $11.38 | $11.50 | $11.50 | 233,000 |
| 2017-05-01 | $11.50 | $11.63 | $11.40 | $11.55 | $11.55 | 337,348 |
| 2017-04-28 | $11.65 | $11.65 | $11.30 | $11.50 | $11.50 | 317,235 |
| 2017-04-27 | $11.45 | $11.75 | $11.45 | $11.65 | $11.65 | 801,912 |
| 2017-04-26 | $11.10 | $11.45 | $11.10 | $11.40 | $11.40 | 777,148 |
| 2017-04-25 | $11.20 | $11.25 | $11.10 | $11.15 | $11.15 | 327,756 |
| 2017-04-24 | $11.25 | $11.25 | $10.85 | $11.10 | $11.10 | 308,201 |
| 2017-04-21 | $11.15 | $11.25 | $10.80 | $11.10 | $11.10 | 255,051 |
| 2017-04-20 | $11.10 | $11.20 | $10.95 | $11.15 | $11.15 | 906,794 |
| 2017-04-19 | $10.85 | $11.13 | $10.80 | $11.05 | $11.05 | 373,562 |
| 2017-04-18 | $10.80 | $10.93 | $10.73 | $10.85 | $10.85 | 259,282 |
| 2017-04-17 | $10.65 | $10.90 | $10.65 | $10.90 | $10.90 | 162,024 |
| 2017-04-13 | $10.75 | $10.80 | $10.65 | $10.65 | $10.65 | 315,104 |
| 2017-04-12 | $10.80 | $10.83 | $10.60 | $10.75 | $10.75 | 245,525 |
| 2017-04-11 | $10.85 | $10.95 | $10.70 | $10.80 | $10.80 | 193,963 |
| 2017-04-10 | $10.80 | $11.00 | $10.70 | $10.90 | $10.90 | 363,298 |
| 2017-04-07 | $10.45 | $10.90 | $10.45 | $10.80 | $10.80 | 414,166 |
| 2017-04-06 | $10.50 | $10.60 | $10.35 | $10.50 | $10.50 | 251,289 |
| 2017-04-05 | $10.60 | $10.80 | $10.45 | $10.50 | $10.50 | 337,425 |
| 2017-04-04 | $10.50 | $10.80 | $10.30 | $10.60 | $10.60 | 631,345 |
| 2017-04-03 | $10.65 | $10.80 | $10.53 | $10.55 | $10.55 | 283,032 |
| 2017-03-31 | $10.60 | $10.75 | $10.55 | $10.70 | $10.70 | 331,605 |
| 2017-03-30 | $10.60 | $10.70 | $10.55 | $10.65 | $10.65 | 180,523 |
| 2017-03-29 | $10.70 | $10.75 | $10.55 | $10.65 | $10.65 | 233,763 |
| 2017-03-28 | $10.85 | $11.00 | $10.70 | $10.75 | $10.75 | 198,948 |
| 2017-03-27 | $10.75 | $11.00 | $10.65 | $10.90 | $10.90 | 339,567 |
| 2017-03-24 | $10.95 | $11.10 | $10.75 | $10.85 | $10.85 | 212,844 |
| 2017-03-23 | $10.85 | $11.15 | $10.85 | $10.90 | $10.90 | 166,199 |
| 2017-03-22 | $10.85 | $10.95 | $10.75 | $10.85 | $10.85 | 259,747 |
| 2017-03-21 | $11.20 | $11.30 | $10.80 | $10.85 | $10.85 | 297,808 |
| 2017-03-20 | $11.10 | $11.20 | $11.05 | $11.20 | $11.20 | 209,164 |
| 2017-03-17 | $10.70 | $11.10 | $10.65 | $11.10 | $11.10 | 511,391 |
| 2017-03-16 | $10.80 | $10.85 | $10.75 | $10.80 | $10.80 | 106,873 |
| 2017-03-15 | $10.60 | $10.83 | $10.55 | $10.80 | $10.80 | 143,266 |
| 2017-03-14 | $10.65 | $10.75 | $10.50 | $10.65 | $10.65 | 107,697 |
| 2017-03-13 | $10.70 | $10.90 | $10.60 | $10.70 | $10.70 | 89,377 |
| 2017-03-10 | $10.65 | $10.80 | $10.60 | $10.70 | $10.70 | 199,573 |
| 2017-03-09 | $10.80 | $10.80 | $10.55 | $10.55 | $10.55 | 164,033 |
| 2017-03-08 | $10.75 | $10.95 | $10.65 | $10.80 | $10.80 | 165,171 |
| 2017-03-07 | $10.75 | $10.95 | $10.70 | $10.75 | $10.75 | 397,207 |
| 2017-03-06 | $10.50 | $10.80 | $10.40 | $10.75 | $10.75 | 400,016 |
| 2017-03-03 | $10.95 | $10.95 | $10.75 | $10.80 | $10.80 | 213,125 |
| 2017-03-02 | $11.00 | $11.05 | $10.85 | $10.95 | $10.95 | 196,862 |
| 2017-03-01 | $10.80 | $11.10 | $10.70 | $11.05 | $11.05 | 492,031 |
| 2017-02-28 | $10.75 | $10.85 | $10.60 | $10.70 | $10.70 | 394,685 |
| 2017-02-27 | $10.95 | $10.95 | $10.75 | $10.85 | $10.85 | 267,527 |
| 2017-02-24 | $10.80 | $11.10 | $10.75 | $10.90 | $10.90 | 254,617 |
| 2017-02-23 | $10.95 | $11.08 | $10.85 | $10.85 | $10.85 | 262,735 |
| 2017-02-22 | $11.20 | $11.28 | $10.95 | $11.05 | $11.05 | 205,095 |
| 2017-02-21 | $11.20 | $11.45 | $11.16 | $11.30 | $11.30 | 278,724 |
| 2017-02-17 | $11.20 | $11.35 | $11.00 | $11.25 | $11.25 | 424,583 |
| 2017-02-16 | $11.40 | $11.50 | $11.00 | $11.20 | $11.20 | 418,023 |
| 2017-02-15 | $10.70 | $11.65 | $10.70 | $11.40 | $11.40 | 585,424 |
| 2017-02-14 | $11.20 | $11.35 | $11.10 | $11.30 | $11.30 | 371,817 |
| 2017-02-13 | $11.75 | $11.80 | $11.30 | $11.30 | $11.30 | 320,287 |
| 2017-02-10 | $11.65 | $11.75 | $11.30 | $11.65 | $11.65 | 173,317 |
| 2017-02-09 | $11.40 | $11.75 | $11.25 | $11.55 | $11.55 | 418,813 |
| 2017-02-08 | $11.35 | $11.40 | $11.25 | $11.30 | $11.30 | 216,044 |
| 2017-02-07 | $11.65 | $11.65 | $11.30 | $11.35 | $11.35 | 278,584 |
| 2017-02-06 | $11.55 | $11.75 | $11.45 | $11.65 | $11.65 | 251,562 |
| 2017-02-03 | $11.60 | $11.70 | $11.50 | $11.60 | $11.60 | 298,294 |
| 2017-02-02 | $11.45 | $11.55 | $11.35 | $11.45 | $11.45 | 371,873 |
| 2017-02-01 | $11.65 | $11.80 | $11.40 | $11.45 | $11.45 | 350,806 |
| 2017-01-31 | $11.35 | $11.65 | $11.35 | $11.50 | $11.50 | 286,526 |
| 2017-01-30 | $11.65 | $11.65 | $11.40 | $11.40 | $11.40 | 300,597 |
| 2017-01-27 | $11.90 | $11.95 | $11.60 | $11.65 | $11.65 | 233,089 |
| 2017-01-26 | $11.80 | $11.95 | $11.70 | $11.85 | $11.85 | 355,286 |
| 2017-01-25 | $11.60 | $11.93 | $11.60 | $11.85 | $11.85 | 531,920 |
| 2017-01-24 | $11.40 | $11.60 | $11.35 | $11.55 | $11.55 | 686,344 |
| 2017-01-23 | $11.35 | $11.45 | $11.25 | $11.35 | $11.35 | 301,798 |
| 2017-01-20 | $11.25 | $11.45 | $11.25 | $11.35 | $11.35 | 353,679 |
| 2017-01-19 | $11.40 | $11.50 | $11.20 | $11.25 | $11.25 | 423,253 |
| 2017-01-18 | $11.35 | $11.45 | $11.25 | $11.40 | $11.40 | 460,300 |
| 2017-01-17 | $11.45 | $11.50 | $11.20 | $11.35 | $11.35 | 506,297 |
| 2017-01-13 | $11.15 | $11.40 | $11.05 | $11.40 | $11.40 | 535,478 |
| 2017-01-12 | $11.00 | $11.08 | $10.80 | $11.00 | $11.00 | 738,495 |
| 2017-01-11 | $10.85 | $11.10 | $10.70 | $11.00 | $11.00 | 555,230 |
| 2017-01-10 | $10.95 | $11.00 | $10.75 | $10.80 | $10.80 | 450,614 |
| 2017-01-09 | $10.95 | $11.20 | $10.95 | $11.00 | $11.00 | 599,005 |
| 2017-01-06 | $11.20 | $11.25 | $11.05 | $11.05 | $11.05 | 357,951 |
| 2017-01-05 | $11.25 | $11.40 | $11.10 | $11.15 | $11.15 | 349,764 |
| 2017-01-04 | $11.30 | $11.40 | $11.10 | $11.30 | $11.30 | 240,176 |
| 2017-01-03 | $11.50 | $11.55 | $11.10 | $11.35 | $11.35 | 385,019 |
| 2016-12-30 | $11.45 | $11.55 | $11.30 | $11.30 | $11.30 | 179,861 |
| 2016-12-29 | $11.55 | $11.65 | $11.35 | $11.45 | $11.45 | 165,865 |
| 2016-12-28 | $11.60 | $11.70 | $11.50 | $11.55 | $11.55 | 312,130 |
| 2016-12-27 | $11.55 | $11.80 | $11.45 | $11.65 | $11.65 | 217,523 |
| 2016-12-23 | $11.40 | $11.58 | $11.35 | $11.55 | $11.55 | 141,853 |
| 2016-12-22 | $11.55 | $11.60 | $11.30 | $11.45 | $11.45 | 276,997 |
| 2016-12-21 | $11.60 | $11.75 | $11.48 | $11.50 | $11.50 | 236,333 |
| 2016-12-20 | $11.55 | $12.10 | $11.50 | $11.70 | $11.70 | 737,667 |
| 2016-12-19 | $11.55 | $11.85 | $11.55 | $11.55 | $11.55 | 1,241,635 |
| 2016-12-16 | $11.75 | $12.10 | $11.45 | $11.55 | $11.55 | 1,174,935 |
| 2016-12-15 | $11.40 | $11.85 | $11.25 | $11.70 | $11.70 | 684,526 |
| 2016-12-14 | $11.40 | $11.65 | $10.90 | $11.45 | $11.45 | 409,897 |
| 2016-12-13 | $11.65 | $11.75 | $11.36 | $11.50 | $11.50 | 781,179 |
| 2016-12-12 | $11.50 | $11.70 | $11.35 | $11.60 | $11.60 | 462,394 |
| 2016-12-09 | $11.15 | $11.68 | $10.95 | $11.55 | $11.55 | 841,013 |
| 2016-12-08 | $10.45 | $11.30 | $10.45 | $11.15 | $11.15 | 1,396,435 |
| 2016-12-07 | $10.40 | $10.73 | $10.15 | $10.55 | $10.55 | 1,083,415 |
| 2016-12-06 | $10.65 | $10.65 | $9.95 | $10.25 | $10.25 | 1,048,675 |
| 2016-12-05 | $9.75 | $10.15 | $9.70 | $9.80 | $9.80 | 1,186,381 |
| 2016-12-02 | $9.60 | $9.75 | $9.50 | $9.65 | $9.65 | 255,543 |
| 2016-12-01 | $9.95 | $10.20 | $9.45 | $9.65 | $9.65 | 589,728 |
| 2016-11-30 | $10.20 | $10.20 | $9.95 | $10.00 | $10.00 | 308,554 |
| 2016-11-29 | $10.30 | $10.35 | $9.90 | $10.10 | $10.10 | 826,821 |
| 2016-11-28 | $10.35 | $10.65 | $10.20 | $10.25 | $10.25 | 466,306 |
| 2016-11-25 | $10.60 | $10.65 | $10.35 | $10.40 | $10.40 | 123,197 |
| 2016-11-23 | $10.50 | $10.70 | $10.35 | $10.65 | $10.65 | 184,855 |
| 2016-11-22 | $10.20 | $10.60 | $10.05 | $10.55 | $10.55 | 347,711 |
| 2016-11-21 | $10.60 | $10.60 | $9.85 | $10.15 | $10.15 | 267,163 |
| 2016-11-18 | $9.90 | $10.03 | $9.60 | $10.00 | $10.00 | 301,451 |
| 2016-11-17 | $9.90 | $10.15 | $9.80 | $9.90 | $9.90 | 547,049 |
| 2016-11-16 | $10.00 | $10.15 | $9.80 | $9.95 | $9.95 | 494,585 |
| 2016-11-15 | $9.50 | $10.00 | $9.45 | $10.00 | $10.00 | 370,846 |
| 2016-11-14 | $9.40 | $9.65 | $9.30 | $9.60 | $9.60 | 607,160 |
| 2016-11-11 | $8.40 | $9.45 | $8.20 | $9.40 | $9.40 | 2,681,865 |
| 2016-11-10 | $10.75 | $10.95 | $10.50 | $10.75 | $10.75 | 480,126 |
| 2016-11-09 | $10.25 | $10.70 | $10.01 | $10.70 | $10.70 | 344,093 |
| 2016-11-08 | $10.15 | $10.50 | $10.15 | $10.30 | $10.30 | 367,055 |
| 2016-11-07 | $10.10 | $10.25 | $9.95 | $10.15 | $10.15 | 301,388 |
| 2016-11-04 | $10.05 | $10.10 | $9.75 | $9.90 | $9.90 | 305,639 |
| 2016-11-03 | $9.80 | $10.10 | $9.76 | $10.05 | $10.05 | 247,772 |
| 2016-11-02 | $9.85 | $10.00 | $9.75 | $9.85 | $9.85 | 484,652 |
| 2016-11-01 | $9.60 | $9.90 | $9.60 | $9.85 | $9.85 | 319,005 |
| 2016-10-31 | $9.80 | $10.00 | $9.65 | $9.70 | $9.70 | 537,885 |
| 2016-10-28 | $10.10 | $10.10 | $9.75 | $9.85 | $9.85 | 276,566 |
| 2016-10-27 | $9.95 | $10.10 | $9.93 | $10.05 | $10.05 | 245,876 |
| 2016-10-26 | $10.00 | $10.05 | $9.95 | $9.95 | $9.95 | 132,915 |
| 2016-10-25 | $10.00 | $10.10 | $9.95 | $10.00 | $10.00 | 127,387 |
| 2016-10-24 | $9.95 | $10.10 | $9.85 | $10.05 | $10.05 | 191,160 |
| 2016-10-21 | $9.65 | $10.05 | $9.65 | $9.85 | $9.85 | 310,743 |
| 2016-10-20 | $10.05 | $10.10 | $9.60 | $9.75 | $9.75 | 358,624 |
| 2016-10-19 | $9.90 | $10.10 | $9.80 | $10.10 | $10.10 | 124,132 |
| 2016-10-18 | $10.15 | $10.15 | $9.90 | $10.00 | $10.00 | 191,273 |
| 2016-10-17 | $10.10 | $10.15 | $10.00 | $10.05 | $10.05 | 160,736 |
| 2016-10-14 | $10.33 | $10.49 | $10.15 | $10.18 | $10.18 | 173,480 |
| 2016-10-13 | $10.55 | $10.60 | $10.23 | $10.26 | $10.26 | 308,583 |
| 2016-10-12 | $10.58 | $10.60 | $10.51 | $10.55 | $10.55 | 270,790 |
| 2016-10-11 | $10.74 | $10.74 | $10.50 | $10.59 | $10.59 | 320,477 |
| 2016-10-10 | $10.75 | $10.84 | $10.68 | $10.79 | $10.79 | 201,635 |
| 2016-10-07 | $10.72 | $10.90 | $10.60 | $10.67 | $10.67 | 270,900 |
| 2016-10-06 | $10.58 | $10.69 | $10.28 | $10.66 | $10.66 | 393,976 |
| 2016-10-05 | $10.40 | $10.63 | $10.40 | $10.60 | $10.60 | 247,396 |
| 2016-10-04 | $10.35 | $10.50 | $10.20 | $10.44 | $10.44 | 482,637 |
| 2016-10-03 | $10.26 | $10.39 | $10.12 | $10.19 | $10.19 | 219,414 |
| 2016-09-30 | $10.19 | $10.37 | $10.14 | $10.31 | $10.31 | 472,516 |
| 2016-09-29 | $10.26 | $10.29 | $10.05 | $10.11 | $10.11 | 257,723 |
| 2016-09-28 | $10.21 | $10.30 | $10.18 | $10.29 | $10.29 | 195,903 |
| 2016-09-27 | $10.25 | $10.36 | $10.15 | $10.23 | $10.23 | 285,577 |
| 2016-09-26 | $10.53 | $10.53 | $10.26 | $10.29 | $10.29 | 469,433 |
| 2016-09-23 | $10.30 | $10.62 | $10.30 | $10.58 | $10.58 | 481,907 |
| 2016-09-22 | $10.10 | $10.39 | $10.10 | $10.35 | $10.35 | 390,932 |
| 2016-09-21 | $9.90 | $10.07 | $9.90 | $10.06 | $10.06 | 284,034 |
| 2016-09-20 | $9.89 | $10.12 | $9.76 | $9.87 | $9.87 | 392,029 |
| 2016-09-19 | $9.74 | $9.89 | $9.74 | $9.83 | $9.83 | 375,142 |
| 2016-09-16 | $9.99 | $10.03 | $9.73 | $9.73 | $9.73 | 541,075 |
| 2016-09-15 | $9.96 | $10.09 | $9.78 | $9.98 | $9.98 | 375,356 |
| 2016-09-14 | $9.98 | $10.01 | $9.77 | $9.93 | $9.93 | 468,278 |
| 2016-09-13 | $10.05 | $10.07 | $9.92 | $9.99 | $9.99 | 409,677 |
| 2016-09-12 | $10.02 | $10.10 | $9.95 | $10.06 | $10.06 | 461,444 |
| 2016-09-09 | $10.35 | $10.36 | $10.03 | $10.10 | $10.10 | 487,901 |
| 2016-09-08 | $9.94 | $10.43 | $9.84 | $10.42 | $10.42 | 747,954 |
| 2016-09-07 | $9.79 | $10.00 | $9.69 | $9.99 | $9.99 | 347,363 |
| 2016-09-06 | $9.70 | $9.74 | $9.59 | $9.74 | $9.74 | 190,010 |
| 2016-09-02 | $9.65 | $9.72 | $9.61 | $9.67 | $9.67 | 201,485 |
| 2016-09-01 | $9.55 | $9.65 | $9.49 | $9.58 | $9.58 | 231,167 |
| 2016-08-31 | $9.55 | $9.64 | $9.46 | $9.56 | $9.56 | 365,577 |
| 2016-08-30 | $9.40 | $9.56 | $9.40 | $9.51 | $9.51 | 276,963 |
| 2016-08-29 | $9.45 | $9.52 | $9.39 | $9.40 | $9.40 | 186,796 |
| 2016-08-26 | $9.37 | $9.50 | $9.33 | $9.38 | $9.38 | 289,074 |
| 2016-08-25 | $9.12 | $9.43 | $9.09 | $9.35 | $9.35 | 296,573 |
| 2016-08-24 | $9.22 | $9.28 | $9.12 | $9.15 | $9.15 | 293,619 |
| 2016-08-23 | $9.28 | $9.46 | $9.23 | $9.27 | $9.27 | 264,493 |
| 2016-08-22 | $8.98 | $9.29 | $8.90 | $9.22 | $9.22 | 499,082 |
| 2016-08-19 | $9.02 | $9.13 | $8.95 | $9.02 | $9.02 | 682,378 |
| 2016-08-18 | $9.25 | $9.44 | $8.81 | $9.03 | $9.03 | 1,654,334 |
| 2016-08-17 | $10.08 | $10.15 | $9.99 | $10.10 | $10.10 | 290,018 |
| 2016-08-16 | $10.05 | $10.17 | $10.01 | $10.08 | $10.08 | 229,816 |
| 2016-08-15 | $9.90 | $10.12 | $9.89 | $10.10 | $10.10 | 262,961 |
| 2016-08-12 | $9.78 | $9.92 | $9.72 | $9.87 | $9.87 | 245,107 |
| 2016-08-11 | $9.71 | $9.86 | $9.70 | $9.76 | $9.76 | 200,401 |
| 2016-08-10 | $9.89 | $9.89 | $9.67 | $9.71 | $9.71 | 146,021 |
| 2016-08-09 | $9.77 | $9.97 | $9.77 | $9.91 | $9.91 | 172,757 |
| 2016-08-08 | $9.74 | $9.87 | $9.70 | $9.79 | $9.79 | 206,370 |
| 2016-08-05 | $9.56 | $10.01 | $9.56 | $9.77 | $9.77 | 366,860 |
| 2016-08-04 | $9.66 | $9.74 | $9.54 | $9.54 | $9.54 | 209,729 |
| 2016-08-03 | $9.72 | $9.74 | $9.53 | $9.68 | $9.68 | 275,039 |
| 2016-08-02 | $9.57 | $9.76 | $9.50 | $9.72 | $9.72 | 464,663 |
| 2016-08-01 | $9.66 | $9.66 | $9.51 | $9.58 | $9.58 | 303,931 |
| 2016-07-29 | $9.79 | $9.79 | $9.63 | $9.66 | $9.66 | 426,743 |
| 2016-07-28 | $9.74 | $9.85 | $9.70 | $9.82 | $9.82 | 219,727 |
| 2016-07-27 | $9.76 | $9.85 | $9.70 | $9.75 | $9.75 | 183,578 |
| 2016-07-26 | $9.38 | $9.85 | $9.35 | $9.75 | $9.75 | 684,907 |
| 2016-07-25 | $9.47 | $9.54 | $9.36 | $9.39 | $9.39 | 203,662 |
| 2016-07-22 | $9.51 | $9.54 | $9.42 | $9.46 | $9.46 | 166,553 |
| 2016-07-21 | $9.49 | $9.55 | $9.40 | $9.51 | $9.51 | 355,099 |
| 2016-07-20 | $9.46 | $9.56 | $9.37 | $9.50 | $9.50 | 623,543 |
| 2016-07-19 | $9.27 | $9.47 | $9.21 | $9.44 | $9.44 | 423,236 |
| 2016-07-18 | $9.30 | $9.38 | $9.25 | $9.29 | $9.29 | 269,998 |
| 2016-07-15 | $9.29 | $9.35 | $9.13 | $9.28 | $9.28 | 229,100 |
| 2016-07-14 | $9.33 | $9.33 | $9.17 | $9.24 | $9.24 | 223,924 |
| 2016-07-13 | $9.17 | $9.28 | $9.10 | $9.25 | $9.25 | 177,138 |
| 2016-07-12 | $9.08 | $9.19 | $9.04 | $9.16 | $9.16 | 391,624 |
| 2016-07-11 | $8.91 | $9.06 | $8.91 | $9.03 | $9.03 | 199,905 |
| 2016-07-08 | $8.70 | $8.94 | $8.67 | $8.90 | $8.90 | 408,990 |
| 2016-07-07 | $8.70 | $8.91 | $8.60 | $8.67 | $8.67 | 292,717 |
| 2016-07-06 | $8.77 | $8.80 | $8.64 | $8.71 | $8.71 | 405,062 |
| 2016-07-05 | $8.93 | $8.95 | $8.79 | $8.82 | $8.82 | 219,767 |
| 2016-07-01 | $8.92 | $9.00 | $8.86 | $8.89 | $8.89 | 154,965 |
| 2016-06-30 | $8.87 | $8.93 | $8.76 | $8.91 | $8.91 | 397,669 |
| 2016-06-29 | $8.88 | $9.08 | $8.80 | $8.88 | $8.88 | 385,531 |
| 2016-06-28 | $8.70 | $8.89 | $8.56 | $8.87 | $8.87 | 409,690 |
| 2016-06-27 | $8.86 | $8.88 | $8.56 | $8.66 | $8.66 | 420,464 |
| 2016-06-24 | $8.93 | $9.14 | $8.88 | $8.96 | $8.96 | 517,427 |
| 2016-06-23 | $9.24 | $9.29 | $9.17 | $9.23 | $9.23 | 383,281 |
| 2016-06-22 | $9.23 | $9.30 | $9.09 | $9.16 | $9.16 | 255,437 |
| 2016-06-21 | $9.20 | $9.26 | $9.15 | $9.23 | $9.23 | 277,533 |
| 2016-06-20 | $9.20 | $9.31 | $9.11 | $9.16 | $9.16 | 358,896 |
| 2016-06-17 | $9.26 | $9.43 | $9.01 | $9.14 | $9.14 | 461,295 |
| 2016-06-16 | $9.25 | $9.25 | $9.12 | $9.23 | $9.23 | 386,634 |
| 2016-06-15 | $9.31 | $9.37 | $9.23 | $9.30 | $9.30 | 265,648 |
| 2016-06-14 | $9.25 | $9.34 | $9.14 | $9.28 | $9.28 | 269,738 |
| 2016-06-13 | $9.24 | $9.43 | $9.23 | $9.27 | $9.27 | 274,490 |
| 2016-06-10 | $9.48 | $9.48 | $9.28 | $9.28 | $9.28 | 286,060 |
| 2016-06-09 | $9.54 | $9.59 | $9.46 | $9.56 | $9.56 | 224,843 |
| 2016-06-08 | $9.70 | $9.78 | $9.57 | $9.57 | $9.57 | 431,882 |
| 2016-06-07 | $9.69 | $9.75 | $9.58 | $9.71 | $9.71 | 247,278 |
| 2016-06-06 | $9.64 | $9.74 | $9.54 | $9.72 | $9.72 | 260,101 |
| 2016-06-03 | $9.61 | $9.68 | $9.60 | $9.65 | $9.65 | 317,834 |
| 2016-06-02 | $9.67 | $9.67 | $9.47 | $9.60 | $9.60 | 285,752 |
| 2016-06-01 | $9.55 | $9.71 | $9.49 | $9.71 | $9.71 | 448,412 |
| 2016-05-31 | $9.75 | $9.75 | $9.49 | $9.60 | $9.60 | 409,278 |
| 2016-05-27 | $9.48 | $9.79 | $9.46 | $9.77 | $9.77 | 438,872 |
| 2016-05-26 | $9.31 | $9.48 | $9.31 | $9.45 | $9.45 | 252,073 |
| 2016-05-25 | $9.42 | $9.46 | $9.31 | $9.32 | $9.32 | 236,957 |
| 2016-05-24 | $9.18 | $9.43 | $9.18 | $9.41 | $9.41 | 314,803 |
| 2016-05-23 | $9.22 | $9.35 | $9.15 | $9.18 | $9.18 | 449,998 |
| 2016-05-20 | $8.97 | $9.27 | $8.90 | $9.26 | $9.26 | 703,801 |
| 2016-05-19 | $9.31 | $9.35 | $8.76 | $8.90 | $8.90 | 933,317 |
| 2016-05-18 | $9.50 | $9.93 | $9.17 | $9.37 | $9.37 | 977,879 |
| 2016-05-17 | $9.95 | $9.98 | $9.69 | $9.72 | $9.72 | 831,007 |
| 2016-05-16 | $9.94 | $10.12 | $9.93 | $9.99 | $9.99 | 451,107 |
| 2016-05-13 | $10.03 | $10.11 | $9.94 | $9.97 | $9.97 | 373,620 |
| 2016-05-12 | $10.21 | $10.25 | $9.95 | $10.01 | $10.01 | 407,733 |
| 2016-05-11 | $10.32 | $10.43 | $10.18 | $10.20 | $10.20 | 332,549 |
| 2016-05-10 | $10.26 | $10.42 | $10.17 | $10.30 | $10.30 | 521,134 |
| 2016-05-09 | $10.25 | $10.35 | $10.16 | $10.28 | $10.28 | 247,053 |
| 2016-05-06 | $10.17 | $10.28 | $10.11 | $10.21 | $10.21 | 255,504 |
| 2016-05-05 | $10.34 | $10.40 | $10.25 | $10.25 | $10.25 | 239,777 |
| 2016-05-04 | $10.57 | $10.61 | $10.33 | $10.35 | $10.35 | 522,027 |
| 2016-05-03 | $10.58 | $10.69 | $10.51 | $10.65 | $10.65 | 577,191 |
| 2016-05-02 | $10.57 | $10.66 | $10.43 | $10.62 | $10.62 | 320,200 |
| 2016-04-29 | $10.97 | $11.00 | $10.58 | $10.58 | $10.58 | 424,784 |
| 2016-04-28 | $11.11 | $11.12 | $11.00 | $11.01 | $11.01 | 350,743 |
| 2016-04-27 | $10.90 | $11.13 | $10.90 | $11.13 | $11.13 | 479,317 |
| 2016-04-26 | $10.96 | $11.00 | $10.86 | $10.94 | $10.94 | 474,786 |
| 2016-04-25 | $11.00 | $11.06 | $10.91 | $10.97 | $10.97 | 448,235 |
| 2016-04-22 | $10.86 | $11.00 | $10.85 | $10.97 | $10.97 | 355,051 |
| 2016-04-21 | $10.89 | $10.94 | $10.85 | $10.89 | $10.89 | 488,397 |
| 2016-04-20 | $10.79 | $10.90 | $10.73 | $10.89 | $10.89 | 452,255 |
| 2016-04-19 | $10.75 | $10.97 | $10.72 | $10.80 | $10.80 | 741,184 |
| 2016-04-18 | $10.62 | $10.79 | $10.59 | $10.74 | $10.74 | 237,061 |
| 2016-04-15 | $10.67 | $10.72 | $10.59 | $10.62 | $10.62 | 307,362 |
| 2016-04-14 | $10.61 | $10.73 | $10.50 | $10.72 | $10.72 | 364,835 |
| 2016-04-13 | $10.49 | $10.63 | $10.41 | $10.61 | $10.61 | 332,620 |
| 2016-04-12 | $10.44 | $10.53 | $10.31 | $10.43 | $10.43 | 324,878 |
| 2016-04-11 | $10.50 | $10.66 | $10.38 | $10.44 | $10.44 | 478,893 |
| 2016-04-08 | $10.46 | $10.50 | $10.36 | $10.48 | $10.48 | 295,483 |
| 2016-04-07 | $10.26 | $10.39 | $10.22 | $10.36 | $10.36 | 494,288 |
| 2016-04-06 | $10.40 | $10.40 | $10.18 | $10.27 | $10.27 | 401,040 |
| 2016-04-05 | $10.45 | $10.49 | $10.34 | $10.39 | $10.39 | 549,635 |
| 2016-04-04 | $10.42 | $10.53 | $10.33 | $10.50 | $10.50 | 447,848 |
| 2016-04-01 | $10.34 | $10.59 | $10.27 | $10.55 | $10.55 | 538,832 |
| 2016-03-31 | $10.41 | $10.41 | $10.33 | $10.41 | $10.41 | 466,926 |
| 2016-03-30 | $10.38 | $10.43 | $10.35 | $10.40 | $10.40 | 571,132 |
| 2016-03-29 | $10.16 | $10.42 | $10.14 | $10.39 | $10.39 | 541,411 |
| 2016-03-28 | $10.00 | $10.15 | $9.94 | $10.14 | $10.14 | 382,902 |
| 2016-03-24 | $10.12 | $10.38 | $9.94 | $10.00 | $10.00 | 482,890 |
| 2016-03-23 | $10.01 | $10.18 | $9.92 | $10.12 | $10.12 | 659,202 |
| 2016-03-22 | $9.94 | $10.15 | $9.92 | $10.04 | $10.04 | 622,612 |
| 2016-03-21 | $9.85 | $9.97 | $9.84 | $9.94 | $9.94 | 454,302 |
| 2016-03-18 | $9.93 | $10.04 | $9.77 | $9.85 | $9.85 | 818,247 |
| 2016-03-17 | $9.68 | $9.94 | $9.68 | $9.90 | $9.90 | 518,418 |
| 2016-03-16 | $9.84 | $9.90 | $9.76 | $9.89 | $9.89 | 446,460 |
| 2016-03-15 | $9.84 | $9.95 | $9.77 | $9.84 | $9.84 | 548,683 |
| 2016-03-14 | $10.03 | $10.04 | $9.83 | $9.90 | $9.90 | 619,503 |
| 2016-03-11 | $10.00 | $10.11 | $9.91 | $10.06 | $10.06 | 283,806 |
| 2016-03-10 | $9.93 | $10.12 | $9.85 | $9.96 | $9.96 | 529,512 |
| 2016-03-09 | $10.02 | $10.16 | $9.89 | $9.94 | $9.94 | 989,880 |
| 2016-03-08 | $9.97 | $10.11 | $9.92 | $9.95 | $9.95 | 821,571 |
| 2016-03-07 | $9.91 | $10.00 | $9.88 | $9.99 | $9.99 | 517,167 |
| 2016-03-04 | $10.05 | $10.11 | $9.88 | $9.97 | $9.97 | 732,177 |
| 2016-03-03 | $9.95 | $10.07 | $9.92 | $10.01 | $10.01 | 730,596 |
| 2016-03-02 | $9.86 | $10.08 | $9.81 | $9.98 | $9.98 | 940,711 |
| 2016-03-01 | $10.19 | $10.31 | $9.84 | $9.85 | $9.85 | 1,068,639 |
| 2016-02-29 | $10.30 | $10.46 | $10.11 | $10.17 | $10.17 | 673,032 |
| 2016-02-26 | $10.30 | $10.36 | $10.20 | $10.24 | $10.24 | 556,076 |
| 2016-02-25 | $9.92 | $10.40 | $9.92 | $10.21 | $10.21 | 1,078,652 |
| 2016-02-24 | $9.42 | $10.28 | $9.40 | $9.94 | $9.94 | 1,290,472 |
| 2016-02-23 | $9.93 | $10.00 | $9.78 | $9.87 | $9.87 | 685,811 |
| 2016-02-22 | $9.81 | $9.99 | $9.81 | $9.94 | $9.94 | 784,206 |
| 2016-02-19 | $9.80 | $9.98 | $9.61 | $9.95 | $9.95 | 545,084 |
| 2016-02-18 | $9.83 | $9.91 | $9.72 | $9.80 | $9.80 | 721,478 |
| 2016-02-17 | $9.52 | $9.82 | $9.51 | $9.78 | $9.78 | 1,489,473 |
| 2016-02-16 | $9.55 | $9.57 | $9.30 | $9.42 | $9.42 | 1,564,071 |
| 2016-02-12 | $9.71 | $9.77 | $9.32 | $9.44 | $9.44 | 1,264,148 |
| 2016-02-11 | $10.30 | $10.50 | $9.79 | $9.87 | $9.87 | 3,245,844 |
| 2016-02-10 | $11.21 | $11.35 | $11.08 | $11.16 | $11.16 | 408,949 |
| 2016-02-09 | $11.07 | $11.47 | $11.00 | $11.09 | $11.09 | 697,700 |
| 2016-02-08 | $11.33 | $11.36 | $11.00 | $11.17 | $11.17 | 1,254,399 |
| 2016-02-05 | $11.84 | $11.88 | $11.42 | $11.46 | $11.46 | 771,615 |
| 2016-02-04 | $11.93 | $12.23 | $11.81 | $11.92 | $11.92 | 462,067 |
| 2016-02-03 | $12.16 | $12.23 | $11.89 | $11.91 | $11.91 | 676,121 |
| 2016-02-02 | $12.25 | $12.25 | $11.98 | $12.11 | $12.11 | 1,546,171 |
| 2016-02-01 | $11.94 | $12.39 | $11.83 | $12.28 | $12.28 | 1,804,775 |
| 2016-01-29 | $11.76 | $11.94 | $11.76 | $11.94 | $11.94 | 775,629 |
| 2016-01-28 | $11.85 | $12.02 | $11.70 | $11.74 | $11.74 | 732,740 |
| 2016-01-27 | $11.94 | $12.00 | $11.74 | $11.76 | $11.76 | 559,249 |
| 2016-01-26 | $11.98 | $12.40 | $11.89 | $11.95 | $11.95 | 685,943 |
| 2016-01-25 | $12.13 | $12.33 | $11.79 | $11.86 | $11.86 | 624,220 |
| 2016-01-22 | $11.90 | $12.25 | $11.82 | $12.11 | $12.11 | 973,291 |
| 2016-01-21 | $11.93 | $12.09 | $11.66 | $11.77 | $11.77 | 1,102,768 |
| 2016-01-20 | $11.53 | $11.92 | $11.48 | $11.82 | $11.82 | 1,327,792 |
| 2016-01-19 | $11.69 | $11.82 | $11.50 | $11.60 | $11.60 | 663,145 |
| 2016-01-15 | $11.55 | $11.69 | $11.44 | $11.65 | $11.65 | 743,903 |
| 2016-01-14 | $11.93 | $11.99 | $11.60 | $11.88 | $11.88 | 607,879 |
| 2016-01-13 | $12.20 | $12.24 | $11.85 | $11.89 | $11.89 | 560,067 |
| 2016-01-12 | $12.00 | $12.30 | $11.97 | $12.20 | $12.20 | 1,298,837 |
| 2016-01-11 | $12.05 | $12.19 | $11.86 | $11.90 | $11.90 | 751,801 |
| 2016-01-08 | $11.98 | $12.23 | $11.77 | $11.80 | $11.80 | 941,689 |
| 2016-01-07 | $11.79 | $12.13 | $11.60 | $12.04 | $12.04 | 1,070,555 |
| 2016-01-06 | $12.07 | $12.15 | $11.93 | $11.94 | $11.94 | 1,379,404 |
| 2016-01-05 | $12.27 | $12.38 | $12.10 | $12.28 | $12.28 | 1,391,629 |
| 2016-01-04 | $12.21 | $12.21 | $11.74 | $12.13 | $12.13 | 1,119,596 |
| 2015-12-31 | $12.65 | $12.72 | $12.40 | $12.45 | $12.45 | 526,710 |
| 2015-12-30 | $12.92 | $12.92 | $12.64 | $12.65 | $12.65 | 359,513 |
| 2015-12-29 | $12.83 | $13.00 | $12.73 | $12.92 | $12.92 | 678,258 |
| 2015-12-28 | $12.95 | $13.00 | $12.61 | $12.73 | $12.73 | 395,086 |
| 2015-12-24 | $12.55 | $12.88 | $12.55 | $12.78 | $12.78 | 242,556 |
| 2015-12-23 | $12.91 | $12.93 | $12.55 | $12.59 | $12.59 | 487,873 |
| 2015-12-22 | $12.73 | $12.90 | $12.61 | $12.87 | $12.87 | 765,681 |
| 2015-12-21 | $12.52 | $12.74 | $12.44 | $12.66 | $12.66 | 683,571 |
| 2015-12-18 | $12.65 | $12.75 | $12.32 | $12.41 | $12.41 | 1,138,827 |
| 2015-12-17 | $12.70 | $13.05 | $12.60 | $12.63 | $12.63 | 1,057,842 |
| 2015-12-16 | $12.50 | $12.73 | $12.37 | $12.67 | $12.67 | 710,999 |
| 2015-12-15 | $12.53 | $12.66 | $12.28 | $12.36 | $12.36 | 751,916 |
| 2015-12-14 | $12.50 | $12.67 | $12.46 | $12.51 | $12.51 | 793,757 |
| 2015-12-11 | $12.64 | $12.75 | $12.30 | $12.40 | $12.40 | 906,925 |
| 2015-12-10 | $12.42 | $12.94 | $12.32 | $12.82 | $12.82 | 1,079,814 |
| 2015-12-09 | $12.49 | $12.62 | $12.40 | $12.46 | $12.46 | 770,658 |
| 2015-12-08 | $12.47 | $12.64 | $12.35 | $12.47 | $12.47 | 3,326,828 |
| 2015-12-07 | $12.46 | $12.67 | $12.28 | $12.58 | $12.58 | 1,435,134 |
| 2015-12-04 | $11.84 | $12.54 | $11.72 | $12.44 | $12.44 | 2,573,895 |
| 2015-12-03 | $12.09 | $12.25 | $11.42 | $11.62 | $11.62 | 2,680,257 |
| 2015-12-02 | $11.10 | $11.36 | $11.07 | $11.15 | $11.15 | 1,759,493 |
| 2015-12-01 | $11.06 | $11.10 | $10.94 | $11.06 | $11.06 | 1,051,885 |
| 2015-11-30 | $10.95 | $11.00 | $10.82 | $10.97 | $10.97 | 1,473,015 |
| 2015-11-27 | $10.58 | $10.82 | $10.55 | $10.78 | $10.78 | 341,055 |
| 2015-11-25 | $10.43 | $10.72 | $10.40 | $10.56 | $10.56 | 1,138,200 |
| 2015-11-24 | $10.51 | $10.57 | $10.19 | $10.41 | $10.41 | 726,171 |
| 2015-11-23 | $10.62 | $10.69 | $10.54 | $10.56 | $10.56 | 313,882 |
| 2015-11-20 | $10.68 | $10.71 | $10.59 | $10.62 | $10.62 | 398,550 |
| 2015-11-19 | $10.24 | $10.68 | $10.12 | $10.57 | $10.57 | 594,522 |
| 2015-11-18 | $9.96 | $10.25 | $9.93 | $10.23 | $10.23 | 402,368 |
| 2015-11-17 | $10.12 | $10.12 | $9.94 | $9.97 | $9.97 | 82,556 |
| 2015-11-16 | $9.99 | $10.14 | $9.95 | $10.08 | $10.08 | 82,316 |
| 2015-11-13 | $9.88 | $10.06 | $9.88 | $9.98 | $9.98 | 236,946 |
| 2015-11-12 | $10.09 | $10.09 | $9.94 | $9.96 | $9.96 | 299,806 |
| 2015-11-11 | $10.12 | $10.23 | $10.08 | $10.11 | $10.11 | 144,933 |
| 2015-11-10 | $10.18 | $10.26 | $10.08 | $10.12 | $10.12 | 325,393 |
| 2015-11-09 | $10.16 | $10.26 | $10.11 | $10.25 | $10.25 | 519,760 |
| 2015-11-06 | $9.97 | $10.20 | $9.95 | $10.20 | $10.20 | 231,343 |
| 2015-11-05 | $9.95 | $10.06 | $9.88 | $10.03 | $10.03 | 421,281 |
| 2015-11-04 | $9.80 | $9.97 | $9.76 | $9.93 | $9.93 | 335,324 |
| 2015-11-03 | $9.74 | $9.80 | $9.69 | $9.79 | $9.79 | 198,360 |
| 2015-11-02 | $9.62 | $9.82 | $9.58 | $9.73 | $9.73 | 206,540 |
| 2015-10-30 | $9.62 | $9.71 | $9.51 | $9.59 | $9.59 | 175,118 |
| 2015-10-29 | $9.78 | $9.81 | $9.55 | $9.62 | $9.62 | 208,313 |
| 2015-10-28 | $9.70 | $9.89 | $9.66 | $9.86 | $9.86 | 512,233 |
| 2015-10-27 | $9.40 | $9.64 | $9.37 | $9.61 | $9.61 | 315,307 |
| 2015-10-26 | $9.65 | $9.75 | $9.39 | $9.41 | $9.41 | 237,058 |
| 2015-10-23 | $9.70 | $9.74 | $9.60 | $9.67 | $9.67 | 176,620 |
| 2015-10-22 | $9.58 | $9.74 | $9.57 | $9.66 | $9.66 | 153,432 |
| 2015-10-21 | $9.70 | $9.72 | $9.51 | $9.51 | $9.51 | 170,471 |
| 2015-10-20 | $9.61 | $9.69 | $9.57 | $9.64 | $9.64 | 147,961 |
| 2015-10-19 | $9.50 | $9.64 | $9.50 | $9.61 | $9.61 | 278,704 |
| 2015-10-16 | $9.71 | $9.71 | $9.51 | $9.54 | $9.54 | 156,430 |
| 2015-10-15 | $9.59 | $9.67 | $9.52 | $9.67 | $9.67 | 212,616 |
| 2015-10-14 | $9.38 | $9.65 | $9.38 | $9.57 | $9.57 | 207,257 |
| 2015-10-13 | $9.44 | $9.55 | $9.38 | $9.38 | $9.38 | 154,074 |
| 2015-10-12 | $9.46 | $9.59 | $9.42 | $9.47 | $9.47 | 200,641 |
| 2015-10-09 | $9.53 | $9.56 | $9.33 | $9.39 | $9.39 | 290,833 |
| 2015-10-08 | $9.40 | $9.58 | $9.22 | $9.47 | $9.47 | 194,272 |
| 2015-10-07 | $9.46 | $9.58 | $9.36 | $9.44 | $9.44 | 157,351 |
| 2015-10-06 | $9.50 | $9.50 | $9.29 | $9.39 | $9.39 | 229,130 |
| 2015-10-05 | $9.32 | $9.50 | $9.31 | $9.48 | $9.48 | 317,776 |
| 2015-10-02 | $9.25 | $9.46 | $9.17 | $9.33 | $9.33 | 249,438 |
| 2015-10-01 | $9.20 | $9.50 | $9.07 | $9.33 | $9.33 | 684,991 |
| 2015-09-30 | $9.01 | $9.14 | $8.92 | $9.06 | $9.06 | 400,872 |
| 2015-09-29 | $8.93 | $8.98 | $8.85 | $8.92 | $8.92 | 278,656 |
| 2015-09-28 | $8.88 | $9.08 | $8.83 | $8.96 | $8.96 | 439,634 |
| 2015-09-25 | $9.11 | $9.20 | $8.80 | $8.84 | $8.84 | 601,043 |
| 2015-09-24 | $8.83 | $9.05 | $8.76 | $9.02 | $9.02 | 245,775 |
| 2015-09-23 | $9.12 | $9.12 | $8.92 | $8.92 | $8.92 | 225,460 |
| 2015-09-22 | $9.16 | $9.16 | $9.05 | $9.10 | $9.10 | 199,388 |
| 2015-09-21 | $9.13 | $9.28 | $9.10 | $9.19 | $9.19 | 342,126 |
| 2015-09-18 | $9.23 | $9.39 | $9.09 | $9.13 | $9.13 | 373,858 |
| 2015-09-17 | $9.33 | $9.45 | $9.30 | $9.33 | $9.33 | 205,883 |
| 2015-09-16 | $9.37 | $9.41 | $9.30 | $9.37 | $9.37 | 220,914 |
| 2015-09-15 | $9.28 | $9.39 | $9.27 | $9.33 | $9.33 | 155,921 |
| 2015-09-14 | $9.25 | $9.34 | $9.19 | $9.28 | $9.28 | 207,481 |
| 2015-09-11 | $9.19 | $9.29 | $9.16 | $9.26 | $9.26 | 269,073 |
| 2015-09-10 | $9.07 | $9.21 | $9.01 | $9.19 | $9.19 | 320,514 |
| 2015-09-09 | $9.24 | $9.25 | $9.04 | $9.06 | $9.06 | 225,690 |
| 2015-09-08 | $9.17 | $9.27 | $9.04 | $9.24 | $9.24 | 392,757 |
| 2015-09-04 | $9.10 | $9.12 | $8.99 | $9.09 | $9.09 | 302,155 |
| 2015-09-03 | $9.11 | $9.19 | $8.98 | $9.14 | $9.14 | 432,205 |
| 2015-09-02 | $9.12 | $9.12 | $8.90 | $9.04 | $9.04 | 330,932 |
| 2015-09-01 | $9.05 | $9.21 | $8.91 | $8.96 | $8.96 | 344,305 |
| 2015-08-31 | $9.04 | $9.21 | $9.00 | $9.11 | $9.11 | 420,447 |
| 2015-08-28 | $8.93 | $9.11 | $8.93 | $9.01 | $9.01 | 360,575 |
| 2015-08-27 | $8.86 | $9.03 | $8.82 | $8.96 | $8.96 | 457,538 |
| 2015-08-26 | $8.94 | $9.09 | $8.71 | $8.82 | $8.82 | 532,654 |
| 2015-08-25 | $9.00 | $9.15 | $8.78 | $8.79 | $8.79 | 469,264 |
Photronics Inc (PLAB) News Headlines
Recent Photronics Inc (PLAB) News
Similar Companies to Photronics Inc (PLAB) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |