Perdoceo Education Corporation (PRDO) Exchange: NASDAQ
Data as of July 11, 2025
$29.31 ($-0.22) -0.75%
Perdoceo Education Corporation - Daily Information
Click for more stock information on Perdoceo Education Corporation.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $29.58 |
| Previous Close | $29.31 |
| High | $29.78 |
| Low | $28.96 |
| Adjusted Open | $29.58 |
| Previous Adjusted Close | $29.31 |
| Adjusted High | $29.78 |
| Adjusted Low | $28.96 |
About Perdoceo Education Corporation (PRDO)
Founded in 2003, Perdoceo Education Corporation (PRDO) is an education services company offering undergraduate and graduate degree and certificate programs offered through its wholly-owned subsidiaries: Ashford University and University of the Rockies. Over the last 17 years, PRDO has grown rapidly to serve more than 104,000 students across the U.S. and around the world. Through strategic partnerships, flexible online learning options, and lower tuition rates, PRDO has been able to offer courses and degree programs that meet the needs and goals of various students, including working adults and military members.
Invest in Perdoceo Education Corporation (PRDO)
Historical Stock Data for Perdoceo Education Corporation (PRDO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $29.58 | $29.78 | $28.96 | $29.31 | $29.31 | 604,701 |
| 2025-07-10 | $29.87 | $30.30 | $29.35 | $29.53 | $29.53 | 639,128 |
| 2025-07-09 | $30.40 | $30.46 | $29.61 | $30.02 | $30.02 | 694,979 |
| 2025-07-08 | $31.09 | $31.39 | $30.09 | $30.28 | $30.28 | 711,611 |
| 2025-07-07 | $31.66 | $31.86 | $30.80 | $30.98 | $30.98 | 689,211 |
| 2025-07-03 | $31.65 | $32.04 | $30.98 | $32.02 | $32.02 | 474,031 |
| 2025-07-02 | $32.56 | $32.58 | $31.03 | $31.60 | $31.60 | 652,071 |
| 2025-07-01 | $32.67 | $32.96 | $32.23 | $32.56 | $32.56 | 735,500 |
| 2025-06-30 | $33.05 | $33.18 | $32.30 | $32.69 | $32.69 | 693,852 |
| 2025-06-27 | $32.39 | $33.06 | $32.05 | $32.98 | $32.98 | 1,377,380 |
| 2025-06-26 | $32.23 | $32.45 | $31.72 | $32.40 | $32.40 | 484,274 |
| 2025-06-25 | $32.45 | $32.53 | $32.01 | $32.07 | $32.07 | 445,151 |
| 2025-06-24 | $33.22 | $33.44 | $32.49 | $32.61 | $32.61 | 338,036 |
| 2025-06-23 | $32.25 | $33.06 | $31.70 | $33.05 | $33.05 | 463,210 |
| 2025-06-20 | $32.49 | $32.68 | $32.11 | $32.18 | $32.18 | 953,612 |
| 2025-06-18 | $31.76 | $32.32 | $31.76 | $32.30 | $32.30 | 535,674 |
| 2025-06-17 | $31.55 | $31.97 | $31.29 | $31.76 | $31.76 | 591,429 |
| 2025-06-16 | $32.07 | $32.65 | $31.81 | $31.83 | $31.83 | 498,938 |
| 2025-06-13 | $31.16 | $31.86 | $31.14 | $31.85 | $31.85 | 672,130 |
| 2025-06-12 | $32.00 | $32.34 | $31.81 | $31.88 | $31.88 | 670,347 |
| 2025-06-11 | $31.97 | $32.43 | $31.88 | $32.19 | $32.19 | 518,993 |
| 2025-06-10 | $32.28 | $32.46 | $31.52 | $31.77 | $31.77 | 684,189 |
| 2025-06-09 | $33.13 | $33.13 | $31.17 | $32.27 | $32.27 | 814,643 |
| 2025-06-06 | $33.65 | $33.67 | $32.90 | $33.00 | $33.00 | 591,164 |
| 2025-06-05 | $33.24 | $33.32 | $32.60 | $33.27 | $33.27 | 503,062 |
| 2025-06-04 | $33.68 | $34.14 | $33.31 | $33.31 | $33.31 | 393,220 |
| 2025-06-03 | $34.00 | $34.60 | $33.09 | $33.77 | $33.77 | 873,848 |
| 2025-06-02 | $33.78 | $34.11 | $33.30 | $34.10 | $34.10 | 727,676 |
| 2025-05-30 | $32.72 | $34.24 | $32.66 | $34.04 | $34.04 | 782,309 |
| 2025-05-29 | $33.17 | $33.47 | $32.80 | $32.95 | $32.95 | 705,696 |
| 2025-05-28 | $31.88 | $33.11 | $31.82 | $33.09 | $33.09 | 665,853 |
| 2025-05-27 | $31.26 | $32.08 | $31.02 | $32.03 | $32.03 | 570,865 |
| 2025-05-23 | $30.41 | $31.17 | $30.27 | $31.03 | $31.03 | 591,891 |
| 2025-05-22 | $30.83 | $31.10 | $30.55 | $30.73 | $30.73 | 572,233 |
| 2025-05-21 | $31.03 | $31.33 | $30.72 | $30.94 | $30.94 | 550,529 |
| 2025-05-20 | $31.23 | $31.42 | $30.92 | $31.32 | $31.32 | 1,243,077 |
| 2025-05-19 | $31.00 | $31.43 | $30.94 | $31.36 | $31.36 | 408,787 |
| 2025-05-16 | $31.25 | $31.51 | $31.10 | $31.35 | $31.35 | 324,468 |
| 2025-05-15 | $30.94 | $31.31 | $30.86 | $31.22 | $31.22 | 355,163 |
| 2025-05-14 | $31.25 | $31.84 | $30.81 | $30.91 | $30.91 | 468,622 |
| 2025-05-13 | $31.15 | $31.49 | $30.90 | $31.31 | $31.31 | 426,758 |
| 2025-05-12 | $31.84 | $32.03 | $30.37 | $31.08 | $31.08 | 526,853 |
| 2025-05-09 | $30.36 | $31.11 | $30.26 | $31.06 | $31.06 | 479,282 |
| 2025-05-08 | $30.42 | $30.71 | $30.11 | $30.13 | $30.13 | 397,049 |
| 2025-05-07 | $30.86 | $31.22 | $30.32 | $30.35 | $30.35 | 534,378 |
| 2025-05-06 | $30.50 | $31.02 | $30.39 | $30.50 | $30.50 | 709,210 |
| 2025-05-05 | $30.48 | $31.15 | $29.99 | $30.84 | $30.84 | 871,562 |
| 2025-05-02 | $27.03 | $30.96 | $26.22 | $30.83 | $30.83 | 1,346,603 |
| 2025-05-01 | $25.01 | $25.41 | $24.84 | $25.17 | $25.17 | 463,138 |
| 2025-04-30 | $25.07 | $25.26 | $24.63 | $25.12 | $25.12 | 562,176 |
| 2025-04-29 | $24.85 | $25.25 | $24.74 | $25.22 | $25.22 | 262,731 |
| 2025-04-28 | $25.44 | $26.11 | $24.66 | $24.97 | $24.97 | 522,328 |
| 2025-04-25 | $24.82 | $25.00 | $24.46 | $24.92 | $24.92 | 436,476 |
| 2025-04-24 | $24.94 | $25.37 | $24.76 | $24.77 | $24.77 | 399,512 |
| 2025-04-23 | $25.43 | $25.93 | $24.86 | $24.91 | $24.91 | 470,217 |
| 2025-04-22 | $24.43 | $25.06 | $24.29 | $24.88 | $24.88 | 760,203 |
| 2025-04-21 | $25.20 | $25.39 | $24.23 | $24.24 | $24.24 | 423,636 |
| 2025-04-17 | $25.79 | $26.09 | $25.08 | $25.27 | $25.27 | 597,447 |
| 2025-04-16 | $26.42 | $26.42 | $25.65 | $25.87 | $25.87 | 492,517 |
| 2025-04-15 | $25.77 | $26.26 | $25.39 | $25.93 | $25.93 | 350,974 |
| 2025-04-14 | $25.99 | $26.11 | $25.42 | $25.80 | $25.80 | 418,613 |
| 2025-04-11 | $25.91 | $25.96 | $25.30 | $25.82 | $25.82 | 459,156 |
| 2025-04-10 | $25.79 | $26.55 | $25.42 | $25.77 | $25.77 | 633,573 |
| 2025-04-09 | $24.88 | $26.78 | $24.43 | $26.20 | $26.20 | 820,317 |
| 2025-04-08 | $25.84 | $25.98 | $24.65 | $24.98 | $24.98 | 659,474 |
| 2025-04-07 | $24.86 | $25.95 | $24.05 | $25.30 | $25.30 | 821,613 |
| 2025-04-04 | $24.77 | $25.64 | $24.62 | $25.49 | $25.49 | 948,731 |
| 2025-04-03 | $25.60 | $26.11 | $25.00 | $25.93 | $25.93 | 711,481 |
| 2025-04-02 | $25.78 | $26.58 | $25.78 | $26.55 | $26.55 | 491,105 |
| 2025-04-01 | $25.06 | $26.13 | $24.81 | $26.12 | $26.12 | 592,641 |
| 2025-03-31 | $25.09 | $25.46 | $24.82 | $25.18 | $25.18 | 654,089 |
| 2025-03-28 | $25.75 | $25.75 | $25.19 | $25.43 | $25.43 | 292,147 |
| 2025-03-27 | $25.21 | $25.74 | $25.05 | $25.69 | $25.69 | 265,867 |
| 2025-03-26 | $25.31 | $25.69 | $24.99 | $25.25 | $25.25 | 323,305 |
| 2025-03-25 | $24.95 | $25.37 | $24.81 | $25.20 | $25.20 | 345,968 |
| 2025-03-24 | $24.99 | $25.46 | $24.63 | $25.29 | $25.29 | 569,394 |
| 2025-03-21 | $24.39 | $24.79 | $24.08 | $24.58 | $24.58 | 3,694,697 |
| 2025-03-20 | $24.13 | $24.88 | $24.13 | $24.48 | $24.48 | 627,084 |
| 2025-03-19 | $24.16 | $24.94 | $24.16 | $24.80 | $24.80 | 590,378 |
| 2025-03-18 | $24.65 | $24.84 | $24.22 | $24.28 | $24.28 | 572,470 |
| 2025-03-17 | $24.54 | $25.02 | $24.31 | $24.91 | $24.91 | 615,426 |
| 2025-03-14 | $24.40 | $24.79 | $24.29 | $24.60 | $24.60 | 400,878 |
| 2025-03-13 | $24.29 | $24.36 | $23.87 | $24.21 | $24.21 | 499,558 |
| 2025-03-12 | $25.27 | $25.39 | $24.34 | $24.34 | $24.34 | 483,833 |
| 2025-03-11 | $25.36 | $25.76 | $25.14 | $25.17 | $25.17 | 646,297 |
| 2025-03-10 | $25.01 | $25.57 | $24.81 | $25.33 | $25.33 | 653,999 |
| 2025-03-07 | $24.89 | $25.50 | $23.92 | $25.30 | $25.30 | 760,562 |
| 2025-03-06 | $25.36 | $25.76 | $24.93 | $24.93 | $24.93 | 676,914 |
| 2025-03-05 | $25.73 | $26.25 | $25.64 | $25.66 | $25.66 | 794,030 |
| 2025-03-04 | $25.41 | $25.99 | $25.11 | $25.80 | $25.80 | 887,233 |
| 2025-03-03 | $25.72 | $26.02 | $25.51 | $25.64 | $25.64 | 604,338 |
| 2025-02-28 | $25.25 | $25.80 | $25.13 | $25.60 | $25.60 | 578,317 |
| 2025-02-27 | $25.85 | $26.02 | $25.23 | $25.27 | $25.14 | 499,507 |
| 2025-02-26 | $25.32 | $26.24 | $25.31 | $25.89 | $25.76 | 575,928 |
| 2025-02-25 | $26.17 | $26.29 | $25.47 | $25.49 | $25.36 | 567,867 |
| 2025-02-24 | $26.21 | $26.57 | $25.67 | $26.12 | $25.99 | 676,467 |
| 2025-02-21 | $27.39 | $27.78 | $25.93 | $25.97 | $25.84 | 674,367 |
| 2025-02-20 | $26.98 | $27.64 | $26.43 | $27.17 | $27.03 | 659,736 |
| 2025-02-19 | $28.80 | $29.84 | $27.08 | $27.11 | $26.97 | 956,790 |
| 2025-02-18 | $28.60 | $28.96 | $28.09 | $28.81 | $28.66 | 757,428 |
| 2025-02-14 | $28.45 | $28.64 | $28.13 | $28.46 | $28.32 | 454,219 |
| 2025-02-13 | $28.26 | $28.51 | $28.08 | $28.30 | $28.16 | 263,984 |
| 2025-02-12 | $28.03 | $28.39 | $27.92 | $28.19 | $28.05 | 251,239 |
| 2025-02-11 | $28.20 | $28.50 | $27.95 | $28.39 | $28.25 | 336,423 |
| 2025-02-10 | $28.42 | $28.55 | $28.02 | $28.45 | $28.31 | 350,462 |
| 2025-02-07 | $28.39 | $28.58 | $28.15 | $28.42 | $28.28 | 424,054 |
| 2025-02-06 | $29.20 | $29.21 | $27.75 | $28.32 | $28.32 | 458,491 |
| 2025-02-05 | $28.95 | $29.28 | $28.82 | $29.15 | $29.15 | 339,565 |
| 2025-02-04 | $28.48 | $28.97 | $28.19 | $28.95 | $28.95 | 286,325 |
| 2025-02-03 | $28.15 | $28.87 | $28.15 | $28.66 | $28.66 | 336,296 |
| 2025-01-31 | $28.74 | $28.92 | $28.40 | $28.78 | $28.78 | 380,793 |
| 2025-01-30 | $28.28 | $28.85 | $28.28 | $28.65 | $28.65 | 238,937 |
| 2025-01-29 | $28.49 | $28.58 | $28.03 | $28.18 | $28.18 | 305,072 |
| 2025-01-28 | $28.03 | $28.45 | $28.00 | $28.43 | $28.43 | 380,414 |
| 2025-01-27 | $28.30 | $28.87 | $28.03 | $28.12 | $28.12 | 426,580 |
| 2025-01-24 | $27.99 | $28.36 | $27.80 | $28.31 | $28.31 | 264,337 |
| 2025-01-23 | $27.78 | $28.30 | $27.75 | $28.10 | $28.10 | 436,128 |
| 2025-01-22 | $27.80 | $27.86 | $27.39 | $27.82 | $27.82 | 398,966 |
| 2025-01-21 | $27.55 | $28.17 | $27.55 | $27.88 | $27.88 | 512,864 |
| 2025-01-17 | $27.70 | $27.76 | $27.29 | $27.67 | $27.67 | 576,764 |
| 2025-01-16 | $27.09 | $27.60 | $27.09 | $27.33 | $27.33 | 267,207 |
| 2025-01-15 | $27.34 | $27.45 | $26.92 | $27.21 | $27.21 | 264,362 |
| 2025-01-14 | $26.46 | $26.82 | $26.35 | $26.78 | $26.78 | 242,264 |
| 2025-01-13 | $25.78 | $26.24 | $25.48 | $26.21 | $26.21 | 251,423 |
| 2025-01-10 | $26.00 | $26.27 | $25.74 | $25.87 | $25.87 | 324,547 |
| 2025-01-08 | $25.58 | $26.63 | $25.58 | $26.38 | $26.38 | 713,820 |
| 2025-01-07 | $25.68 | $26.04 | $25.34 | $25.69 | $25.69 | 717,434 |
| 2025-01-06 | $26.00 | $26.12 | $25.55 | $25.68 | $25.68 | 336,408 |
| 2025-01-03 | $26.13 | $26.30 | $25.77 | $26.06 | $26.06 | 284,103 |
| 2025-01-02 | $26.54 | $26.78 | $25.96 | $26.13 | $26.13 | 371,549 |
| 2024-12-31 | $26.40 | $26.88 | $26.20 | $26.47 | $26.47 | 306,147 |
| 2024-12-30 | $26.10 | $26.44 | $25.95 | $26.23 | $26.23 | 236,966 |
| 2024-12-27 | $26.63 | $26.73 | $26.06 | $26.31 | $26.31 | 222,425 |
| 2024-12-26 | $26.44 | $26.79 | $26.39 | $26.75 | $26.75 | 191,519 |
| 2024-12-24 | $26.12 | $26.60 | $26.04 | $26.59 | $26.59 | 175,780 |
| 2024-12-23 | $26.10 | $26.42 | $25.88 | $26.12 | $26.12 | 394,363 |
| 2024-12-20 | $26.27 | $26.78 | $25.95 | $26.12 | $26.12 | 2,429,787 |
| 2024-12-19 | $26.39 | $26.84 | $26.24 | $26.70 | $26.70 | 500,446 |
| 2024-12-18 | $27.53 | $27.82 | $25.90 | $26.25 | $26.25 | 442,530 |
| 2024-12-17 | $28.05 | $28.25 | $27.33 | $27.33 | $27.33 | 504,125 |
| 2024-12-16 | $27.50 | $28.09 | $27.12 | $28.08 | $28.08 | 390,600 |
| 2024-12-13 | $27.23 | $27.55 | $27.08 | $27.35 | $27.35 | 323,634 |
| 2024-12-12 | $27.57 | $27.64 | $27.08 | $27.31 | $27.31 | 398,651 |
| 2024-12-11 | $27.88 | $28.32 | $27.40 | $27.62 | $27.62 | 426,102 |
| 2024-12-10 | $26.83 | $27.82 | $26.55 | $27.53 | $27.53 | 386,266 |
| 2024-12-09 | $26.94 | $27.21 | $26.68 | $26.86 | $26.86 | 289,337 |
| 2024-12-06 | $27.36 | $27.39 | $26.64 | $26.88 | $26.88 | 284,716 |
| 2024-12-05 | $27.26 | $27.43 | $27.09 | $27.24 | $27.24 | 246,175 |
| 2024-12-04 | $27.28 | $27.84 | $27.27 | $27.36 | $27.36 | 416,462 |
| 2024-12-03 | $27.74 | $27.75 | $27.13 | $27.34 | $27.34 | 340,016 |
| 2024-12-02 | $27.45 | $27.91 | $27.03 | $27.81 | $27.81 | 666,469 |
| 2024-11-29 | $27.86 | $27.86 | $27.12 | $27.45 | $27.32 | 188,116 |
| 2024-11-27 | $27.49 | $27.77 | $27.06 | $27.63 | $27.50 | 289,107 |
| 2024-11-26 | $27.58 | $28.14 | $27.19 | $27.38 | $27.25 | 302,817 |
| 2024-11-25 | $27.49 | $28.04 | $27.48 | $27.72 | $27.59 | 529,111 |
| 2024-11-22 | $27.08 | $27.49 | $27.03 | $27.33 | $27.20 | 404,067 |
| 2024-11-21 | $26.43 | $27.18 | $26.37 | $26.82 | $26.70 | 752,794 |
| 2024-11-20 | $26.50 | $26.55 | $26.14 | $26.43 | $26.31 | 582,010 |
| 2024-11-19 | $26.69 | $26.69 | $26.32 | $26.40 | $26.28 | 328,295 |
| 2024-11-18 | $26.49 | $26.91 | $26.42 | $26.81 | $26.69 | 293,990 |
| 2024-11-15 | $26.48 | $26.72 | $26.15 | $26.55 | $26.43 | 404,645 |
| 2024-11-14 | $27.96 | $28.36 | $25.96 | $26.30 | $26.18 | 585,334 |
| 2024-11-13 | $26.00 | $29.47 | $25.75 | $27.96 | $27.83 | 970,992 |
| 2024-11-12 | $25.31 | $25.52 | $24.85 | $24.87 | $24.75 | 491,599 |
| 2024-11-11 | $25.10 | $25.60 | $24.95 | $25.43 | $25.31 | 589,550 |
| 2024-11-08 | $24.80 | $25.29 | $24.69 | $24.93 | $24.81 | 443,647 |
| 2024-11-07 | $24.74 | $24.96 | $24.24 | $24.76 | $24.64 | 458,524 |
| 2024-11-06 | $23.30 | $25.12 | $23.28 | $24.75 | $24.63 | 722,696 |
| 2024-11-05 | $21.89 | $22.37 | $21.89 | $22.24 | $22.14 | 346,630 |
| 2024-11-04 | $21.93 | $22.31 | $21.81 | $21.98 | $21.88 | 244,783 |
| 2024-11-01 | $22.35 | $22.44 | $21.93 | $22.03 | $22.03 | 318,845 |
| 2024-10-31 | $22.43 | $22.97 | $22.35 | $22.35 | $22.35 | 330,249 |
| 2024-10-30 | $22.01 | $22.64 | $21.98 | $22.37 | $22.37 | 285,977 |
| 2024-10-29 | $21.40 | $22.02 | $21.40 | $22.00 | $22.00 | 252,119 |
| 2024-10-28 | $21.33 | $21.62 | $21.33 | $21.54 | $21.54 | 281,815 |
| 2024-10-25 | $21.27 | $21.47 | $20.97 | $21.17 | $21.17 | 263,247 |
| 2024-10-24 | $21.43 | $21.50 | $21.13 | $21.27 | $21.27 | 312,555 |
| 2024-10-23 | $20.80 | $21.40 | $20.76 | $21.38 | $21.38 | 305,696 |
| 2024-10-22 | $20.60 | $20.87 | $20.58 | $20.84 | $20.84 | 297,253 |
| 2024-10-21 | $21.16 | $21.17 | $20.55 | $20.61 | $20.61 | 319,698 |
| 2024-10-18 | $21.41 | $21.41 | $21.04 | $21.09 | $21.09 | 391,558 |
| 2024-10-17 | $21.47 | $21.50 | $20.97 | $21.41 | $21.41 | 445,190 |
| 2024-10-16 | $21.30 | $21.60 | $21.30 | $21.39 | $21.39 | 263,352 |
| 2024-10-15 | $21.40 | $21.73 | $21.28 | $21.30 | $21.30 | 343,838 |
| 2024-10-14 | $21.05 | $21.49 | $20.91 | $21.41 | $21.41 | 241,003 |
| 2024-10-11 | $20.77 | $21.17 | $20.77 | $21.09 | $21.09 | 229,090 |
| 2024-10-10 | $21.00 | $21.00 | $20.66 | $20.79 | $20.79 | 229,966 |
| 2024-10-09 | $21.26 | $21.43 | $21.08 | $21.22 | $21.22 | 185,885 |
| 2024-10-08 | $21.37 | $21.39 | $21.16 | $21.25 | $21.25 | 178,164 |
| 2024-10-07 | $21.51 | $21.52 | $21.21 | $21.35 | $21.35 | 244,202 |
| 2024-10-04 | $21.28 | $21.78 | $21.27 | $21.58 | $21.58 | 342,126 |
| 2024-10-03 | $21.11 | $21.36 | $20.88 | $21.00 | $21.00 | 248,642 |
| 2024-10-02 | $21.53 | $21.75 | $21.17 | $21.26 | $21.26 | 406,518 |
| 2024-10-01 | $22.25 | $22.25 | $21.46 | $21.61 | $21.61 | 563,861 |
| 2024-09-30 | $22.06 | $22.33 | $22.03 | $22.24 | $22.24 | 287,396 |
| 2024-09-27 | $22.07 | $22.48 | $21.99 | $22.17 | $22.17 | 219,658 |
| 2024-09-26 | $22.13 | $22.27 | $21.84 | $21.84 | $21.84 | 298,563 |
| 2024-09-25 | $22.06 | $22.25 | $21.79 | $21.91 | $21.91 | 304,010 |
| 2024-09-24 | $22.00 | $22.17 | $21.75 | $21.99 | $21.99 | 252,921 |
| 2024-09-23 | $22.42 | $22.51 | $21.90 | $22.02 | $22.02 | 333,154 |
| 2024-09-20 | $22.20 | $22.64 | $22.01 | $22.23 | $22.23 | 2,494,424 |
| 2024-09-19 | $22.25 | $22.36 | $21.84 | $22.35 | $22.35 | 284,119 |
| 2024-09-18 | $21.87 | $22.16 | $21.67 | $21.91 | $21.91 | 381,075 |
| 2024-09-17 | $22.37 | $22.57 | $21.91 | $21.92 | $21.92 | 416,071 |
| 2024-09-16 | $22.32 | $22.70 | $22.16 | $22.22 | $22.22 | 460,508 |
| 2024-09-13 | $21.82 | $22.30 | $21.73 | $22.17 | $22.17 | 388,222 |
| 2024-09-12 | $21.36 | $21.74 | $21.23 | $21.71 | $21.71 | 408,952 |
| 2024-09-11 | $21.20 | $21.27 | $20.64 | $21.20 | $21.20 | 381,509 |
| 2024-09-10 | $21.13 | $21.34 | $20.91 | $21.31 | $21.31 | 476,569 |
| 2024-09-09 | $21.20 | $21.31 | $20.81 | $21.13 | $21.13 | 643,312 |
| 2024-09-06 | $21.86 | $21.95 | $21.25 | $21.33 | $21.33 | 303,385 |
| 2024-09-05 | $21.98 | $22.19 | $21.68 | $21.79 | $21.79 | 373,862 |
| 2024-09-04 | $21.72 | $22.29 | $21.64 | $21.97 | $21.97 | 327,706 |
| 2024-09-03 | $22.21 | $22.39 | $21.61 | $21.67 | $21.67 | 579,748 |
| 2024-08-30 | $22.54 | $22.75 | $22.19 | $22.44 | $22.44 | 276,150 |
| 2024-08-29 | $22.72 | $22.82 | $22.23 | $22.49 | $22.36 | 387,814 |
| 2024-08-28 | $22.47 | $22.67 | $22.04 | $22.53 | $22.40 | 281,472 |
| 2024-08-27 | $22.62 | $22.71 | $22.40 | $22.42 | $22.29 | 285,909 |
| 2024-08-26 | $23.08 | $23.19 | $22.70 | $22.74 | $22.61 | 380,540 |
| 2024-08-23 | $22.36 | $23.24 | $22.36 | $22.88 | $22.75 | 521,565 |
| 2024-08-22 | $22.75 | $23.04 | $22.62 | $22.87 | $22.74 | 664,229 |
| 2024-08-21 | $22.57 | $22.94 | $22.46 | $22.80 | $22.67 | 251,212 |
| 2024-08-20 | $22.86 | $22.91 | $22.33 | $22.48 | $22.35 | 274,614 |
| 2024-08-19 | $22.73 | $22.98 | $22.67 | $22.75 | $22.62 | 254,743 |
| 2024-08-16 | $22.79 | $23.11 | $22.65 | $22.84 | $22.71 | 179,967 |
| 2024-08-15 | $22.94 | $23.08 | $22.67 | $22.77 | $22.77 | 259,723 |
| 2024-08-14 | $22.63 | $22.72 | $22.32 | $22.59 | $22.59 | 209,304 |
| 2024-08-13 | $22.61 | $22.69 | $22.34 | $22.52 | $22.52 | 241,291 |
| 2024-08-12 | $22.45 | $22.58 | $22.17 | $22.38 | $22.38 | 266,731 |
| 2024-08-09 | $22.67 | $22.99 | $22.22 | $22.55 | $22.55 | 289,373 |
| 2024-08-08 | $22.36 | $22.79 | $22.25 | $22.78 | $22.78 | 374,246 |
| 2024-08-07 | $23.13 | $23.41 | $21.90 | $22.03 | $22.03 | 355,972 |
| 2024-08-06 | $22.91 | $23.47 | $22.65 | $22.95 | $22.95 | 423,980 |
| 2024-08-05 | $22.62 | $23.00 | $22.00 | $22.96 | $22.96 | 532,849 |
| 2024-08-02 | $23.84 | $24.20 | $23.44 | $23.97 | $23.97 | 418,424 |
| 2024-08-01 | $25.62 | $26.40 | $24.15 | $24.59 | $24.59 | 613,563 |
| 2024-07-31 | $25.19 | $25.28 | $24.57 | $24.79 | $24.79 | 535,439 |
| 2024-07-30 | $25.00 | $25.35 | $24.75 | $25.25 | $25.25 | 387,911 |
| 2024-07-29 | $24.90 | $25.05 | $24.53 | $24.79 | $24.79 | 312,370 |
| 2024-07-26 | $24.66 | $25.02 | $24.40 | $24.79 | $24.79 | 426,849 |
| 2024-07-25 | $24.12 | $24.51 | $24.00 | $24.20 | $24.20 | 385,973 |
| 2024-07-24 | $23.96 | $24.52 | $23.79 | $24.05 | $24.05 | 401,604 |
| 2024-07-23 | $23.73 | $24.35 | $23.43 | $24.06 | $24.06 | 471,926 |
| 2024-07-22 | $23.51 | $23.83 | $23.18 | $23.81 | $23.81 | 385,327 |
| 2024-07-19 | $23.55 | $23.82 | $23.43 | $23.46 | $23.46 | 310,134 |
| 2024-07-18 | $23.21 | $23.81 | $23.21 | $23.52 | $23.52 | 471,294 |
| 2024-07-17 | $23.21 | $23.90 | $23.17 | $23.34 | $23.34 | 491,565 |
| 2024-07-16 | $22.26 | $23.37 | $22.22 | $23.21 | $23.21 | 600,842 |
| 2024-07-15 | $21.94 | $22.37 | $21.76 | $22.01 | $22.01 | 537,009 |
| 2024-07-12 | $21.80 | $21.97 | $21.68 | $21.70 | $21.70 | 417,055 |
| 2024-07-11 | $21.33 | $21.68 | $21.23 | $21.53 | $21.53 | 306,534 |
| 2024-07-10 | $21.04 | $21.07 | $20.70 | $20.92 | $20.92 | 242,808 |
| 2024-07-09 | $21.39 | $21.42 | $20.88 | $20.95 | $20.95 | 306,651 |
| 2024-07-08 | $21.52 | $21.62 | $21.35 | $21.44 | $21.44 | 412,663 |
| 2024-07-05 | $21.26 | $21.64 | $21.26 | $21.36 | $21.36 | 263,550 |
| 2024-07-03 | $21.22 | $21.36 | $21.06 | $21.30 | $21.30 | 168,582 |
| 2024-07-02 | $20.75 | $21.22 | $20.74 | $21.11 | $21.11 | 453,738 |
| 2024-07-01 | $21.39 | $21.51 | $20.32 | $20.78 | $20.78 | 678,286 |
| 2024-06-28 | $20.90 | $21.78 | $20.90 | $21.42 | $21.42 | 1,945,342 |
| 2024-06-27 | $21.19 | $21.19 | $20.85 | $20.96 | $20.96 | 272,158 |
| 2024-06-26 | $20.73 | $21.14 | $20.60 | $21.06 | $21.06 | 350,963 |
| 2024-06-25 | $20.98 | $21.00 | $20.73 | $20.81 | $20.81 | 314,049 |
| 2024-06-24 | $20.84 | $21.32 | $20.80 | $21.03 | $21.03 | 351,238 |
| 2024-06-21 | $20.57 | $20.99 | $20.52 | $20.88 | $20.88 | 2,233,788 |
| 2024-06-20 | $20.43 | $20.75 | $20.23 | $20.55 | $20.55 | 427,254 |
| 2024-06-18 | $20.68 | $20.78 | $20.51 | $20.60 | $20.60 | 368,146 |
| 2024-06-17 | $20.63 | $20.71 | $20.23 | $20.60 | $20.60 | 545,804 |
| 2024-06-14 | $21.03 | $21.03 | $20.60 | $20.74 | $20.74 | 315,734 |
| 2024-06-13 | $21.29 | $21.43 | $20.84 | $21.23 | $21.23 | 363,710 |
| 2024-06-12 | $21.62 | $21.78 | $21.40 | $21.55 | $21.55 | 350,863 |
| 2024-06-11 | $21.51 | $21.72 | $21.28 | $21.35 | $21.35 | 418,196 |
| 2024-06-10 | $21.56 | $21.89 | $21.17 | $21.51 | $21.51 | 330,660 |
| 2024-06-07 | $21.75 | $21.83 | $21.37 | $21.64 | $21.64 | 352,621 |
| 2024-06-06 | $21.89 | $22.08 | $21.75 | $21.86 | $21.86 | 449,642 |
| 2024-06-05 | $22.33 | $22.33 | $21.91 | $22.05 | $22.05 | 295,786 |
| 2024-06-04 | $22.60 | $22.62 | $22.09 | $22.35 | $22.35 | 337,809 |
| 2024-06-03 | $22.72 | $22.90 | $22.23 | $22.59 | $22.59 | 390,812 |
| 2024-05-31 | $22.90 | $23.27 | $22.38 | $22.50 | $22.50 | 585,635 |
| 2024-05-30 | $22.98 | $23.07 | $22.69 | $22.86 | $22.75 | 403,275 |
| 2024-05-29 | $23.38 | $23.51 | $22.81 | $22.85 | $22.74 | 353,823 |
| 2024-05-28 | $23.27 | $23.82 | $23.24 | $23.62 | $23.51 | 375,476 |
| 2024-05-24 | $22.98 | $23.34 | $22.84 | $23.34 | $23.23 | 240,587 |
| 2024-05-23 | $23.27 | $23.27 | $22.76 | $22.90 | $22.79 | 547,836 |
| 2024-05-22 | $23.28 | $23.49 | $22.94 | $23.27 | $23.16 | 310,048 |
| 2024-05-21 | $23.34 | $23.43 | $23.08 | $23.25 | $23.14 | 307,776 |
| 2024-05-20 | $23.56 | $23.63 | $23.42 | $23.43 | $23.32 | 248,488 |
| 2024-05-17 | $23.87 | $23.87 | $23.49 | $23.50 | $23.50 | 288,988 |
| 2024-05-16 | $23.45 | $23.98 | $23.45 | $23.81 | $23.81 | 282,568 |
| 2024-05-15 | $23.97 | $24.00 | $23.50 | $23.56 | $23.56 | 428,210 |
| 2024-05-14 | $23.98 | $24.06 | $23.59 | $23.66 | $23.66 | 309,393 |
| 2024-05-13 | $23.94 | $24.07 | $23.61 | $23.87 | $23.87 | 343,838 |
| 2024-05-10 | $23.79 | $23.84 | $23.20 | $23.76 | $23.76 | 438,670 |
| 2024-05-09 | $23.92 | $24.05 | $23.60 | $23.91 | $23.91 | 400,165 |
| 2024-05-08 | $23.93 | $24.45 | $23.74 | $23.90 | $23.90 | 468,875 |
| 2024-05-07 | $24.25 | $24.34 | $23.88 | $23.92 | $23.92 | 694,306 |
| 2024-05-06 | $24.05 | $24.57 | $23.82 | $24.36 | $24.36 | 758,797 |
| 2024-05-03 | $24.46 | $24.66 | $23.42 | $24.34 | $24.34 | 1,290,678 |
| 2024-05-02 | $19.72 | $24.18 | $19.71 | $24.11 | $24.11 | 2,180,953 |
| 2024-05-01 | $18.20 | $18.44 | $18.10 | $18.34 | $18.34 | 438,675 |
| 2024-04-30 | $18.54 | $18.54 | $18.27 | $18.30 | $18.30 | 430,284 |
| 2024-04-29 | $19.08 | $19.08 | $18.57 | $18.62 | $18.62 | 587,986 |
| 2024-04-26 | $18.53 | $19.11 | $18.53 | $18.86 | $18.86 | 495,025 |
| 2024-04-25 | $18.48 | $18.78 | $18.29 | $18.62 | $18.62 | 713,968 |
| 2024-04-24 | $17.92 | $18.43 | $17.90 | $18.42 | $18.42 | 641,513 |
| 2024-04-23 | $17.58 | $18.02 | $17.57 | $17.84 | $17.84 | 800,429 |
| 2024-04-22 | $17.37 | $17.68 | $17.35 | $17.50 | $17.50 | 690,763 |
| 2024-04-19 | $16.99 | $17.33 | $16.99 | $17.33 | $17.33 | 756,818 |
| 2024-04-18 | $16.89 | $17.18 | $16.79 | $16.99 | $16.99 | 855,762 |
| 2024-04-17 | $17.00 | $17.07 | $16.79 | $16.84 | $16.84 | 493,744 |
| 2024-04-16 | $16.85 | $17.00 | $16.56 | $16.87 | $16.87 | 512,946 |
| 2024-04-15 | $17.22 | $17.33 | $16.75 | $16.85 | $16.85 | 541,254 |
| 2024-04-12 | $17.50 | $17.51 | $17.09 | $17.11 | $17.11 | 581,081 |
| 2024-04-11 | $17.73 | $17.87 | $17.51 | $17.51 | $17.51 | 411,284 |
| 2024-04-10 | $17.64 | $17.85 | $17.50 | $17.63 | $17.63 | 529,377 |
| 2024-04-09 | $17.48 | $17.87 | $17.48 | $17.79 | $17.79 | 569,582 |
| 2024-04-08 | $17.34 | $17.43 | $17.28 | $17.39 | $17.39 | 428,154 |
| 2024-04-05 | $17.38 | $17.56 | $17.35 | $17.39 | $17.39 | 615,967 |
| 2024-04-04 | $17.50 | $17.59 | $17.35 | $17.38 | $17.38 | 288,124 |
| 2024-04-03 | $17.73 | $17.78 | $17.42 | $17.45 | $17.45 | 319,215 |
| 2024-04-02 | $17.72 | $17.81 | $17.28 | $17.70 | $17.70 | 626,670 |
| 2024-04-01 | $17.59 | $17.91 | $17.56 | $17.72 | $17.72 | 486,276 |
| 2024-03-28 | $17.79 | $17.89 | $17.54 | $17.56 | $17.56 | 425,079 |
| 2024-03-27 | $17.70 | $17.85 | $17.59 | $17.70 | $17.70 | 482,455 |
| 2024-03-26 | $17.82 | $17.82 | $17.64 | $17.70 | $17.70 | 388,488 |
| 2024-03-25 | $17.93 | $18.05 | $17.60 | $17.68 | $17.68 | 416,492 |
| 2024-03-22 | $17.85 | $17.92 | $17.64 | $17.92 | $17.92 | 408,639 |
| 2024-03-21 | $17.78 | $17.94 | $17.57 | $17.90 | $17.90 | 599,163 |
| 2024-03-20 | $17.35 | $17.79 | $17.00 | $17.77 | $17.77 | 448,269 |
| 2024-03-19 | $17.49 | $17.50 | $17.12 | $17.34 | $17.34 | 318,170 |
| 2024-03-18 | $17.64 | $17.78 | $17.40 | $17.40 | $17.40 | 441,433 |
| 2024-03-15 | $17.57 | $17.73 | $17.49 | $17.65 | $17.65 | 4,786,077 |
| 2024-03-14 | $17.67 | $17.73 | $17.46 | $17.70 | $17.70 | 481,336 |
| 2024-03-13 | $17.57 | $17.86 | $17.54 | $17.75 | $17.75 | 429,960 |
| 2024-03-12 | $17.59 | $17.74 | $17.44 | $17.52 | $17.52 | 494,395 |
| 2024-03-11 | $17.77 | $17.92 | $17.52 | $17.65 | $17.65 | 526,401 |
| 2024-03-08 | $17.60 | $17.66 | $17.26 | $17.55 | $17.55 | 363,663 |
| 2024-03-07 | $17.55 | $17.57 | $17.28 | $17.46 | $17.46 | 340,925 |
| 2024-03-06 | $17.41 | $17.67 | $17.28 | $17.51 | $17.51 | 561,316 |
| 2024-03-05 | $17.67 | $17.76 | $17.24 | $17.26 | $17.26 | 402,997 |
| 2024-03-04 | $17.58 | $17.93 | $17.32 | $17.59 | $17.59 | 330,055 |
| 2024-03-01 | $17.81 | $17.87 | $17.41 | $17.53 | $17.53 | 405,650 |
| 2024-02-29 | $17.63 | $17.91 | $17.57 | $17.81 | $17.81 | 467,913 |
| 2024-02-28 | $17.42 | $17.78 | $17.34 | $17.61 | $17.50 | 490,218 |
| 2024-02-27 | $17.81 | $17.81 | $17.06 | $17.38 | $17.27 | 532,562 |
| 2024-02-26 | $17.39 | $18.10 | $17.34 | $17.78 | $17.67 | 766,101 |
| 2024-02-23 | $17.04 | $17.45 | $16.84 | $17.43 | $17.32 | 433,814 |
| 2024-02-22 | $17.03 | $17.45 | $16.12 | $17.04 | $16.94 | 833,541 |
| 2024-02-21 | $17.23 | $17.44 | $16.89 | $16.98 | $16.88 | 413,273 |
| 2024-02-20 | $17.58 | $17.58 | $17.09 | $17.16 | $17.05 | 466,174 |
| 2024-02-16 | $17.68 | $17.85 | $17.52 | $17.52 | $17.52 | 386,088 |
| 2024-02-15 | $17.81 | $17.91 | $17.49 | $17.69 | $17.69 | 442,703 |
| 2024-02-14 | $17.89 | $17.95 | $17.66 | $17.83 | $17.83 | 288,315 |
| 2024-02-13 | $18.04 | $18.21 | $17.67 | $17.77 | $17.77 | 407,206 |
| 2024-02-12 | $18.07 | $18.35 | $18.06 | $18.21 | $18.21 | 406,538 |
| 2024-02-09 | $17.69 | $18.09 | $17.52 | $18.07 | $18.07 | 316,321 |
| 2024-02-08 | $17.45 | $17.74 | $17.45 | $17.72 | $17.72 | 296,200 |
| 2024-02-07 | $17.29 | $17.70 | $17.14 | $17.45 | $17.45 | 411,238 |
| 2024-02-06 | $17.71 | $17.83 | $17.33 | $17.36 | $17.36 | 430,061 |
| 2024-02-05 | $17.98 | $18.01 | $17.48 | $17.80 | $17.80 | 363,989 |
| 2024-02-02 | $18.13 | $18.51 | $17.96 | $18.01 | $18.01 | 557,020 |
| 2024-02-01 | $18.12 | $18.51 | $18.12 | $18.43 | $18.43 | 408,203 |
| 2024-01-31 | $18.01 | $18.25 | $17.95 | $18.10 | $18.10 | 454,270 |
| 2024-01-30 | $18.01 | $18.04 | $17.48 | $17.99 | $17.99 | 492,786 |
| 2024-01-29 | $18.50 | $18.57 | $17.96 | $18.17 | $18.17 | 357,447 |
| 2024-01-26 | $18.50 | $18.68 | $18.34 | $18.57 | $18.57 | 327,461 |
| 2024-01-25 | $18.50 | $18.81 | $18.32 | $18.54 | $18.54 | 369,631 |
| 2024-01-24 | $18.50 | $18.55 | $18.34 | $18.53 | $18.53 | 316,293 |
| 2024-01-23 | $18.37 | $18.52 | $18.14 | $18.35 | $18.35 | 356,337 |
| 2024-01-22 | $17.67 | $18.28 | $17.57 | $18.23 | $18.23 | 495,909 |
| 2024-01-19 | $17.65 | $17.65 | $17.29 | $17.56 | $17.56 | 252,979 |
| 2024-01-18 | $17.63 | $17.67 | $17.34 | $17.53 | $17.53 | 332,402 |
| 2024-01-17 | $17.47 | $17.75 | $17.46 | $17.53 | $17.53 | 273,714 |
| 2024-01-16 | $17.31 | $17.75 | $17.31 | $17.61 | $17.61 | 419,879 |
| 2024-01-12 | $17.15 | $17.35 | $17.10 | $17.31 | $17.31 | 224,537 |
| 2024-01-11 | $16.98 | $17.17 | $16.76 | $17.15 | $17.15 | 278,013 |
| 2024-01-10 | $16.86 | $17.12 | $16.81 | $16.99 | $16.99 | 269,204 |
| 2024-01-09 | $17.16 | $17.30 | $16.79 | $16.96 | $16.96 | 248,137 |
| 2024-01-08 | $17.25 | $17.30 | $16.96 | $17.26 | $17.26 | 282,301 |
| 2024-01-05 | $17.68 | $17.81 | $17.17 | $17.19 | $17.19 | 364,969 |
| 2024-01-04 | $17.76 | $18.04 | $17.51 | $17.80 | $17.80 | 339,596 |
| 2024-01-03 | $17.93 | $18.16 | $17.61 | $17.63 | $17.63 | 419,810 |
| 2024-01-02 | $17.56 | $18.15 | $17.53 | $17.93 | $17.93 | 692,332 |
| 2023-12-29 | $17.65 | $17.71 | $17.45 | $17.56 | $17.56 | 425,472 |
| 2023-12-28 | $17.97 | $18.08 | $17.69 | $17.72 | $17.72 | 330,280 |
| 2023-12-27 | $17.80 | $18.10 | $17.79 | $17.95 | $17.95 | 224,881 |
| 2023-12-26 | $17.69 | $17.84 | $17.48 | $17.80 | $17.80 | 194,689 |
| 2023-12-22 | $17.67 | $17.78 | $17.48 | $17.68 | $17.68 | 226,131 |
| 2023-12-21 | $17.51 | $17.68 | $17.48 | $17.67 | $17.67 | 299,772 |
| 2023-12-20 | $17.37 | $17.83 | $17.19 | $17.45 | $17.45 | 364,042 |
| 2023-12-19 | $16.96 | $17.40 | $16.93 | $17.25 | $17.25 | 284,330 |
| 2023-12-18 | $17.07 | $17.20 | $16.89 | $16.93 | $16.93 | 402,976 |
| 2023-12-15 | $17.24 | $17.24 | $16.71 | $16.92 | $16.92 | 2,208,756 |
| 2023-12-14 | $17.70 | $17.72 | $16.61 | $17.11 | $17.11 | 945,898 |
| 2023-12-13 | $18.03 | $18.03 | $17.46 | $17.74 | $17.74 | 929,580 |
| 2023-12-12 | $18.01 | $18.18 | $17.86 | $18.09 | $18.09 | 429,204 |
| 2023-12-11 | $18.43 | $18.45 | $17.83 | $18.01 | $18.01 | 374,583 |
| 2023-12-08 | $18.43 | $18.63 | $18.25 | $18.39 | $18.39 | 427,917 |
| 2023-12-07 | $18.06 | $18.46 | $17.95 | $18.45 | $18.45 | 513,111 |
| 2023-12-06 | $17.93 | $18.19 | $17.88 | $17.99 | $17.99 | 446,044 |
| 2023-12-05 | $17.68 | $17.99 | $17.52 | $17.82 | $17.82 | 328,310 |
| 2023-12-04 | $17.45 | $17.88 | $17.45 | $17.68 | $17.68 | 657,033 |
| 2023-12-01 | $17.38 | $17.61 | $17.10 | $17.49 | $17.49 | 487,475 |
| 2023-11-30 | $17.44 | $17.57 | $17.30 | $17.42 | $17.42 | 394,166 |
| 2023-11-29 | $17.42 | $17.70 | $17.37 | $17.44 | $17.33 | 595,820 |
| 2023-11-28 | $17.41 | $17.53 | $17.32 | $17.39 | $17.28 | 403,799 |
| 2023-11-27 | $17.50 | $17.64 | $17.36 | $17.45 | $17.34 | 444,577 |
| 2023-11-24 | $17.43 | $17.77 | $17.42 | $17.53 | $17.53 | 178,347 |
| 2023-11-22 | $16.90 | $17.48 | $16.90 | $17.36 | $17.36 | 366,980 |
| 2023-11-21 | $16.95 | $17.04 | $16.72 | $16.84 | $16.84 | 477,509 |
| 2023-11-20 | $17.53 | $17.62 | $16.83 | $16.94 | $16.94 | 745,056 |
| 2023-11-17 | $18.10 | $18.39 | $17.97 | $18.09 | $18.09 | 902,492 |
| 2023-11-16 | $17.72 | $18.07 | $17.41 | $18.07 | $18.07 | 505,658 |
| 2023-11-15 | $17.59 | $17.88 | $17.52 | $17.70 | $17.70 | 510,396 |
| 2023-11-14 | $17.33 | $17.66 | $17.27 | $17.66 | $17.66 | 355,665 |
| 2023-11-13 | $17.15 | $17.36 | $16.99 | $17.11 | $17.11 | 290,322 |
| 2023-11-10 | $17.17 | $17.31 | $17.07 | $17.21 | $17.21 | 452,004 |
| 2023-11-09 | $17.07 | $17.31 | $16.92 | $17.14 | $17.14 | 261,179 |
| 2023-11-08 | $17.07 | $17.07 | $16.72 | $17.06 | $17.06 | 297,344 |
| 2023-11-07 | $17.16 | $17.16 | $16.82 | $16.85 | $16.85 | 380,403 |
| 2023-11-06 | $17.62 | $17.64 | $16.99 | $17.23 | $17.23 | 517,492 |
| 2023-11-03 | $18.24 | $19.62 | $16.57 | $17.51 | $17.51 | 1,198,552 |
| 2023-11-02 | $18.23 | $18.56 | $18.11 | $18.53 | $18.53 | 395,575 |
| 2023-11-01 | $18.09 | $18.29 | $18.06 | $18.16 | $18.16 | 338,010 |
| 2023-10-31 | $18.09 | $18.18 | $17.91 | $18.09 | $18.09 | 484,982 |
| 2023-10-30 | $18.08 | $18.36 | $17.94 | $18.08 | $18.08 | 326,260 |
| 2023-10-27 | $17.83 | $18.03 | $17.75 | $17.91 | $17.91 | 448,434 |
| 2023-10-26 | $18.04 | $18.07 | $17.60 | $17.72 | $17.72 | 285,125 |
| 2023-10-25 | $17.76 | $18.14 | $17.76 | $17.95 | $17.95 | 297,405 |
| 2023-10-24 | $17.55 | $17.94 | $17.55 | $17.78 | $17.78 | 316,635 |
| 2023-10-23 | $17.81 | $17.93 | $17.45 | $17.50 | $17.50 | 489,015 |
| 2023-10-20 | $17.83 | $18.05 | $17.53 | $17.86 | $17.86 | 585,990 |
| 2023-10-19 | $18.33 | $18.33 | $17.65 | $17.76 | $17.76 | 479,380 |
| 2023-10-18 | $17.84 | $18.58 | $17.84 | $18.30 | $18.30 | 437,432 |
| 2023-10-17 | $17.80 | $18.07 | $17.80 | $17.88 | $17.88 | 339,961 |
| 2023-10-16 | $17.60 | $17.82 | $17.59 | $17.77 | $17.77 | 336,081 |
| 2023-10-13 | $17.60 | $17.65 | $17.38 | $17.46 | $17.46 | 462,504 |
| 2023-10-12 | $17.91 | $17.98 | $17.44 | $17.63 | $17.63 | 305,456 |
| 2023-10-11 | $17.75 | $18.04 | $17.74 | $17.90 | $17.90 | 279,789 |
| 2023-10-10 | $17.59 | $17.93 | $17.55 | $17.70 | $17.70 | 437,350 |
| 2023-10-09 | $17.30 | $17.70 | $17.30 | $17.60 | $17.60 | 345,162 |
| 2023-10-06 | $17.41 | $17.53 | $17.30 | $17.37 | $17.37 | 408,037 |
| 2023-10-05 | $17.35 | $17.75 | $17.35 | $17.43 | $17.43 | 355,850 |
| 2023-10-04 | $17.41 | $17.60 | $17.23 | $17.35 | $17.35 | 571,859 |
| 2023-10-03 | $17.36 | $17.53 | $17.26 | $17.42 | $17.42 | 463,655 |
| 2023-10-02 | $17.11 | $17.50 | $17.08 | $17.41 | $17.41 | 618,396 |
| 2023-09-29 | $17.43 | $17.49 | $17.08 | $17.10 | $17.10 | 1,118,127 |
| 2023-09-28 | $17.68 | $17.75 | $17.34 | $17.41 | $17.41 | 727,328 |
| 2023-09-27 | $17.44 | $17.75 | $17.40 | $17.64 | $17.64 | 453,971 |
| 2023-09-26 | $17.32 | $17.45 | $17.21 | $17.27 | $17.27 | 412,633 |
| 2023-09-25 | $16.92 | $17.40 | $16.92 | $17.36 | $17.36 | 372,014 |
| 2023-09-22 | $16.72 | $17.12 | $16.68 | $16.91 | $16.91 | 320,830 |
| 2023-09-21 | $16.45 | $16.72 | $16.38 | $16.68 | $16.68 | 343,778 |
| 2023-09-20 | $16.50 | $16.70 | $16.50 | $16.52 | $16.52 | 216,323 |
| 2023-09-19 | $16.34 | $16.55 | $16.26 | $16.45 | $16.45 | 396,692 |
| 2023-09-18 | $16.47 | $16.61 | $16.26 | $16.35 | $16.35 | 337,791 |
| 2023-09-15 | $16.58 | $16.76 | $16.30 | $16.43 | $16.43 | 1,801,642 |
| 2023-09-14 | $16.98 | $17.12 | $16.60 | $16.62 | $16.62 | 371,083 |
| 2023-09-13 | $16.73 | $16.93 | $16.53 | $16.80 | $16.80 | 403,118 |
| 2023-09-12 | $16.69 | $17.02 | $16.63 | $16.65 | $16.65 | 276,603 |
| 2023-09-11 | $16.28 | $16.84 | $16.26 | $16.71 | $16.71 | 417,436 |
| 2023-09-08 | $16.08 | $16.34 | $16.01 | $16.26 | $16.26 | 425,133 |
| 2023-09-07 | $16.22 | $16.24 | $15.94 | $16.00 | $16.00 | 537,659 |
| 2023-09-06 | $16.43 | $16.56 | $16.12 | $16.25 | $16.25 | 398,879 |
| 2023-09-05 | $17.31 | $17.31 | $16.05 | $16.36 | $16.36 | 785,416 |
| 2023-09-01 | $16.67 | $17.49 | $16.57 | $17.39 | $17.39 | 593,938 |
| 2023-08-31 | $16.32 | $16.64 | $16.24 | $16.57 | $16.57 | 304,461 |
| 2023-08-30 | $16.36 | $16.48 | $16.29 | $16.36 | $16.25 | 211,062 |
| 2023-08-29 | $16.39 | $16.57 | $16.33 | $16.38 | $16.27 | 276,945 |
| 2023-08-28 | $16.39 | $16.54 | $16.34 | $16.39 | $16.28 | 969,379 |
| 2023-08-25 | $16.03 | $16.49 | $16.03 | $16.34 | $16.23 | 320,495 |
| 2023-08-24 | $16.11 | $16.27 | $16.01 | $16.02 | $15.91 | 343,185 |
| 2023-08-23 | $16.10 | $16.24 | $15.95 | $16.11 | $16.00 | 282,939 |
| 2023-08-22 | $16.15 | $16.19 | $16.00 | $16.10 | $15.99 | 239,513 |
| 2023-08-21 | $16.01 | $16.21 | $15.79 | $16.13 | $16.02 | 412,164 |
| 2023-08-18 | $16.00 | $16.28 | $15.88 | $16.01 | $15.90 | 620,270 |
| 2023-08-17 | $16.11 | $16.25 | $16.01 | $16.10 | $15.99 | 319,491 |
| 2023-08-16 | $16.36 | $16.75 | $15.98 | $16.01 | $15.90 | 331,828 |
| 2023-08-15 | $16.50 | $16.87 | $16.27 | $16.39 | $16.28 | 333,767 |
| 2023-08-14 | $16.68 | $16.88 | $16.50 | $16.56 | $16.45 | 395,093 |
| 2023-08-11 | $16.45 | $17.06 | $16.45 | $16.68 | $16.68 | 367,899 |
| 2023-08-10 | $16.76 | $16.94 | $16.59 | $16.63 | $16.63 | 447,770 |
| 2023-08-09 | $16.70 | $16.71 | $16.31 | $16.66 | $16.66 | 384,328 |
| 2023-08-08 | $16.93 | $17.05 | $16.50 | $16.73 | $16.73 | 518,628 |
| 2023-08-07 | $16.02 | $17.02 | $16.02 | $16.99 | $16.99 | 617,971 |
| 2023-08-04 | $15.75 | $16.60 | $15.71 | $15.93 | $15.93 | 725,395 |
| 2023-08-03 | $13.75 | $14.06 | $13.75 | $13.94 | $13.94 | 274,400 |
| 2023-08-02 | $13.69 | $14.05 | $13.69 | $13.86 | $13.86 | 295,266 |
| 2023-08-01 | $13.35 | $13.75 | $13.31 | $13.74 | $13.74 | 247,237 |
| 2023-07-31 | $13.11 | $13.40 | $13.11 | $13.35 | $13.35 | 200,575 |
| 2023-07-28 | $12.96 | $13.14 | $12.96 | $13.11 | $13.11 | 202,819 |
| 2023-07-27 | $13.06 | $13.14 | $12.92 | $12.93 | $12.93 | 219,172 |
| 2023-07-26 | $13.03 | $13.17 | $13.00 | $13.03 | $13.03 | 249,784 |
| 2023-07-25 | $13.05 | $13.13 | $13.01 | $13.05 | $13.05 | 168,575 |
| 2023-07-24 | $13.05 | $13.17 | $12.95 | $13.14 | $13.14 | 149,331 |
| 2023-07-21 | $13.03 | $13.14 | $12.95 | $13.02 | $13.02 | 247,827 |
| 2023-07-20 | $13.18 | $13.21 | $12.90 | $12.95 | $12.95 | 350,213 |
| 2023-07-19 | $12.96 | $13.14 | $12.93 | $13.11 | $13.11 | 180,772 |
| 2023-07-18 | $12.75 | $12.99 | $12.75 | $12.96 | $12.96 | 202,668 |
| 2023-07-17 | $12.64 | $12.84 | $12.57 | $12.75 | $12.75 | 211,898 |
| 2023-07-14 | $12.54 | $12.70 | $12.30 | $12.70 | $12.70 | 278,640 |
| 2023-07-13 | $12.60 | $12.64 | $12.49 | $12.56 | $12.56 | 195,688 |
| 2023-07-12 | $12.77 | $12.78 | $12.56 | $12.65 | $12.65 | 255,905 |
| 2023-07-11 | $12.50 | $12.65 | $12.45 | $12.64 | $12.64 | 193,306 |
| 2023-07-10 | $12.39 | $12.65 | $12.39 | $12.50 | $12.50 | 320,123 |
| 2023-07-07 | $12.24 | $12.68 | $12.24 | $12.42 | $12.42 | 329,744 |
| 2023-07-06 | $12.36 | $12.48 | $12.01 | $12.18 | $12.18 | 300,173 |
| 2023-07-05 | $12.10 | $12.55 | $11.88 | $12.49 | $12.49 | 926,209 |
| 2023-07-03 | $12.27 | $12.40 | $12.05 | $12.10 | $12.10 | 302,559 |
| 2023-06-30 | $12.33 | $12.39 | $12.19 | $12.27 | $12.27 | 395,819 |
| 2023-06-29 | $12.13 | $12.27 | $12.09 | $12.27 | $12.27 | 231,304 |
| 2023-06-28 | $12.15 | $12.15 | $11.94 | $12.09 | $12.09 | 271,887 |
| 2023-06-27 | $12.13 | $12.26 | $12.03 | $12.15 | $12.15 | 206,633 |
| 2023-06-26 | $12.10 | $12.45 | $12.09 | $12.12 | $12.12 | 274,537 |
| 2023-06-23 | $12.25 | $12.51 | $12.11 | $12.18 | $12.18 | 479,775 |
| 2023-06-22 | $12.53 | $12.53 | $11.85 | $12.36 | $12.36 | 499,540 |
| 2023-06-21 | $12.45 | $12.61 | $12.35 | $12.53 | $12.53 | 283,376 |
| 2023-06-20 | $12.52 | $12.67 | $12.31 | $12.49 | $12.49 | 315,815 |
| 2023-06-16 | $12.75 | $12.75 | $12.45 | $12.55 | $12.55 | 1,262,638 |
| 2023-06-15 | $12.37 | $12.76 | $12.12 | $12.67 | $12.67 | 521,965 |
| 2023-06-14 | $12.56 | $12.63 | $12.25 | $12.40 | $12.40 | 449,071 |
| 2023-06-13 | $12.42 | $12.67 | $12.36 | $12.59 | $12.59 | 237,955 |
| 2023-06-12 | $12.40 | $12.45 | $12.25 | $12.42 | $12.42 | 228,046 |
| 2023-06-09 | $12.61 | $12.66 | $12.32 | $12.38 | $12.38 | 280,878 |
| 2023-06-08 | $12.64 | $12.64 | $12.39 | $12.56 | $12.56 | 221,502 |
| 2023-06-07 | $12.36 | $12.73 | $12.25 | $12.69 | $12.69 | 315,532 |
| 2023-06-06 | $12.00 | $12.41 | $11.86 | $12.35 | $12.35 | 291,070 |
| 2023-06-05 | $12.35 | $12.35 | $11.88 | $12.04 | $12.04 | 294,716 |
| 2023-06-02 | $12.07 | $12.48 | $11.99 | $12.46 | $12.46 | 279,609 |
| 2023-06-01 | $11.78 | $11.99 | $11.62 | $11.95 | $11.95 | 505,533 |
| 2023-05-31 | $11.87 | $11.94 | $11.64 | $11.79 | $11.79 | 411,627 |
| 2023-05-30 | $11.90 | $11.95 | $11.64 | $11.87 | $11.87 | 441,476 |
| 2023-05-26 | $11.98 | $12.04 | $11.87 | $11.93 | $11.93 | 230,314 |
| 2023-05-25 | $12.16 | $12.28 | $11.91 | $12.01 | $12.01 | 227,985 |
| 2023-05-24 | $12.26 | $12.37 | $12.18 | $12.21 | $12.21 | 191,687 |
| 2023-05-23 | $12.26 | $12.40 | $12.15 | $12.29 | $12.29 | 254,429 |
| 2023-05-22 | $12.43 | $12.45 | $12.12 | $12.30 | $12.30 | 351,375 |
| 2023-05-19 | $12.38 | $12.55 | $12.31 | $12.39 | $12.39 | 335,667 |
| 2023-05-18 | $12.13 | $12.38 | $12.05 | $12.25 | $12.25 | 284,531 |
| 2023-05-17 | $11.95 | $12.18 | $11.78 | $12.16 | $12.16 | 370,750 |
| 2023-05-16 | $11.92 | $12.01 | $11.75 | $11.92 | $11.92 | 294,754 |
| 2023-05-15 | $11.89 | $11.95 | $11.66 | $11.90 | $11.90 | 376,865 |
| 2023-05-12 | $12.00 | $12.05 | $11.80 | $11.91 | $11.91 | 258,638 |
| 2023-05-11 | $12.01 | $12.18 | $11.82 | $11.97 | $11.97 | 317,419 |
| 2023-05-10 | $12.23 | $12.37 | $11.95 | $12.06 | $12.06 | 377,454 |
| 2023-05-09 | $12.08 | $12.22 | $11.94 | $12.07 | $12.07 | 313,265 |
| 2023-05-08 | $11.91 | $12.31 | $11.91 | $12.12 | $12.12 | 344,392 |
| 2023-05-05 | $12.70 | $12.80 | $11.50 | $11.81 | $11.81 | 585,514 |
| 2023-05-04 | $12.29 | $12.33 | $11.94 | $12.32 | $12.32 | 326,273 |
| 2023-05-03 | $12.50 | $12.89 | $12.43 | $12.44 | $12.44 | 343,805 |
| 2023-05-02 | $13.00 | $13.11 | $12.23 | $12.44 | $12.44 | 353,260 |
| 2023-05-01 | $12.96 | $13.35 | $12.94 | $13.20 | $13.20 | 236,756 |
| 2023-04-28 | $13.14 | $13.27 | $12.95 | $12.98 | $12.98 | 283,165 |
| 2023-04-27 | $13.23 | $13.36 | $12.95 | $13.17 | $13.17 | 317,180 |
| 2023-04-26 | $13.12 | $13.27 | $13.02 | $13.23 | $13.23 | 252,195 |
| 2023-04-25 | $13.20 | $13.46 | $13.14 | $13.20 | $13.20 | 253,388 |
| 2023-04-24 | $13.36 | $13.40 | $13.14 | $13.20 | $13.20 | 707,495 |
| 2023-04-21 | $13.41 | $13.48 | $13.29 | $13.42 | $13.42 | 305,456 |
| 2023-04-20 | $13.08 | $13.44 | $13.00 | $13.41 | $13.41 | 353,277 |
| 2023-04-19 | $13.03 | $13.17 | $13.01 | $13.12 | $13.12 | 326,230 |
| 2023-04-18 | $13.36 | $13.40 | $12.94 | $13.03 | $13.03 | 315,776 |
| 2023-04-17 | $13.57 | $13.58 | $13.29 | $13.33 | $13.33 | 225,959 |
| 2023-04-14 | $13.55 | $13.67 | $13.39 | $13.55 | $13.55 | 249,608 |
| 2023-04-13 | $13.50 | $13.68 | $13.43 | $13.62 | $13.62 | 239,475 |
| 2023-04-12 | $13.47 | $13.58 | $13.41 | $13.49 | $13.49 | 222,139 |
| 2023-04-11 | $13.37 | $13.60 | $13.30 | $13.43 | $13.43 | 266,192 |
| 2023-04-10 | $13.21 | $13.42 | $13.17 | $13.35 | $13.35 | 312,968 |
| 2023-04-06 | $13.22 | $13.34 | $13.12 | $13.19 | $13.19 | 236,176 |
| 2023-04-05 | $13.14 | $13.24 | $13.06 | $13.22 | $13.22 | 217,794 |
| 2023-04-04 | $13.38 | $13.38 | $12.98 | $13.17 | $13.17 | 228,209 |
| 2023-04-03 | $13.46 | $13.58 | $13.27 | $13.41 | $13.41 | 285,395 |
| 2023-03-31 | $13.05 | $13.50 | $13.01 | $13.43 | $13.43 | 498,652 |
| 2023-03-30 | $12.96 | $13.04 | $12.87 | $12.99 | $12.99 | 234,620 |
| 2023-03-29 | $13.34 | $13.36 | $12.91 | $12.95 | $12.95 | 224,433 |
| 2023-03-28 | $13.24 | $13.37 | $13.07 | $13.29 | $13.29 | 306,749 |
| 2023-03-27 | $13.06 | $13.31 | $13.06 | $13.26 | $13.26 | 210,905 |
| 2023-03-24 | $12.72 | $13.07 | $12.70 | $12.98 | $12.98 | 290,093 |
| 2023-03-23 | $13.11 | $13.12 | $12.75 | $12.84 | $12.84 | 314,474 |
| 2023-03-22 | $13.37 | $13.51 | $13.10 | $13.11 | $13.11 | 282,480 |
| 2023-03-21 | $13.42 | $13.55 | $13.20 | $13.42 | $13.42 | 416,745 |
| 2023-03-20 | $13.17 | $13.40 | $13.01 | $13.30 | $13.30 | 425,185 |
| 2023-03-17 | $13.35 | $13.36 | $12.95 | $13.02 | $13.02 | 1,137,977 |
| 2023-03-16 | $13.04 | $13.41 | $12.81 | $13.37 | $13.37 | 382,855 |
| 2023-03-15 | $13.05 | $13.20 | $12.89 | $13.18 | $13.18 | 477,502 |
| 2023-03-14 | $13.43 | $13.69 | $13.21 | $13.37 | $13.37 | 393,878 |
| 2023-03-13 | $13.22 | $13.69 | $13.04 | $13.13 | $13.13 | 479,431 |
| 2023-03-10 | $13.68 | $13.89 | $13.26 | $13.44 | $13.44 | 467,092 |
| 2023-03-09 | $13.56 | $13.81 | $13.32 | $13.74 | $13.74 | 506,056 |
| 2023-03-08 | $13.66 | $13.66 | $13.28 | $13.53 | $13.53 | 314,021 |
| 2023-03-07 | $13.51 | $13.72 | $13.34 | $13.70 | $13.70 | 351,011 |
| 2023-03-06 | $13.63 | $13.75 | $13.30 | $13.45 | $13.45 | 990,874 |
| 2023-03-03 | $13.71 | $13.71 | $13.33 | $13.63 | $13.63 | 390,715 |
| 2023-03-02 | $13.60 | $13.85 | $13.53 | $13.71 | $13.71 | 378,570 |
| 2023-03-01 | $13.78 | $13.93 | $13.63 | $13.69 | $13.69 | 716,970 |
| 2023-02-28 | $13.71 | $14.00 | $13.71 | $13.79 | $13.79 | 521,961 |
| 2023-02-27 | $13.70 | $14.03 | $13.62 | $13.66 | $13.66 | 350,409 |
| 2023-02-24 | $14.68 | $14.79 | $13.28 | $13.59 | $13.59 | 499,771 |
| 2023-02-23 | $13.96 | $13.97 | $13.72 | $13.72 | $13.72 | 358,325 |
| 2023-02-22 | $14.47 | $14.64 | $13.78 | $13.88 | $13.88 | 506,940 |
| 2023-02-21 | $14.40 | $14.60 | $14.33 | $14.42 | $14.42 | 391,552 |
| 2023-02-17 | $14.44 | $14.68 | $14.30 | $14.42 | $14.42 | 913,760 |
| 2023-02-16 | $14.21 | $14.40 | $14.00 | $14.36 | $14.36 | 358,117 |
| 2023-02-15 | $14.14 | $14.49 | $14.05 | $14.29 | $14.29 | 348,826 |
| 2023-02-14 | $14.31 | $14.41 | $14.15 | $14.17 | $14.17 | 267,400 |
| 2023-02-13 | $14.14 | $14.40 | $14.05 | $14.36 | $14.36 | 219,755 |
| 2023-02-10 | $13.79 | $14.17 | $13.77 | $14.07 | $14.07 | 313,869 |
| 2023-02-09 | $14.47 | $14.56 | $13.91 | $13.94 | $13.94 | 345,310 |
| 2023-02-08 | $14.11 | $14.41 | $13.94 | $14.34 | $14.34 | 361,299 |
| 2023-02-07 | $14.62 | $14.64 | $13.16 | $14.20 | $14.20 | 1,016,046 |
| 2023-02-06 | $15.60 | $15.60 | $14.64 | $14.70 | $14.70 | 475,197 |
| 2023-02-03 | $14.78 | $15.65 | $14.78 | $15.62 | $15.62 | 1,101,928 |
| 2023-02-02 | $14.68 | $14.89 | $14.63 | $14.88 | $14.88 | 306,900 |
| 2023-02-01 | $14.95 | $15.00 | $14.27 | $14.67 | $14.67 | 636,918 |
| 2023-01-31 | $14.50 | $15.00 | $14.47 | $14.97 | $14.97 | 370,807 |
| 2023-01-30 | $14.39 | $14.57 | $14.35 | $14.50 | $14.50 | 213,711 |
| 2023-01-27 | $14.61 | $14.75 | $14.45 | $14.48 | $14.48 | 161,459 |
| 2023-01-26 | $14.77 | $14.83 | $14.50 | $14.68 | $14.68 | 277,565 |
| 2023-01-25 | $14.63 | $14.82 | $14.49 | $14.80 | $14.80 | 281,143 |
| 2023-01-24 | $14.44 | $14.73 | $14.35 | $14.65 | $14.65 | 255,917 |
| 2023-01-23 | $13.99 | $14.50 | $13.98 | $14.46 | $14.46 | 390,450 |
| 2023-01-20 | $14.18 | $14.25 | $14.02 | $14.17 | $14.17 | 321,939 |
| 2023-01-19 | $14.21 | $14.31 | $14.04 | $14.11 | $14.11 | 241,592 |
| 2023-01-18 | $14.55 | $14.72 | $14.15 | $14.24 | $14.24 | 340,357 |
| 2023-01-17 | $15.04 | $15.04 | $14.52 | $14.54 | $14.54 | 292,785 |
| 2023-01-13 | $14.83 | $15.05 | $14.77 | $15.03 | $15.03 | 288,944 |
| 2023-01-12 | $14.72 | $15.11 | $14.61 | $15.00 | $15.00 | 831,232 |
| 2023-01-11 | $14.59 | $14.79 | $14.41 | $14.66 | $14.66 | 273,519 |
| 2023-01-10 | $14.29 | $14.61 | $14.23 | $14.55 | $14.55 | 283,838 |
| 2023-01-09 | $14.53 | $14.75 | $14.42 | $14.43 | $14.43 | 404,106 |
| 2023-01-06 | $14.29 | $14.56 | $14.18 | $14.47 | $14.47 | 210,895 |
| 2023-01-05 | $14.18 | $14.26 | $14.10 | $14.17 | $14.17 | 235,864 |
| 2023-01-04 | $14.39 | $14.56 | $14.20 | $14.25 | $14.25 | 322,517 |
| 2023-01-03 | $13.89 | $14.42 | $13.88 | $14.41 | $14.41 | 536,254 |
| 2022-12-30 | $14.06 | $14.23 | $13.88 | $13.90 | $13.90 | 468,085 |
| 2022-12-29 | $13.99 | $14.29 | $13.94 | $14.15 | $14.15 | 270,215 |
| 2022-12-28 | $14.40 | $14.44 | $13.94 | $13.94 | $13.94 | 275,461 |
| 2022-12-27 | $14.14 | $14.46 | $14.02 | $14.37 | $14.37 | 252,554 |
| 2022-12-23 | $14.23 | $14.38 | $14.03 | $14.08 | $14.08 | 208,337 |
| 2022-12-22 | $14.30 | $14.41 | $14.14 | $14.24 | $14.24 | 354,609 |
| 2022-12-21 | $13.96 | $14.36 | $13.96 | $14.32 | $14.32 | 461,888 |
| 2022-12-20 | $13.91 | $14.12 | $13.85 | $13.88 | $13.88 | 592,093 |
| 2022-12-19 | $13.61 | $14.10 | $13.47 | $13.90 | $13.90 | 515,992 |
| 2022-12-16 | $13.62 | $13.79 | $13.29 | $13.48 | $13.48 | 2,997,349 |
| 2022-12-15 | $13.73 | $14.07 | $13.47 | $13.67 | $13.67 | 808,089 |
| 2022-12-14 | $13.85 | $14.08 | $13.61 | $13.79 | $13.79 | 566,015 |
| 2022-12-13 | $13.97 | $14.14 | $13.85 | $13.90 | $13.90 | 677,466 |
| 2022-12-12 | $13.92 | $13.92 | $13.52 | $13.65 | $13.65 | 443,962 |
| 2022-12-09 | $14.14 | $14.22 | $13.84 | $13.94 | $13.94 | 269,735 |
| 2022-12-08 | $14.15 | $14.43 | $14.06 | $14.18 | $14.18 | 358,488 |
| 2022-12-07 | $13.75 | $13.97 | $13.61 | $13.95 | $13.95 | 287,527 |
| 2022-12-06 | $13.89 | $14.10 | $13.84 | $13.90 | $13.90 | 341,297 |
| 2022-12-05 | $14.15 | $14.15 | $13.81 | $13.93 | $13.93 | 285,072 |
| 2022-12-02 | $14.19 | $14.33 | $13.92 | $14.24 | $14.24 | 288,901 |
| 2022-12-01 | $14.46 | $14.82 | $14.23 | $14.39 | $14.39 | 489,162 |
| 2022-11-30 | $14.32 | $14.42 | $14.10 | $14.35 | $14.35 | 550,180 |
| 2022-11-29 | $14.17 | $14.48 | $14.16 | $14.36 | $14.36 | 261,426 |
| 2022-11-28 | $14.12 | $14.33 | $14.01 | $14.22 | $14.22 | 559,566 |
| 2022-11-25 | $14.21 | $14.38 | $14.15 | $14.15 | $14.15 | 135,855 |
| 2022-11-23 | $14.35 | $14.35 | $14.05 | $14.19 | $14.19 | 253,680 |
| 2022-11-22 | $14.16 | $14.37 | $14.02 | $14.32 | $14.32 | 328,051 |
| 2022-11-21 | $13.98 | $14.23 | $13.96 | $14.15 | $14.15 | 506,164 |
| 2022-11-18 | $14.47 | $14.60 | $14.01 | $14.10 | $14.10 | 481,681 |
| 2022-11-17 | $14.05 | $14.28 | $13.91 | $14.27 | $14.27 | 292,750 |
| 2022-11-16 | $14.19 | $14.34 | $13.98 | $14.14 | $14.14 | 445,730 |
| 2022-11-15 | $13.95 | $14.30 | $13.86 | $14.22 | $14.22 | 555,777 |
| 2022-11-14 | $14.30 | $14.40 | $13.81 | $13.82 | $13.82 | 574,299 |
| 2022-11-11 | $14.55 | $14.71 | $14.17 | $14.38 | $14.38 | 595,765 |
| 2022-11-10 | $14.00 | $14.56 | $14.00 | $14.55 | $14.55 | 673,192 |
| 2022-11-09 | $13.40 | $14.12 | $13.06 | $13.84 | $13.84 | 1,008,591 |
| 2022-11-08 | $12.00 | $13.50 | $11.93 | $13.43 | $13.43 | 1,457,294 |
| 2022-11-07 | $11.61 | $11.86 | $11.58 | $11.78 | $11.78 | 430,027 |
| 2022-11-04 | $11.63 | $11.68 | $11.33 | $11.58 | $11.58 | 378,880 |
| 2022-11-03 | $11.30 | $11.56 | $11.18 | $11.50 | $11.50 | 401,450 |
| 2022-11-02 | $11.50 | $11.76 | $11.37 | $11.38 | $11.38 | 458,351 |
| 2022-11-01 | $11.68 | $11.74 | $11.46 | $11.48 | $11.48 | 382,314 |
| 2022-10-31 | $11.58 | $11.61 | $11.33 | $11.43 | $11.43 | 479,004 |
| 2022-10-28 | $11.38 | $11.76 | $11.38 | $11.68 | $11.68 | 401,166 |
| 2022-10-27 | $11.33 | $11.42 | $11.20 | $11.30 | $11.30 | 316,826 |
| 2022-10-26 | $11.39 | $11.49 | $11.24 | $11.25 | $11.25 | 407,832 |
| 2022-10-25 | $10.98 | $11.38 | $10.98 | $11.38 | $11.38 | 499,131 |
| 2022-10-24 | $10.64 | $11.05 | $10.64 | $10.95 | $10.95 | 441,664 |
| 2022-10-21 | $10.74 | $10.81 | $10.60 | $10.62 | $10.62 | 279,992 |
| 2022-10-20 | $10.67 | $10.83 | $10.58 | $10.66 | $10.66 | 397,107 |
| 2022-10-19 | $10.77 | $10.91 | $10.52 | $10.68 | $10.68 | 340,677 |
| 2022-10-18 | $10.88 | $11.00 | $10.75 | $10.88 | $10.88 | 536,456 |
| 2022-10-17 | $10.50 | $10.78 | $10.22 | $10.76 | $10.76 | 604,541 |
| 2022-10-14 | $10.50 | $10.59 | $10.38 | $10.38 | $10.38 | 492,708 |
| 2022-10-13 | $10.17 | $10.58 | $10.10 | $10.50 | $10.50 | 544,183 |
| 2022-10-12 | $10.17 | $10.45 | $9.97 | $10.38 | $10.38 | 518,407 |
| 2022-10-11 | $10.12 | $10.26 | $10.03 | $10.19 | $10.19 | 560,512 |
| 2022-10-10 | $10.20 | $10.21 | $10.04 | $10.15 | $10.15 | 428,961 |
| 2022-10-07 | $10.30 | $10.32 | $10.09 | $10.18 | $10.18 | 558,867 |
| 2022-10-06 | $10.29 | $10.40 | $10.25 | $10.37 | $10.37 | 500,919 |
| 2022-10-05 | $10.44 | $10.57 | $10.26 | $10.30 | $10.30 | 417,480 |
| 2022-10-04 | $10.38 | $10.65 | $10.38 | $10.54 | $10.54 | 339,993 |
| 2022-10-03 | $10.40 | $10.46 | $10.26 | $10.31 | $10.31 | 265,465 |
| 2022-09-30 | $10.48 | $10.61 | $10.30 | $10.30 | $10.30 | 462,772 |
| 2022-09-29 | $10.45 | $10.56 | $10.24 | $10.49 | $10.49 | 397,660 |
| 2022-09-28 | $10.18 | $10.65 | $10.10 | $10.59 | $10.59 | 411,767 |
| 2022-09-27 | $10.09 | $10.36 | $10.05 | $10.16 | $10.16 | 375,691 |
| 2022-09-26 | $10.09 | $10.32 | $10.02 | $10.06 | $10.06 | 376,207 |
| 2022-09-23 | $10.26 | $10.26 | $10.07 | $10.13 | $10.13 | 445,975 |
| 2022-09-22 | $10.53 | $10.63 | $10.32 | $10.33 | $10.33 | 443,686 |
| 2022-09-21 | $10.73 | $10.81 | $10.50 | $10.58 | $10.58 | 520,140 |
| 2022-09-20 | $10.88 | $10.88 | $10.58 | $10.69 | $10.69 | 578,939 |
| 2022-09-19 | $10.73 | $10.92 | $10.60 | $10.88 | $10.88 | 754,071 |
| 2022-09-16 | $10.93 | $11.03 | $10.64 | $10.70 | $10.70 | 1,412,721 |
| 2022-09-15 | $10.78 | $11.10 | $10.74 | $11.03 | $11.03 | 542,604 |
| 2022-09-14 | $10.75 | $10.85 | $10.61 | $10.77 | $10.77 | 404,169 |
| 2022-09-13 | $10.95 | $11.07 | $10.72 | $10.76 | $10.76 | 355,941 |
| 2022-09-12 | $10.92 | $11.12 | $10.89 | $11.07 | $11.07 | 405,576 |
| 2022-09-09 | $10.80 | $11.03 | $10.76 | $10.81 | $10.81 | 525,112 |
| 2022-09-08 | $11.01 | $11.01 | $10.79 | $10.80 | $10.80 | 501,545 |
| 2022-09-07 | $11.12 | $11.24 | $10.97 | $11.08 | $11.08 | 516,867 |
| 2022-09-06 | $11.23 | $11.36 | $11.10 | $11.12 | $11.12 | 607,043 |
| 2022-09-02 | $11.65 | $11.65 | $11.19 | $11.26 | $11.26 | 480,013 |
| 2022-09-01 | $11.59 | $11.79 | $11.51 | $11.64 | $11.64 | 399,926 |
| 2022-08-31 | $11.88 | $11.88 | $11.56 | $11.58 | $11.58 | 560,780 |
| 2022-08-30 | $11.93 | $11.99 | $11.69 | $11.82 | $11.82 | 434,954 |
| 2022-08-29 | $12.05 | $12.12 | $11.92 | $11.94 | $11.94 | 309,910 |
| 2022-08-26 | $12.47 | $12.56 | $12.13 | $12.17 | $12.17 | 279,221 |
| 2022-08-25 | $12.40 | $12.60 | $12.37 | $12.49 | $12.49 | 445,797 |
| 2022-08-24 | $12.45 | $12.51 | $12.28 | $12.38 | $12.38 | 386,631 |
| 2022-08-23 | $12.62 | $12.77 | $12.49 | $12.49 | $12.49 | 387,016 |
| 2022-08-22 | $12.64 | $12.80 | $12.42 | $12.65 | $12.65 | 355,797 |
| 2022-08-19 | $12.44 | $12.76 | $12.42 | $12.74 | $12.74 | 600,739 |
| 2022-08-18 | $12.48 | $12.53 | $12.36 | $12.49 | $12.49 | 393,971 |
| 2022-08-17 | $12.27 | $12.61 | $12.25 | $12.48 | $12.48 | 385,136 |
| 2022-08-16 | $12.45 | $12.49 | $12.34 | $12.37 | $12.37 | 487,126 |
| 2022-08-15 | $12.31 | $12.54 | $12.13 | $12.49 | $12.49 | 576,571 |
| 2022-08-12 | $12.16 | $12.43 | $11.93 | $12.40 | $12.40 | 564,811 |
| 2022-08-11 | $12.28 | $12.33 | $11.98 | $12.03 | $12.03 | 438,380 |
| 2022-08-10 | $12.30 | $12.44 | $11.95 | $12.30 | $12.30 | 473,304 |
| 2022-08-09 | $13.06 | $13.37 | $12.15 | $12.21 | $12.21 | 499,823 |
| 2022-08-08 | $13.17 | $13.21 | $12.88 | $13.02 | $13.02 | 377,144 |
| 2022-08-05 | $13.09 | $13.10 | $12.74 | $13.03 | $13.03 | 509,529 |
| 2022-08-04 | $13.57 | $13.59 | $13.17 | $13.22 | $13.22 | 413,654 |
| 2022-08-03 | $13.68 | $13.76 | $13.52 | $13.61 | $13.61 | 375,907 |
| 2022-08-02 | $13.85 | $13.87 | $13.57 | $13.60 | $13.60 | 280,502 |
| 2022-08-01 | $13.68 | $13.89 | $13.60 | $13.86 | $13.86 | 322,568 |
| 2022-07-29 | $13.71 | $13.79 | $13.55 | $13.70 | $13.70 | 352,018 |
| 2022-07-28 | $13.50 | $13.76 | $13.38 | $13.71 | $13.71 | 384,870 |
| 2022-07-27 | $13.24 | $13.55 | $13.12 | $13.50 | $13.50 | 603,618 |
| 2022-07-26 | $12.86 | $13.30 | $12.74 | $13.23 | $13.23 | 413,677 |
| 2022-07-25 | $13.04 | $13.16 | $12.90 | $12.94 | $12.94 | 412,419 |
| 2022-07-22 | $12.92 | $13.25 | $12.87 | $12.98 | $12.98 | 612,878 |
| 2022-07-21 | $12.77 | $12.96 | $12.59 | $12.90 | $12.90 | 459,046 |
| 2022-07-20 | $12.63 | $12.90 | $12.54 | $12.87 | $12.87 | 503,233 |
| 2022-07-19 | $12.25 | $12.85 | $12.23 | $12.63 | $12.63 | 605,967 |
| 2022-07-18 | $12.34 | $12.40 | $12.13 | $12.15 | $12.15 | 418,712 |
| 2022-07-15 | $12.00 | $12.31 | $11.83 | $12.30 | $12.30 | 484,687 |
| 2022-07-14 | $11.77 | $11.97 | $11.74 | $11.92 | $11.92 | 296,358 |
| 2022-07-13 | $11.73 | $11.94 | $11.70 | $11.86 | $11.86 | 245,015 |
| 2022-07-12 | $11.76 | $11.94 | $11.76 | $11.80 | $11.80 | 313,535 |
| 2022-07-11 | $11.89 | $11.99 | $11.68 | $11.76 | $11.76 | 297,273 |
| 2022-07-08 | $11.80 | $12.00 | $11.68 | $11.96 | $11.96 | 436,909 |
| 2022-07-07 | $11.90 | $11.94 | $11.77 | $11.85 | $11.85 | 353,471 |
| 2022-07-06 | $11.81 | $11.94 | $11.58 | $11.80 | $11.80 | 388,132 |
| 2022-07-05 | $11.99 | $11.99 | $11.62 | $11.84 | $11.84 | 710,642 |
| 2022-07-01 | $11.71 | $12.07 | $11.64 | $12.06 | $12.06 | 598,689 |
| 2022-06-30 | $11.46 | $11.82 | $11.44 | $11.78 | $11.78 | 634,882 |
| 2022-06-29 | $11.64 | $11.74 | $11.47 | $11.53 | $11.53 | 629,516 |
| 2022-06-28 | $11.64 | $11.84 | $11.62 | $11.67 | $11.67 | 639,978 |
| 2022-06-27 | $11.45 | $11.64 | $11.19 | $11.60 | $11.60 | 617,248 |
| 2022-06-24 | $11.00 | $11.46 | $10.82 | $11.42 | $11.42 | 1,305,243 |
| 2022-06-23 | $10.73 | $11.00 | $10.66 | $10.99 | $10.99 | 838,278 |
| 2022-06-22 | $10.43 | $10.76 | $10.32 | $10.73 | $10.73 | 596,091 |
| 2022-06-21 | $10.47 | $10.60 | $10.29 | $10.47 | $10.47 | 518,129 |
| 2022-06-17 | $10.16 | $10.46 | $10.02 | $10.43 | $10.43 | 1,668,714 |
| 2022-06-16 | $10.19 | $10.22 | $9.87 | $10.07 | $10.07 | 660,855 |
| 2022-06-15 | $10.42 | $10.47 | $10.16 | $10.20 | $10.20 | 704,661 |
| 2022-06-14 | $10.17 | $10.30 | $10.06 | $10.24 | $10.24 | 510,226 |
| 2022-06-13 | $10.01 | $10.25 | $10.01 | $10.13 | $10.13 | 523,376 |
| 2022-06-10 | $10.57 | $10.59 | $10.34 | $10.34 | $10.34 | 289,115 |
| 2022-06-09 | $10.76 | $10.78 | $10.63 | $10.65 | $10.65 | 316,189 |
| 2022-06-08 | $10.95 | $11.02 | $10.64 | $10.81 | $10.81 | 325,030 |
| 2022-06-07 | $10.90 | $10.98 | $10.79 | $10.98 | $10.98 | 400,328 |
| 2022-06-06 | $10.80 | $10.96 | $10.64 | $10.92 | $10.92 | 477,937 |
| 2022-06-03 | $10.82 | $10.86 | $10.62 | $10.77 | $10.77 | 531,385 |
| 2022-06-02 | $10.72 | $10.97 | $10.58 | $10.88 | $10.88 | 520,402 |
| 2022-06-01 | $10.89 | $10.90 | $10.57 | $10.73 | $10.73 | 693,678 |
| 2022-05-31 | $11.00 | $11.08 | $10.81 | $10.91 | $10.91 | 675,666 |
| 2022-05-27 | $10.77 | $11.05 | $10.77 | $11.05 | $11.05 | 434,652 |
| 2022-05-26 | $11.04 | $11.18 | $10.70 | $10.71 | $10.71 | 415,305 |
| 2022-05-25 | $10.66 | $11.04 | $10.60 | $11.01 | $11.01 | 690,802 |
| 2022-05-24 | $10.30 | $10.70 | $10.07 | $10.66 | $10.66 | 815,990 |
| 2022-05-23 | $10.65 | $10.76 | $10.29 | $10.30 | $10.30 | 642,171 |
| 2022-05-20 | $10.58 | $10.65 | $10.23 | $10.63 | $10.63 | 1,434,222 |
| 2022-05-19 | $10.48 | $10.65 | $10.35 | $10.50 | $10.50 | 643,726 |
| 2022-05-18 | $10.60 | $10.81 | $10.45 | $10.50 | $10.50 | 604,275 |
| 2022-05-17 | $10.17 | $10.74 | $10.15 | $10.61 | $10.61 | 880,233 |
| 2022-05-16 | $10.02 | $10.23 | $9.88 | $10.07 | $10.07 | 732,870 |
| 2022-05-13 | $10.12 | $10.12 | $9.75 | $10.02 | $10.02 | 733,818 |
| 2022-05-12 | $10.08 | $10.23 | $9.84 | $10.05 | $10.05 | 596,226 |
| 2022-05-11 | $10.40 | $10.56 | $10.03 | $10.07 | $10.07 | 658,965 |
| 2022-05-10 | $10.24 | $10.52 | $10.09 | $10.35 | $10.35 | 711,653 |
| 2022-05-09 | $10.37 | $10.57 | $10.18 | $10.22 | $10.22 | 663,291 |
| 2022-05-06 | $11.43 | $11.66 | $10.32 | $10.42 | $10.42 | 507,872 |
| 2022-05-05 | $10.82 | $10.94 | $10.63 | $10.75 | $10.75 | 830,936 |
| 2022-05-04 | $10.93 | $10.98 | $10.63 | $10.82 | $10.82 | 641,086 |
| 2022-05-03 | $11.27 | $11.27 | $10.86 | $10.88 | $10.88 | 357,936 |
| 2022-05-02 | $11.13 | $11.36 | $11.13 | $11.31 | $11.31 | 399,263 |
| 2022-04-29 | $11.40 | $11.50 | $11.12 | $11.18 | $11.18 | 353,420 |
| 2022-04-28 | $11.58 | $11.62 | $11.23 | $11.42 | $11.42 | 436,663 |
| 2022-04-27 | $11.70 | $11.72 | $11.51 | $11.53 | $11.53 | 438,110 |
| 2022-04-26 | $11.68 | $11.83 | $11.64 | $11.68 | $11.68 | 460,282 |
| 2022-04-25 | $11.66 | $11.77 | $11.49 | $11.73 | $11.73 | 640,857 |
| 2022-04-22 | $11.69 | $11.76 | $11.59 | $11.66 | $11.66 | 353,753 |
| 2022-04-21 | $11.95 | $11.98 | $11.68 | $11.75 | $11.75 | 350,917 |
| 2022-04-20 | $11.75 | $11.93 | $11.75 | $11.89 | $11.89 | 536,440 |
| 2022-04-19 | $11.71 | $11.83 | $11.65 | $11.68 | $11.68 | 329,579 |
| 2022-04-18 | $11.63 | $11.76 | $11.45 | $11.70 | $11.70 | 292,267 |
| 2022-04-14 | $11.54 | $11.72 | $11.42 | $11.66 | $11.66 | 347,090 |
| 2022-04-13 | $11.59 | $11.59 | $11.43 | $11.54 | $11.54 | 442,731 |
| 2022-04-12 | $11.45 | $11.59 | $11.39 | $11.44 | $11.44 | 329,669 |
| 2022-04-11 | $11.41 | $11.54 | $11.35 | $11.37 | $11.37 | 354,725 |
| 2022-04-08 | $11.32 | $11.51 | $11.32 | $11.40 | $11.40 | 409,856 |
| 2022-04-07 | $11.18 | $11.35 | $11.07 | $11.30 | $11.30 | 374,044 |
| 2022-04-06 | $11.08 | $11.26 | $11.01 | $11.14 | $11.14 | 560,687 |
| 2022-04-05 | $11.21 | $11.38 | $11.09 | $11.12 | $11.12 | 479,551 |
| 2022-04-04 | $11.60 | $11.63 | $11.18 | $11.24 | $11.24 | 537,754 |
| 2022-04-01 | $11.51 | $11.69 | $11.47 | $11.67 | $11.67 | 546,271 |
| 2022-03-31 | $11.72 | $11.84 | $11.47 | $11.48 | $11.48 | 388,239 |
| 2022-03-30 | $11.78 | $11.86 | $11.59 | $11.72 | $11.72 | 439,231 |
| 2022-03-29 | $11.63 | $11.87 | $11.63 | $11.78 | $11.78 | 493,977 |
| 2022-03-28 | $11.68 | $11.76 | $11.51 | $11.54 | $11.54 | 401,543 |
| 2022-03-25 | $11.63 | $11.77 | $11.53 | $11.75 | $11.75 | 287,959 |
| 2022-03-24 | $11.24 | $11.54 | $11.05 | $11.53 | $11.53 | 333,794 |
| 2022-03-23 | $11.36 | $11.41 | $11.16 | $11.21 | $11.21 | 322,487 |
| 2022-03-22 | $11.71 | $11.76 | $11.33 | $11.37 | $11.37 | 449,457 |
| 2022-03-21 | $11.39 | $11.63 | $11.33 | $11.63 | $11.63 | 438,257 |
| 2022-03-18 | $11.46 | $11.48 | $11.27 | $11.36 | $11.36 | 767,304 |
| 2022-03-17 | $11.42 | $11.49 | $11.32 | $11.43 | $11.43 | 390,413 |
| 2022-03-16 | $11.15 | $11.43 | $11.04 | $11.40 | $11.40 | 600,816 |
| 2022-03-15 | $11.07 | $11.31 | $10.92 | $11.08 | $11.08 | 815,182 |
| 2022-03-14 | $10.80 | $11.03 | $10.66 | $11.00 | $11.00 | 611,347 |
| 2022-03-11 | $10.88 | $10.99 | $10.54 | $10.73 | $10.73 | 521,641 |
| 2022-03-10 | $10.48 | $10.83 | $10.41 | $10.82 | $10.82 | 763,533 |
| 2022-03-09 | $10.54 | $10.74 | $10.50 | $10.59 | $10.59 | 857,694 |
| 2022-03-08 | $10.55 | $10.55 | $10.22 | $10.41 | $10.41 | 987,858 |
| 2022-03-07 | $10.80 | $10.92 | $10.47 | $10.50 | $10.50 | 882,413 |
| 2022-03-04 | $10.70 | $10.91 | $10.55 | $10.75 | $10.75 | 797,431 |
| 2022-03-03 | $10.79 | $10.79 | $10.61 | $10.77 | $10.77 | 552,338 |
| 2022-03-02 | $10.53 | $10.86 | $10.48 | $10.78 | $10.78 | 697,165 |
| 2022-03-01 | $10.37 | $10.76 | $10.36 | $10.62 | $10.62 | 867,526 |
| 2022-02-28 | $10.31 | $10.70 | $10.30 | $10.47 | $10.47 | 420,375 |
| 2022-02-25 | $9.73 | $10.39 | $9.65 | $10.39 | $10.39 | 676,488 |
| 2022-02-24 | $9.85 | $10.12 | $9.83 | $10.08 | $10.08 | 724,766 |
| 2022-02-23 | $10.17 | $10.26 | $10.03 | $10.08 | $10.08 | 489,855 |
| 2022-02-22 | $10.14 | $10.28 | $10.07 | $10.11 | $10.11 | 505,920 |
| 2022-02-18 | $10.06 | $10.27 | $10.04 | $10.21 | $10.21 | 434,965 |
| 2022-02-17 | $10.33 | $10.39 | $10.00 | $10.13 | $10.13 | 658,834 |
| 2022-02-16 | $10.42 | $10.46 | $10.30 | $10.42 | $10.42 | 300,966 |
| 2022-02-15 | $10.35 | $10.54 | $10.35 | $10.42 | $10.42 | 590,951 |
| 2022-02-14 | $10.20 | $10.34 | $10.14 | $10.29 | $10.29 | 622,523 |
| 2022-02-11 | $10.20 | $10.31 | $10.12 | $10.20 | $10.20 | 513,098 |
| 2022-02-10 | $10.53 | $10.54 | $10.11 | $10.15 | $10.15 | 744,253 |
| 2022-02-09 | $10.76 | $10.81 | $10.57 | $10.62 | $10.62 | 460,697 |
| 2022-02-08 | $10.56 | $10.89 | $10.54 | $10.69 | $10.69 | 542,675 |
| 2022-02-07 | $11.19 | $11.19 | $10.54 | $10.58 | $10.58 | 372,978 |
| 2022-02-04 | $10.57 | $10.75 | $10.43 | $10.67 | $10.67 | 501,070 |
| 2022-02-03 | $10.94 | $10.95 | $10.62 | $10.63 | $10.63 | 352,216 |
| 2022-02-02 | $11.11 | $11.22 | $10.86 | $10.99 | $10.99 | 500,222 |
| 2022-02-01 | $10.97 | $11.12 | $10.77 | $11.11 | $11.11 | 474,694 |
| 2022-01-31 | $10.71 | $11.05 | $10.67 | $11.02 | $11.02 | 539,108 |
| 2022-01-28 | $10.77 | $10.80 | $10.48 | $10.80 | $10.80 | 446,443 |
| 2022-01-27 | $10.96 | $11.06 | $10.71 | $10.77 | $10.77 | 520,501 |
| 2022-01-26 | $11.30 | $11.42 | $10.89 | $10.94 | $10.94 | 360,390 |
| 2022-01-25 | $11.37 | $11.43 | $11.11 | $11.22 | $11.22 | 541,781 |
| 2022-01-24 | $10.94 | $11.52 | $10.91 | $11.47 | $11.47 | 662,041 |
| 2022-01-21 | $11.30 | $11.44 | $11.04 | $11.05 | $11.05 | 674,014 |
| 2022-01-20 | $11.61 | $11.80 | $11.35 | $11.37 | $11.37 | 525,400 |
| 2022-01-19 | $11.72 | $11.83 | $11.55 | $11.61 | $11.61 | 579,327 |
| 2022-01-18 | $12.06 | $12.07 | $11.76 | $11.80 | $11.80 | 669,087 |
| 2022-01-14 | $11.92 | $12.13 | $11.92 | $12.08 | $12.08 | 310,462 |
| 2022-01-13 | $12.00 | $12.14 | $11.81 | $12.03 | $12.03 | 503,592 |
| 2022-01-12 | $12.50 | $12.65 | $11.92 | $12.00 | $12.00 | 647,468 |
| 2022-01-11 | $12.41 | $12.64 | $12.35 | $12.49 | $12.49 | 704,855 |
| 2022-01-10 | $12.09 | $12.50 | $12.04 | $12.44 | $12.44 | 542,395 |
| 2022-01-07 | $12.07 | $12.31 | $12.05 | $12.08 | $12.08 | 473,287 |
| 2022-01-06 | $12.13 | $12.34 | $12.06 | $12.07 | $12.07 | 535,541 |
| 2022-01-05 | $12.30 | $12.46 | $12.06 | $12.08 | $12.08 | 494,731 |
| 2022-01-04 | $12.12 | $12.35 | $12.03 | $12.33 | $12.33 | 399,843 |
| 2022-01-03 | $11.77 | $12.14 | $11.77 | $12.07 | $12.07 | 553,173 |
| 2021-12-31 | $11.67 | $11.88 | $11.67 | $11.76 | $11.76 | 519,385 |
| 2021-12-30 | $11.78 | $11.91 | $11.68 | $11.70 | $11.70 | 616,606 |
| 2021-12-29 | $11.85 | $11.85 | $11.66 | $11.78 | $11.78 | 400,427 |
| 2021-12-28 | $11.72 | $11.93 | $11.70 | $11.85 | $11.85 | 431,311 |
| 2021-12-27 | $11.60 | $11.76 | $11.58 | $11.74 | $11.74 | 387,314 |
| 2021-12-23 | $11.53 | $11.65 | $11.47 | $11.60 | $11.60 | 405,683 |
| 2021-12-22 | $11.47 | $11.58 | $11.35 | $11.51 | $11.51 | 337,872 |
| 2021-12-21 | $11.62 | $11.73 | $11.26 | $11.51 | $11.51 | 534,841 |
| 2021-12-20 | $11.75 | $11.81 | $11.23 | $11.50 | $11.50 | 674,032 |
| 2021-12-17 | $11.86 | $12.09 | $11.69 | $11.92 | $11.92 | 2,486,475 |
| 2021-12-16 | $11.91 | $12.13 | $11.78 | $11.86 | $11.86 | 696,776 |
| 2021-12-15 | $11.57 | $11.78 | $11.47 | $11.74 | $11.74 | 640,118 |
| 2021-12-14 | $11.67 | $11.91 | $11.54 | $11.57 | $11.57 | 592,748 |
| 2021-12-13 | $11.52 | $11.85 | $11.47 | $11.70 | $11.70 | 788,238 |
| 2021-12-10 | $11.37 | $11.53 | $11.34 | $11.51 | $11.51 | 687,740 |
| 2021-12-09 | $11.15 | $11.38 | $11.15 | $11.28 | $11.28 | 652,854 |
| 2021-12-08 | $10.93 | $11.36 | $10.93 | $11.26 | $11.26 | 523,502 |
| 2021-12-07 | $10.94 | $11.07 | $10.83 | $10.89 | $10.89 | 538,778 |
| 2021-12-06 | $10.41 | $10.94 | $10.41 | $10.83 | $10.83 | 677,598 |
| 2021-12-03 | $10.23 | $10.43 | $10.09 | $10.37 | $10.37 | 529,702 |
| 2021-12-02 | $9.87 | $10.29 | $9.87 | $10.26 | $10.26 | 677,193 |
| 2021-12-01 | $9.98 | $10.08 | $9.86 | $9.86 | $9.86 | 773,806 |
| 2021-11-30 | $9.89 | $9.89 | $9.65 | $9.85 | $9.85 | 895,792 |
| 2021-11-29 | $10.27 | $10.34 | $9.86 | $9.89 | $9.89 | 755,725 |
| 2021-11-26 | $10.30 | $10.30 | $9.85 | $10.24 | $10.24 | 456,584 |
| 2021-11-24 | $10.34 | $10.54 | $10.24 | $10.46 | $10.46 | 451,124 |
| 2021-11-23 | $10.56 | $10.56 | $10.32 | $10.38 | $10.38 | 655,191 |
| 2021-11-22 | $10.54 | $10.77 | $10.49 | $10.51 | $10.51 | 487,608 |
| 2021-11-19 | $10.60 | $10.67 | $10.46 | $10.54 | $10.54 | 493,437 |
| 2021-11-18 | $10.75 | $10.75 | $10.46 | $10.63 | $10.63 | 588,057 |
| 2021-11-17 | $10.59 | $10.81 | $10.58 | $10.72 | $10.72 | 686,327 |
| 2021-11-16 | $10.50 | $10.72 | $10.40 | $10.71 | $10.71 | 608,920 |
| 2021-11-15 | $10.44 | $10.65 | $10.30 | $10.49 | $10.49 | 887,650 |
| 2021-11-12 | $10.31 | $10.46 | $10.22 | $10.39 | $10.39 | 684,428 |
| 2021-11-11 | $10.38 | $10.40 | $10.22 | $10.25 | $10.25 | 655,356 |
| 2021-11-10 | $10.38 | $10.49 | $10.35 | $10.41 | $10.41 | 551,120 |
| 2021-11-09 | $10.45 | $10.56 | $10.30 | $10.41 | $10.41 | 656,912 |
| 2021-11-08 | $10.90 | $11.01 | $10.37 | $10.47 | $10.47 | 667,118 |
| 2021-11-05 | $10.85 | $11.16 | $10.60 | $10.95 | $10.95 | 805,513 |
| 2021-11-04 | $10.90 | $10.91 | $10.46 | $10.49 | $10.49 | 709,328 |
| 2021-11-03 | $10.52 | $10.97 | $10.44 | $10.87 | $10.87 | 411,866 |
| 2021-11-02 | $10.98 | $10.98 | $10.49 | $10.53 | $10.53 | 566,327 |
| 2021-11-01 | $10.68 | $11.13 | $10.63 | $11.01 | $11.01 | 582,520 |
| 2021-10-29 | $10.58 | $10.75 | $10.44 | $10.62 | $10.62 | 658,841 |
| 2021-10-28 | $10.55 | $10.69 | $10.54 | $10.64 | $10.64 | 246,994 |
| 2021-10-27 | $10.65 | $10.68 | $10.53 | $10.55 | $10.55 | 264,091 |
| 2021-10-26 | $10.75 | $10.82 | $10.69 | $10.69 | $10.69 | 269,653 |
| 2021-10-25 | $10.61 | $10.77 | $10.47 | $10.75 | $10.75 | 320,731 |
| 2021-10-22 | $10.67 | $10.69 | $10.53 | $10.56 | $10.56 | 200,404 |
| 2021-10-21 | $10.56 | $10.79 | $10.52 | $10.68 | $10.68 | 276,927 |
| 2021-10-20 | $10.75 | $10.77 | $10.49 | $10.55 | $10.55 | 412,035 |
| 2021-10-19 | $10.84 | $10.96 | $10.75 | $10.77 | $10.77 | 265,961 |
| 2021-10-18 | $10.86 | $10.88 | $10.73 | $10.79 | $10.79 | 277,626 |
| 2021-10-15 | $10.97 | $11.20 | $10.85 | $10.86 | $10.86 | 363,935 |
| 2021-10-14 | $10.78 | $10.96 | $10.71 | $10.85 | $10.85 | 302,407 |
| 2021-10-13 | $10.78 | $10.84 | $10.64 | $10.73 | $10.73 | 306,129 |
| 2021-10-12 | $11.13 | $11.17 | $10.75 | $10.78 | $10.78 | 339,330 |
| 2021-10-11 | $11.29 | $11.39 | $11.11 | $11.13 | $11.13 | 153,355 |
| 2021-10-08 | $11.30 | $11.41 | $11.24 | $11.27 | $11.27 | 190,829 |
| 2021-10-07 | $11.10 | $11.29 | $11.09 | $11.25 | $11.25 | 443,166 |
| 2021-10-06 | $11.06 | $11.18 | $11.00 | $11.07 | $11.07 | 576,415 |
| 2021-10-05 | $11.09 | $11.34 | $11.01 | $11.14 | $11.14 | 465,297 |
| 2021-10-04 | $10.86 | $11.09 | $10.77 | $11.05 | $11.05 | 440,705 |
| 2021-10-01 | $10.65 | $10.91 | $10.65 | $10.84 | $10.84 | 551,997 |
| 2021-09-30 | $10.67 | $10.73 | $10.56 | $10.56 | $10.56 | 258,104 |
| 2021-09-29 | $10.81 | $10.92 | $10.56 | $10.67 | $10.67 | 228,241 |
| 2021-09-28 | $10.97 | $10.97 | $10.63 | $10.68 | $10.68 | 461,629 |
| 2021-09-27 | $10.61 | $10.86 | $10.55 | $10.70 | $10.70 | 387,634 |
| 2021-09-24 | $10.54 | $10.67 | $10.46 | $10.54 | $10.54 | 355,406 |
| 2021-09-23 | $10.49 | $10.66 | $10.44 | $10.55 | $10.55 | 371,206 |
| 2021-09-22 | $10.52 | $10.66 | $10.42 | $10.48 | $10.48 | 410,703 |
| 2021-09-21 | $10.66 | $10.68 | $10.44 | $10.45 | $10.45 | 394,304 |
| 2021-09-20 | $10.44 | $10.66 | $10.25 | $10.63 | $10.63 | 922,993 |
| 2021-09-17 | $10.49 | $10.69 | $10.38 | $10.61 | $10.61 | 1,185,462 |
| 2021-09-16 | $10.67 | $10.71 | $10.46 | $10.47 | $10.47 | 288,894 |
| 2021-09-15 | $10.58 | $10.85 | $10.47 | $10.69 | $10.69 | 694,118 |
| 2021-09-14 | $10.88 | $10.88 | $10.41 | $10.52 | $10.52 | 317,794 |
| 2021-09-13 | $10.65 | $10.83 | $10.54 | $10.81 | $10.81 | 576,054 |
| 2021-09-10 | $10.84 | $10.86 | $10.56 | $10.57 | $10.57 | 341,812 |
| 2021-09-09 | $10.87 | $10.90 | $10.71 | $10.77 | $10.77 | 254,179 |
| 2021-09-08 | $10.74 | $10.89 | $10.67 | $10.85 | $10.85 | 417,963 |
| 2021-09-07 | $10.88 | $10.98 | $10.75 | $10.78 | $10.78 | 277,287 |
| 2021-09-03 | $10.91 | $10.93 | $10.62 | $10.86 | $10.86 | 468,451 |
| 2021-09-02 | $10.95 | $11.07 | $10.85 | $10.91 | $10.91 | 437,994 |
| 2021-09-01 | $11.02 | $11.08 | $10.89 | $10.94 | $10.94 | 323,994 |
| 2021-08-31 | $10.98 | $11.10 | $10.94 | $10.98 | $10.98 | 296,409 |
| 2021-08-30 | $11.13 | $11.13 | $10.90 | $10.95 | $10.95 | 266,886 |
| 2021-08-27 | $10.93 | $11.19 | $10.84 | $11.14 | $11.14 | 385,482 |
| 2021-08-26 | $11.15 | $11.25 | $10.92 | $10.93 | $10.93 | 237,555 |
| 2021-08-25 | $11.20 | $11.21 | $11.04 | $11.17 | $11.17 | 281,050 |
| 2021-08-24 | $11.13 | $11.23 | $11.07 | $11.19 | $11.19 | 276,061 |
| 2021-08-23 | $10.97 | $11.13 | $10.95 | $11.08 | $11.08 | 240,368 |
| 2021-08-20 | $10.55 | $10.92 | $10.55 | $10.85 | $10.85 | 380,763 |
| 2021-08-19 | $10.80 | $10.85 | $10.55 | $10.62 | $10.62 | 342,891 |
| 2021-08-18 | $10.98 | $11.05 | $10.83 | $10.86 | $10.86 | 348,191 |
| 2021-08-17 | $11.14 | $11.14 | $10.91 | $11.03 | $11.03 | 271,016 |
| 2021-08-16 | $11.26 | $11.38 | $11.11 | $11.22 | $11.22 | 202,860 |
| 2021-08-13 | $11.39 | $11.44 | $11.22 | $11.34 | $11.34 | 149,276 |
| 2021-08-12 | $11.33 | $11.48 | $11.26 | $11.39 | $11.39 | 225,678 |
| 2021-08-11 | $11.33 | $11.43 | $11.21 | $11.34 | $11.34 | 233,540 |
| 2021-08-10 | $11.39 | $11.39 | $11.10 | $11.33 | $11.33 | 437,322 |
| 2021-08-09 | $11.58 | $11.64 | $11.24 | $11.42 | $11.42 | 394,509 |
| 2021-08-06 | $12.05 | $12.28 | $11.25 | $11.62 | $11.62 | 891,419 |
| 2021-08-05 | $11.97 | $12.07 | $11.87 | $12.05 | $12.05 | 520,275 |
| 2021-08-04 | $12.00 | $12.12 | $11.75 | $11.80 | $11.80 | 348,155 |
| 2021-08-03 | $12.04 | $12.18 | $11.92 | $12.05 | $12.05 | 392,781 |
| 2021-08-02 | $11.86 | $12.12 | $11.79 | $12.01 | $12.01 | 483,534 |
| 2021-07-30 | $11.88 | $12.00 | $11.79 | $11.86 | $11.86 | 299,063 |
| 2021-07-29 | $11.78 | $12.09 | $11.74 | $11.95 | $11.95 | 453,288 |
| 2021-07-28 | $11.59 | $11.79 | $11.42 | $11.72 | $11.72 | 311,889 |
| 2021-07-27 | $11.42 | $11.42 | $11.08 | $11.37 | $11.37 | 313,215 |
| 2021-07-26 | $11.36 | $11.64 | $11.32 | $11.34 | $11.34 | 217,962 |
| 2021-07-23 | $11.41 | $11.63 | $11.26 | $11.39 | $11.39 | 291,346 |
| 2021-07-22 | $11.66 | $11.70 | $11.31 | $11.41 | $11.41 | 274,134 |
| 2021-07-21 | $11.62 | $11.76 | $11.55 | $11.66 | $11.66 | 292,916 |
| 2021-07-20 | $11.45 | $11.74 | $11.43 | $11.62 | $11.62 | 396,563 |
| 2021-07-19 | $11.38 | $11.60 | $11.26 | $11.38 | $11.38 | 482,069 |
| 2021-07-16 | $11.47 | $11.66 | $11.38 | $11.47 | $11.47 | 457,071 |
| 2021-07-15 | $11.68 | $11.74 | $11.32 | $11.46 | $11.46 | 634,152 |
| 2021-07-14 | $12.25 | $12.32 | $11.61 | $11.65 | $11.65 | 665,215 |
| 2021-07-13 | $12.21 | $12.45 | $12.19 | $12.23 | $12.23 | 531,521 |
| 2021-07-12 | $12.01 | $12.30 | $11.97 | $12.27 | $12.27 | 400,816 |
| 2021-07-09 | $11.96 | $12.16 | $11.93 | $12.14 | $12.14 | 329,924 |
| 2021-07-08 | $12.00 | $12.10 | $11.66 | $11.90 | $11.90 | 464,819 |
| 2021-07-07 | $12.24 | $12.39 | $12.10 | $12.13 | $12.13 | 482,322 |
| 2021-07-06 | $12.26 | $12.35 | $12.07 | $12.24 | $12.24 | 441,946 |
| 2021-07-02 | $12.36 | $12.46 | $12.21 | $12.41 | $12.41 | 275,532 |
| 2021-07-01 | $12.31 | $12.38 | $12.21 | $12.31 | $12.31 | 364,040 |
| 2021-06-30 | $12.28 | $12.36 | $12.15 | $12.27 | $12.27 | 549,758 |
| 2021-06-29 | $12.40 | $12.42 | $12.29 | $12.31 | $12.31 | 309,420 |
| 2021-06-28 | $12.80 | $12.80 | $12.14 | $12.34 | $12.34 | 658,493 |
| 2021-06-25 | $12.91 | $12.98 | $12.77 | $12.80 | $12.80 | 3,124,674 |
| 2021-06-24 | $12.60 | $12.83 | $12.48 | $12.81 | $12.81 | 376,643 |
| 2021-06-23 | $12.69 | $12.74 | $12.48 | $12.51 | $12.51 | 387,744 |
| 2021-06-22 | $13.05 | $13.08 | $12.65 | $12.68 | $12.68 | 482,098 |
| 2021-06-21 | $12.98 | $13.11 | $12.88 | $13.02 | $13.02 | 466,079 |
| 2021-06-18 | $12.77 | $13.15 | $12.62 | $12.87 | $12.87 | 820,195 |
| 2021-06-17 | $13.00 | $13.13 | $12.94 | $13.07 | $13.07 | 508,063 |
| 2021-06-16 | $13.00 | $13.15 | $12.95 | $12.99 | $12.99 | 566,047 |
| 2021-06-15 | $13.02 | $13.12 | $12.89 | $13.10 | $13.10 | 496,994 |
| 2021-06-14 | $12.75 | $13.07 | $12.75 | $12.97 | $12.97 | 427,187 |
| 2021-06-11 | $12.75 | $12.92 | $12.72 | $12.75 | $12.75 | 290,042 |
| 2021-06-10 | $12.63 | $12.81 | $12.60 | $12.76 | $12.76 | 200,912 |
| 2021-06-09 | $12.67 | $12.79 | $12.55 | $12.59 | $12.59 | 272,933 |
| 2021-06-08 | $12.57 | $12.75 | $12.46 | $12.63 | $12.63 | 422,050 |
| 2021-06-07 | $12.54 | $12.58 | $12.43 | $12.55 | $12.55 | 294,699 |
| 2021-06-04 | $12.41 | $12.51 | $12.26 | $12.46 | $12.46 | 278,094 |
| 2021-06-03 | $12.39 | $12.39 | $11.97 | $12.34 | $12.34 | 337,559 |
| 2021-06-02 | $12.60 | $12.65 | $12.39 | $12.47 | $12.47 | 400,265 |
| 2021-06-01 | $12.23 | $12.59 | $12.19 | $12.56 | $12.56 | 405,382 |
| 2021-05-28 | $12.35 | $12.38 | $12.06 | $12.19 | $12.19 | 581,946 |
| 2021-05-27 | $12.17 | $12.45 | $12.06 | $12.28 | $12.28 | 495,470 |
| 2021-05-26 | $11.83 | $12.14 | $11.71 | $12.11 | $12.11 | 608,776 |
| 2021-05-25 | $12.08 | $12.13 | $11.79 | $11.79 | $11.79 | 765,095 |
| 2021-05-24 | $12.17 | $12.28 | $11.83 | $11.98 | $11.98 | 600,216 |
| 2021-05-21 | $12.38 | $12.38 | $12.05 | $12.16 | $12.16 | 372,865 |
| 2021-05-20 | $12.12 | $12.30 | $12.10 | $12.25 | $12.25 | 252,913 |
| 2021-05-19 | $11.97 | $12.17 | $11.80 | $12.11 | $12.11 | 500,927 |
| 2021-05-18 | $12.23 | $12.45 | $12.12 | $12.14 | $12.14 | 268,447 |
| 2021-05-17 | $12.20 | $12.30 | $12.05 | $12.16 | $12.16 | 403,488 |
| 2021-05-14 | $11.95 | $12.22 | $11.87 | $12.20 | $12.20 | 405,871 |
| 2021-05-13 | $11.87 | $12.06 | $11.73 | $11.90 | $11.90 | 562,494 |
| 2021-05-12 | $11.75 | $11.96 | $11.75 | $11.84 | $11.84 | 571,505 |
| 2021-05-11 | $11.72 | $11.90 | $11.70 | $11.81 | $11.81 | 559,510 |
| 2021-05-10 | $12.05 | $12.13 | $11.77 | $11.99 | $11.99 | 856,641 |
| 2021-05-07 | $12.15 | $12.28 | $11.71 | $12.01 | $12.01 | 580,986 |
| 2021-05-06 | $11.86 | $12.04 | $11.70 | $12.02 | $12.02 | 567,681 |
| 2021-05-05 | $12.06 | $12.12 | $11.81 | $11.93 | $11.93 | 380,047 |
| 2021-05-04 | $12.10 | $12.34 | $12.01 | $12.05 | $12.05 | 533,040 |
| 2021-05-03 | $11.77 | $12.17 | $11.76 | $12.14 | $12.14 | 771,860 |
| 2021-04-30 | $11.89 | $12.09 | $11.55 | $11.66 | $11.66 | 540,981 |
| 2021-04-29 | $12.03 | $12.13 | $11.86 | $12.04 | $12.04 | 483,351 |
| 2021-04-28 | $11.96 | $12.05 | $11.70 | $11.98 | $11.98 | 364,235 |
| 2021-04-27 | $11.88 | $12.20 | $11.88 | $11.97 | $11.97 | 488,022 |
| 2021-04-26 | $12.00 | $12.18 | $11.96 | $12.09 | $12.09 | 313,742 |
| 2021-04-23 | $11.81 | $12.13 | $11.70 | $11.89 | $11.89 | 388,379 |
| 2021-04-22 | $11.83 | $11.89 | $11.64 | $11.78 | $11.78 | 274,415 |
| 2021-04-21 | $11.71 | $11.89 | $11.62 | $11.75 | $11.75 | 346,305 |
| 2021-04-20 | $11.65 | $11.88 | $11.46 | $11.71 | $11.71 | 388,061 |
| 2021-04-19 | $12.00 | $12.01 | $11.60 | $11.63 | $11.63 | 363,251 |
| 2021-04-16 | $11.88 | $11.99 | $11.62 | $11.99 | $11.99 | 346,791 |
| 2021-04-15 | $11.54 | $11.81 | $11.32 | $11.79 | $11.79 | 391,175 |
| 2021-04-14 | $11.42 | $11.61 | $11.40 | $11.43 | $11.43 | 378,669 |
| 2021-04-13 | $11.77 | $11.84 | $11.38 | $11.41 | $11.41 | 415,648 |
| 2021-04-12 | $12.02 | $12.21 | $11.75 | $11.76 | $11.76 | 267,147 |
| 2021-04-09 | $11.98 | $12.10 | $11.88 | $12.00 | $12.00 | 285,142 |
| 2021-04-08 | $12.05 | $12.05 | $11.85 | $11.96 | $11.96 | 677,560 |
| 2021-04-07 | $12.18 | $12.23 | $11.87 | $11.94 | $11.94 | 434,438 |
| 2021-04-06 | $12.59 | $12.61 | $12.19 | $12.24 | $12.24 | 448,085 |
| 2021-04-05 | $12.53 | $12.62 | $12.09 | $12.59 | $12.59 | 515,920 |
| 2021-04-01 | $12.04 | $12.45 | $12.04 | $12.45 | $12.45 | 381,873 |
| 2021-03-31 | $12.09 | $12.19 | $11.87 | $11.96 | $11.96 | 546,083 |
| 2021-03-30 | $11.99 | $12.26 | $11.80 | $11.95 | $11.95 | 426,949 |
| 2021-03-29 | $12.48 | $12.52 | $11.72 | $12.05 | $12.05 | 763,979 |
| 2021-03-26 | $12.31 | $12.61 | $12.04 | $12.60 | $12.60 | 643,267 |
| 2021-03-25 | $11.79 | $12.22 | $11.61 | $12.18 | $12.18 | 397,291 |
| 2021-03-24 | $12.10 | $12.30 | $11.79 | $11.79 | $11.79 | 601,658 |
| 2021-03-23 | $12.50 | $12.59 | $11.93 | $11.98 | $11.98 | 685,617 |
| 2021-03-22 | $12.77 | $13.05 | $12.45 | $12.55 | $12.55 | 289,649 |
| 2021-03-19 | $12.52 | $12.82 | $12.32 | $12.73 | $12.73 | 1,122,974 |
| 2021-03-18 | $12.52 | $12.77 | $12.38 | $12.64 | $12.64 | 440,291 |
| 2021-03-17 | $12.26 | $12.58 | $12.09 | $12.51 | $12.51 | 299,113 |
| 2021-03-16 | $12.53 | $12.53 | $12.16 | $12.33 | $12.33 | 444,489 |
| 2021-03-15 | $12.68 | $12.71 | $12.33 | $12.46 | $12.46 | 362,893 |
| 2021-03-12 | $12.71 | $12.81 | $12.40 | $12.70 | $12.70 | 502,204 |
| 2021-03-11 | $12.49 | $12.66 | $12.33 | $12.63 | $12.63 | 341,226 |
| 2021-03-10 | $12.30 | $12.66 | $12.18 | $12.36 | $12.36 | 476,107 |
| 2021-03-09 | $12.08 | $12.30 | $11.91 | $12.14 | $12.14 | 485,734 |
| 2021-03-08 | $11.91 | $11.99 | $11.62 | $11.82 | $11.82 | 479,532 |
| 2021-03-05 | $11.55 | $11.85 | $11.16 | $11.81 | $11.81 | 705,223 |
| 2021-03-04 | $11.71 | $11.83 | $11.38 | $11.43 | $11.43 | 736,476 |
| 2021-03-03 | $12.25 | $12.42 | $11.53 | $11.64 | $11.64 | 674,950 |
| 2021-03-02 | $13.11 | $13.34 | $12.22 | $12.26 | $12.26 | 871,513 |
| 2021-03-01 | $12.86 | $13.36 | $12.69 | $13.31 | $13.31 | 516,689 |
| 2021-02-26 | $12.79 | $13.28 | $12.67 | $12.87 | $12.87 | 394,376 |
| 2021-02-25 | $13.38 | $13.50 | $12.58 | $13.04 | $13.04 | 805,039 |
| 2021-02-24 | $13.74 | $13.95 | $13.70 | $13.86 | $13.86 | 399,136 |
| 2021-02-23 | $13.34 | $13.75 | $13.16 | $13.61 | $13.61 | 311,518 |
| 2021-02-22 | $13.41 | $13.86 | $13.12 | $13.37 | $13.37 | 235,112 |
| 2021-02-19 | $13.42 | $13.85 | $13.38 | $13.50 | $13.50 | 286,563 |
| 2021-02-18 | $12.53 | $13.57 | $12.53 | $13.44 | $13.44 | 573,334 |
| 2021-02-17 | $12.78 | $12.83 | $12.32 | $12.50 | $12.50 | 724,585 |
| 2021-02-16 | $13.48 | $13.61 | $12.75 | $12.78 | $12.78 | 469,089 |
| 2021-02-12 | $13.34 | $13.46 | $13.21 | $13.42 | $13.42 | 329,870 |
| 2021-02-11 | $13.37 | $13.76 | $13.21 | $13.31 | $13.31 | 354,747 |
| 2021-02-10 | $14.02 | $14.05 | $13.61 | $13.69 | $13.69 | 251,705 |
| 2021-02-09 | $13.67 | $13.98 | $13.60 | $13.84 | $13.84 | 323,910 |
| 2021-02-08 | $13.35 | $13.68 | $13.35 | $13.64 | $13.64 | 325,463 |
| 2021-02-05 | $13.42 | $13.46 | $12.99 | $13.28 | $13.28 | 409,166 |
| 2021-02-04 | $12.51 | $13.21 | $12.51 | $13.18 | $13.18 | 598,124 |
| 2021-02-03 | $12.59 | $12.90 | $12.40 | $12.46 | $12.46 | 287,992 |
| 2021-02-02 | $12.49 | $12.73 | $12.32 | $12.52 | $12.52 | 291,505 |
| 2021-02-01 | $11.91 | $12.36 | $11.86 | $12.31 | $12.31 | 351,187 |
| 2021-01-29 | $11.89 | $12.02 | $11.70 | $11.83 | $11.83 | 361,867 |
| 2021-01-28 | $12.47 | $12.47 | $11.79 | $11.85 | $11.85 | 419,572 |
| 2021-01-27 | $12.35 | $12.58 | $12.02 | $12.36 | $12.36 | 495,035 |
| 2021-01-26 | $12.68 | $12.80 | $12.34 | $12.36 | $12.36 | 276,831 |
| 2021-01-25 | $12.68 | $12.79 | $12.42 | $12.58 | $12.58 | 405,460 |
| 2021-01-22 | $12.70 | $12.78 | $12.52 | $12.67 | $12.67 | 253,429 |
| 2021-01-21 | $12.72 | $12.93 | $12.46 | $12.75 | $12.75 | 367,800 |
| 2021-01-20 | $12.87 | $13.03 | $12.48 | $12.64 | $12.64 | 387,719 |
| 2021-01-19 | $12.75 | $12.92 | $12.62 | $12.82 | $12.82 | 343,726 |
| 2021-01-15 | $12.79 | $13.19 | $12.68 | $12.79 | $12.79 | 372,180 |
| 2021-01-14 | $12.60 | $12.90 | $12.60 | $12.80 | $12.80 | 745,116 |
| 2021-01-13 | $12.80 | $12.95 | $12.48 | $12.54 | $12.54 | 322,266 |
| 2021-01-12 | $12.67 | $12.79 | $12.60 | $12.78 | $12.78 | 343,280 |
| 2021-01-11 | $12.48 | $12.72 | $12.48 | $12.67 | $12.67 | 222,446 |
| 2021-01-08 | $12.49 | $12.61 | $12.18 | $12.55 | $12.55 | 631,273 |
| 2021-01-07 | $12.62 | $12.71 | $12.46 | $12.49 | $12.49 | 270,952 |
| 2021-01-06 | $13.05 | $13.05 | $12.51 | $12.61 | $12.61 | 757,524 |
| 2021-01-05 | $12.45 | $13.01 | $12.45 | $12.90 | $12.90 | 394,611 |
| 2021-01-04 | $12.75 | $12.83 | $12.43 | $12.52 | $12.52 | 468,190 |
| 2020-12-31 | $12.51 | $12.73 | $12.40 | $12.63 | $12.63 | 236,956 |
| 2020-12-30 | $12.53 | $12.87 | $12.42 | $12.55 | $12.55 | 257,254 |
| 2020-12-29 | $13.40 | $13.40 | $12.41 | $12.55 | $12.55 | 377,730 |
| 2020-12-28 | $13.20 | $13.50 | $13.11 | $13.30 | $13.30 | 448,791 |
| 2020-12-24 | $13.00 | $13.33 | $12.95 | $13.10 | $13.10 | 181,447 |
| 2020-12-23 | $12.86 | $13.01 | $12.58 | $12.99 | $12.99 | 225,940 |
| 2020-12-22 | $13.02 | $13.08 | $12.69 | $12.77 | $12.77 | 570,195 |
| 2020-12-21 | $12.64 | $12.99 | $12.42 | $12.99 | $12.99 | 428,409 |
| 2020-12-18 | $12.40 | $12.95 | $12.40 | $12.91 | $12.91 | 1,452,249 |
| 2020-12-17 | $12.52 | $12.54 | $12.03 | $12.36 | $12.36 | 393,876 |
| 2020-12-16 | $12.86 | $12.92 | $12.45 | $12.46 | $12.46 | 560,677 |
| 2020-12-15 | $12.58 | $12.90 | $12.40 | $12.84 | $12.84 | 378,953 |
| 2020-12-14 | $12.55 | $12.76 | $12.43 | $12.52 | $12.52 | 672,186 |
| 2020-12-11 | $12.34 | $12.78 | $12.34 | $12.63 | $12.63 | 366,202 |
| 2020-12-10 | $12.38 | $12.58 | $12.16 | $12.47 | $12.47 | 247,497 |
| 2020-12-09 | $12.74 | $12.86 | $12.12 | $12.43 | $12.43 | 504,706 |
| 2020-12-08 | $12.05 | $12.80 | $11.86 | $12.66 | $12.66 | 563,853 |
| 2020-12-07 | $12.23 | $12.42 | $11.93 | $12.17 | $12.17 | 697,958 |
| 2020-12-04 | $11.90 | $12.35 | $11.88 | $12.29 | $12.29 | 646,697 |
| 2020-12-03 | $11.39 | $11.85 | $11.25 | $11.82 | $11.82 | 604,506 |
| 2020-12-02 | $11.53 | $11.62 | $11.35 | $11.46 | $11.46 | 600,053 |
| 2020-12-01 | $11.53 | $11.65 | $11.25 | $11.54 | $11.54 | 801,092 |
| 2020-11-30 | $11.55 | $11.61 | $11.25 | $11.34 | $11.34 | 815,459 |
| 2020-11-27 | $11.46 | $11.69 | $11.35 | $11.65 | $11.65 | 145,080 |
| 2020-11-25 | $11.54 | $11.60 | $11.12 | $11.38 | $11.38 | 442,387 |
| 2020-11-24 | $11.25 | $11.66 | $11.25 | $11.61 | $11.61 | 658,585 |
| 2020-11-23 | $11.11 | $11.25 | $10.95 | $11.19 | $11.19 | 432,677 |
| 2020-11-20 | $11.07 | $11.27 | $10.88 | $11.01 | $11.01 | 335,978 |
| 2020-11-19 | $11.11 | $11.30 | $11.01 | $11.16 | $11.16 | 513,164 |
| 2020-11-18 | $11.61 | $11.96 | $11.16 | $11.17 | $11.17 | 427,906 |
| 2020-11-17 | $11.81 | $11.90 | $11.46 | $11.60 | $11.60 | 599,281 |
| 2020-11-16 | $11.78 | $12.03 | $11.72 | $11.95 | $11.95 | 708,734 |
| 2020-11-13 | $11.26 | $11.69 | $11.25 | $11.61 | $11.61 | 563,304 |
| 2020-11-12 | $11.46 | $11.56 | $11.05 | $11.16 | $11.16 | 415,575 |
| 2020-11-11 | $11.85 | $11.95 | $11.26 | $11.49 | $11.49 | 367,159 |
| 2020-11-10 | $11.27 | $11.71 | $11.22 | $11.62 | $11.62 | 663,617 |
| 2020-11-09 | $11.57 | $12.03 | $11.11 | $11.15 | $11.15 | 761,045 |
| 2020-11-06 | $11.89 | $12.18 | $10.85 | $11.02 | $11.02 | 843,734 |
| 2020-11-05 | $12.42 | $12.59 | $11.88 | $11.95 | $11.95 | 658,423 |
| 2020-11-04 | $11.40 | $12.38 | $11.33 | $12.31 | $12.31 | 555,756 |
| 2020-11-03 | $11.71 | $11.91 | $11.25 | $11.46 | $11.46 | 372,536 |
| 2020-11-02 | $11.40 | $11.73 | $11.38 | $11.51 | $11.51 | 492,832 |
| 2020-10-30 | $11.14 | $11.35 | $11.04 | $11.29 | $11.29 | 415,354 |
| 2020-10-29 | $10.86 | $11.18 | $10.62 | $11.11 | $11.11 | 469,407 |
| 2020-10-28 | $11.10 | $11.38 | $10.82 | $10.94 | $10.94 | 500,453 |
| 2020-10-27 | $11.62 | $11.90 | $11.16 | $11.18 | $11.18 | 290,898 |
| 2020-10-26 | $11.90 | $11.91 | $11.56 | $11.68 | $11.68 | 222,668 |
| 2020-10-23 | $11.91 | $12.18 | $11.82 | $12.01 | $12.01 | 278,956 |
| 2020-10-22 | $12.05 | $12.12 | $11.78 | $11.81 | $11.81 | 288,750 |
| 2020-10-21 | $12.15 | $12.31 | $11.92 | $12.00 | $12.00 | 470,814 |
| 2020-10-20 | $12.15 | $12.42 | $12.10 | $12.14 | $12.14 | 212,564 |
| 2020-10-19 | $12.11 | $12.31 | $11.96 | $12.00 | $12.00 | 441,127 |
| 2020-10-16 | $12.53 | $12.53 | $12.16 | $12.16 | $12.16 | 416,599 |
| 2020-10-15 | $12.28 | $12.64 | $12.11 | $12.59 | $12.59 | 298,843 |
| 2020-10-14 | $12.32 | $12.55 | $12.28 | $12.43 | $12.43 | 312,507 |
| 2020-10-13 | $12.32 | $12.54 | $12.08 | $12.23 | $12.23 | 378,544 |
| 2020-10-12 | $12.44 | $12.45 | $12.15 | $12.43 | $12.43 | 331,757 |
| 2020-10-09 | $12.53 | $12.59 | $12.33 | $12.39 | $12.39 | 244,077 |
| 2020-10-08 | $12.23 | $12.53 | $12.20 | $12.49 | $12.49 | 399,044 |
| 2020-10-07 | $12.58 | $12.73 | $12.19 | $12.19 | $12.19 | 562,426 |
| 2020-10-06 | $12.48 | $12.85 | $12.42 | $12.56 | $12.56 | 402,791 |
| 2020-10-05 | $12.23 | $12.49 | $12.07 | $12.40 | $12.40 | 292,698 |
| 2020-10-02 | $12.02 | $12.32 | $11.95 | $12.21 | $12.21 | 383,989 |
| 2020-10-01 | $12.22 | $12.52 | $11.98 | $12.24 | $12.24 | 374,707 |
| 2020-09-30 | $12.30 | $12.48 | $12.19 | $12.24 | $12.24 | 351,510 |
| 2020-09-29 | $12.19 | $12.42 | $11.91 | $12.26 | $12.26 | 448,702 |
| 2020-09-28 | $12.12 | $12.44 | $12.12 | $12.22 | $12.22 | 302,428 |
| 2020-09-25 | $12.01 | $12.13 | $11.92 | $12.05 | $12.05 | 582,181 |
| 2020-09-24 | $12.00 | $12.22 | $11.90 | $12.02 | $12.02 | 586,028 |
| 2020-09-23 | $12.23 | $12.49 | $11.85 | $12.02 | $12.02 | 655,720 |
| 2020-09-22 | $12.09 | $12.28 | $11.87 | $12.23 | $12.23 | 314,654 |
| 2020-09-21 | $11.90 | $12.09 | $11.65 | $12.08 | $12.08 | 487,368 |
| 2020-09-18 | $12.29 | $12.29 | $11.92 | $12.04 | $12.04 | 1,127,740 |
| 2020-09-17 | $11.97 | $12.18 | $11.87 | $12.09 | $12.09 | 447,336 |
| 2020-09-16 | $11.68 | $12.27 | $11.41 | $12.10 | $12.10 | 640,521 |
| 2020-09-15 | $12.14 | $12.37 | $11.63 | $11.66 | $11.66 | 495,818 |
| 2020-09-14 | $12.10 | $12.55 | $11.78 | $12.02 | $12.02 | 553,985 |
| 2020-09-11 | $12.42 | $12.75 | $11.88 | $11.98 | $11.98 | 696,026 |
| 2020-09-10 | $12.95 | $13.17 | $12.39 | $12.43 | $12.43 | 574,990 |
| 2020-09-09 | $13.31 | $13.31 | $12.71 | $12.97 | $12.97 | 723,727 |
| 2020-09-08 | $13.45 | $13.57 | $13.16 | $13.25 | $13.25 | 346,411 |
| 2020-09-04 | $14.26 | $14.39 | $13.52 | $13.57 | $13.57 | 426,085 |
| 2020-09-03 | $14.55 | $14.55 | $14.09 | $14.11 | $14.11 | 319,459 |
| 2020-09-02 | $14.70 | $14.81 | $14.20 | $14.49 | $14.49 | 296,226 |
| 2020-09-01 | $14.37 | $14.70 | $14.23 | $14.70 | $14.70 | 422,856 |
| 2020-08-31 | $14.35 | $14.60 | $14.16 | $14.37 | $14.37 | 381,386 |
| 2020-08-28 | $14.43 | $14.43 | $14.10 | $14.37 | $14.37 | 297,551 |
| 2020-08-27 | $14.20 | $14.50 | $14.10 | $14.32 | $14.32 | 268,916 |
| 2020-08-26 | $14.26 | $14.30 | $14.08 | $14.14 | $14.14 | 248,867 |
| 2020-08-25 | $14.36 | $14.43 | $14.15 | $14.34 | $14.34 | 340,784 |
| 2020-08-24 | $14.52 | $14.55 | $14.09 | $14.24 | $14.24 | 468,499 |
| 2020-08-21 | $14.61 | $14.72 | $14.37 | $14.50 | $14.50 | 368,247 |
| 2020-08-20 | $14.95 | $15.00 | $14.63 | $14.66 | $14.66 | 373,894 |
| 2020-08-19 | $15.22 | $15.30 | $15.01 | $15.03 | $15.03 | 427,787 |
| 2020-08-18 | $15.59 | $15.79 | $15.09 | $15.27 | $15.27 | 456,251 |
| 2020-08-17 | $15.41 | $15.64 | $15.20 | $15.59 | $15.59 | 632,383 |
| 2020-08-14 | $15.25 | $15.43 | $15.07 | $15.36 | $15.36 | 313,272 |
| 2020-08-13 | $15.38 | $15.55 | $15.19 | $15.29 | $15.29 | 577,525 |
| 2020-08-12 | $16.61 | $16.71 | $15.39 | $15.43 | $15.43 | 520,032 |
| 2020-08-11 | $15.65 | $16.89 | $15.65 | $16.37 | $16.37 | 969,569 |
| 2020-08-10 | $15.02 | $15.63 | $14.97 | $15.53 | $15.53 | 1,000,901 |
| 2020-08-07 | $14.97 | $15.23 | $14.51 | $14.88 | $14.88 | 923,592 |
| 2020-08-06 | $14.41 | $14.86 | $13.82 | $14.20 | $14.20 | 750,783 |
| 2020-08-05 | $14.01 | $14.41 | $13.62 | $14.31 | $14.31 | 673,639 |
| 2020-08-04 | $13.30 | $14.00 | $13.30 | $13.83 | $13.83 | 960,885 |
| 2020-08-03 | $14.21 | $14.21 | $13.15 | $13.25 | $13.25 | 1,116,623 |
| 2020-07-31 | $14.54 | $14.54 | $14.21 | $14.40 | $14.40 | 760,842 |
| 2020-07-30 | $15.00 | $15.20 | $14.28 | $14.54 | $14.54 | 826,213 |
| 2020-07-29 | $16.30 | $16.70 | $15.13 | $15.27 | $15.27 | 1,097,094 |
| 2020-07-28 | $16.47 | $16.57 | $16.05 | $16.14 | $16.14 | 342,367 |
| 2020-07-27 | $16.35 | $16.59 | $16.21 | $16.52 | $16.52 | 225,978 |
| 2020-07-24 | $16.64 | $16.64 | $16.37 | $16.38 | $16.38 | 302,261 |
| 2020-07-23 | $16.97 | $17.08 | $16.58 | $16.75 | $16.75 | 380,494 |
| 2020-07-22 | $16.72 | $17.06 | $16.72 | $17.00 | $17.00 | 327,179 |
| 2020-07-21 | $16.86 | $16.97 | $16.64 | $16.71 | $16.71 | 368,965 |
| 2020-07-20 | $16.88 | $17.04 | $16.60 | $16.81 | $16.81 | 783,098 |
| 2020-07-17 | $16.97 | $17.32 | $16.69 | $16.78 | $16.78 | 552,600 |
| 2020-07-16 | $17.12 | $17.43 | $16.76 | $17.01 | $17.01 | 622,100 |
| 2020-07-15 | $16.55 | $17.49 | $16.41 | $17.36 | $17.36 | 1,096,700 |
| 2020-07-14 | $15.92 | $16.27 | $15.56 | $16.23 | $16.23 | 940,600 |
| 2020-07-13 | $16.25 | $16.37 | $15.67 | $15.70 | $15.70 | 1,113,100 |
| 2020-07-10 | $15.46 | $16.13 | $15.40 | $16.12 | $16.12 | 577,600 |
| 2020-07-09 | $16.18 | $16.30 | $15.51 | $15.51 | $15.51 | 432,900 |
| 2020-07-08 | $16.14 | $16.44 | $15.97 | $16.27 | $16.27 | 747,700 |
| 2020-07-07 | $16.41 | $16.65 | $16.12 | $16.16 | $16.16 | 620,700 |
| 2020-07-06 | $16.29 | $16.73 | $16.21 | $16.54 | $16.54 | 594,000 |
| 2020-07-02 | $16.32 | $16.46 | $15.90 | $16.00 | $16.00 | 627,900 |
| 2020-07-01 | $15.88 | $16.32 | $15.88 | $16.13 | $16.13 | 510,700 |
| 2020-06-30 | $15.66 | $16.21 | $15.66 | $15.93 | $15.93 | 653,800 |
| 2020-06-29 | $15.22 | $16.01 | $15.08 | $15.68 | $15.68 | 634,000 |
| 2020-06-26 | $15.01 | $15.25 | $14.55 | $15.10 | $15.10 | 1,254,856 |
| 2020-06-25 | $15.53 | $15.66 | $14.91 | $15.14 | $15.14 | 728,054 |
| 2020-06-24 | $15.63 | $15.93 | $15.44 | $15.67 | $15.67 | 512,757 |
| 2020-06-23 | $16.00 | $16.11 | $15.67 | $15.86 | $15.86 | 429,681 |
| 2020-06-22 | $15.71 | $15.71 | $15.17 | $15.69 | $15.69 | 329,788 |
| 2020-06-19 | $15.88 | $15.97 | $15.32 | $15.70 | $15.70 | 903,046 |
| 2020-06-18 | $15.62 | $15.88 | $15.52 | $15.80 | $15.80 | 441,347 |
| 2020-06-17 | $15.98 | $16.12 | $15.50 | $15.62 | $15.62 | 717,313 |
| 2020-06-16 | $16.50 | $16.50 | $15.77 | $16.01 | $16.01 | 636,553 |
| 2020-06-15 | $15.30 | $16.10 | $15.14 | $16.01 | $16.01 | 463,703 |
| 2020-06-12 | $16.34 | $16.47 | $15.51 | $15.85 | $15.85 | 429,929 |
| 2020-06-11 | $16.84 | $16.84 | $15.72 | $15.73 | $15.73 | 707,904 |
| 2020-06-10 | $17.20 | $17.71 | $16.92 | $17.39 | $17.39 | 630,669 |
| 2020-06-09 | $17.06 | $17.49 | $16.78 | $17.28 | $17.28 | 861,737 |
| 2020-06-08 | $17.00 | $17.43 | $16.84 | $17.34 | $17.34 | 594,454 |
| 2020-06-05 | $17.47 | $17.77 | $16.77 | $16.80 | $16.80 | 707,942 |
| 2020-06-04 | $16.68 | $17.32 | $16.55 | $17.16 | $17.16 | 632,638 |
| 2020-06-03 | $16.91 | $17.10 | $16.77 | $16.84 | $16.84 | 582,711 |
| 2020-06-02 | $16.53 | $16.99 | $16.42 | $16.60 | $16.60 | 449,137 |
| 2020-06-01 | $16.41 | $16.69 | $16.24 | $16.39 | $16.39 | 407,551 |
| 2020-05-29 | $16.13 | $16.35 | $15.70 | $16.28 | $16.28 | 726,951 |
| 2020-05-28 | $17.00 | $17.03 | $16.28 | $16.36 | $16.36 | 429,594 |
| 2020-05-27 | $16.60 | $16.99 | $16.02 | $16.92 | $16.92 | 620,865 |
| 2020-05-26 | $16.72 | $16.80 | $16.30 | $16.39 | $16.39 | 426,427 |
| 2020-05-22 | $16.36 | $16.40 | $15.93 | $16.20 | $16.20 | 431,526 |
| 2020-05-21 | $15.84 | $16.50 | $15.72 | $16.24 | $16.24 | 616,357 |
| 2020-05-20 | $16.17 | $16.50 | $15.60 | $15.75 | $15.75 | 728,519 |
| 2020-05-19 | $15.93 | $16.52 | $15.91 | $16.01 | $16.01 | 801,767 |
| 2020-05-18 | $15.25 | $16.12 | $15.23 | $16.10 | $16.10 | 903,465 |
| 2020-05-15 | $14.69 | $15.09 | $14.55 | $14.76 | $14.76 | 793,435 |
| 2020-05-14 | $14.11 | $14.62 | $13.59 | $14.61 | $14.61 | 692,198 |
| 2020-05-13 | $14.52 | $14.69 | $14.19 | $14.52 | $14.52 | 527,462 |
| 2020-05-12 | $14.75 | $15.18 | $14.56 | $14.64 | $14.64 | 687,436 |
| 2020-05-11 | $14.36 | $14.80 | $13.89 | $14.73 | $14.73 | 1,187,516 |
| 2020-05-08 | $15.00 | $15.00 | $13.46 | $14.74 | $14.74 | 1,211,683 |
| 2020-05-07 | $12.95 | $13.06 | $12.61 | $13.06 | $13.06 | 702,731 |
| 2020-05-06 | $13.00 | $13.00 | $12.59 | $12.77 | $12.77 | 362,931 |
| 2020-05-05 | $12.91 | $13.37 | $12.90 | $12.95 | $12.95 | 412,874 |
| 2020-05-04 | $12.81 | $12.81 | $12.41 | $12.77 | $12.77 | 340,250 |
| 2020-05-01 | $13.15 | $13.15 | $12.43 | $13.00 | $13.00 | 836,459 |
| 2020-04-30 | $13.17 | $13.22 | $12.75 | $13.00 | $13.00 | 543,734 |
| 2020-04-29 | $13.05 | $13.82 | $12.93 | $13.50 | $13.50 | 678,567 |
| 2020-04-28 | $12.93 | $12.93 | $12.50 | $12.68 | $12.68 | 561,853 |
| 2020-04-27 | $12.00 | $12.73 | $11.86 | $12.49 | $12.49 | 518,146 |
| 2020-04-24 | $11.89 | $12.09 | $11.68 | $11.92 | $11.92 | 252,004 |
| 2020-04-23 | $12.00 | $12.10 | $11.61 | $11.85 | $11.85 | 379,670 |
| 2020-04-22 | $12.05 | $12.10 | $11.80 | $11.92 | $11.92 | 445,196 |
| 2020-04-21 | $11.59 | $12.03 | $11.37 | $11.80 | $11.80 | 353,941 |
| 2020-04-20 | $11.40 | $11.97 | $11.24 | $11.93 | $11.93 | 704,070 |
| 2020-04-17 | $11.13 | $11.75 | $11.04 | $11.68 | $11.68 | 509,714 |
| 2020-04-16 | $11.35 | $11.98 | $10.48 | $10.73 | $10.73 | 641,876 |
| 2020-04-15 | $11.63 | $12.48 | $11.15 | $11.34 | $11.34 | 372,631 |
| 2020-04-14 | $12.43 | $12.57 | $12.00 | $12.11 | $12.11 | 479,397 |
| 2020-04-13 | $12.19 | $12.35 | $11.82 | $12.25 | $12.25 | 646,362 |
| 2020-04-09 | $12.00 | $12.46 | $11.47 | $12.27 | $12.27 | 564,289 |
| 2020-04-08 | $11.41 | $11.86 | $11.17 | $11.75 | $11.75 | 670,079 |
| 2020-04-07 | $11.53 | $11.99 | $10.97 | $11.21 | $11.21 | 859,643 |
| 2020-04-06 | $10.77 | $11.20 | $10.49 | $11.13 | $11.13 | 604,537 |
| 2020-04-03 | $10.54 | $10.95 | $9.94 | $10.45 | $10.45 | 860,383 |
| 2020-04-02 | $9.96 | $10.69 | $9.96 | $10.52 | $10.52 | 497,741 |
| 2020-04-01 | $10.45 | $11.16 | $9.79 | $10.05 | $10.05 | 683,893 |
| 2020-03-31 | $10.23 | $11.14 | $9.89 | $10.79 | $10.79 | 986,769 |
| 2020-03-30 | $10.48 | $10.52 | $9.65 | $10.26 | $10.26 | 836,406 |
| 2020-03-27 | $9.94 | $10.66 | $9.81 | $10.47 | $10.47 | 738,979 |
| 2020-03-26 | $9.75 | $10.40 | $9.61 | $10.25 | $10.25 | 642,932 |
| 2020-03-25 | $9.70 | $10.11 | $8.96 | $9.67 | $9.67 | 1,065,056 |
| 2020-03-24 | $9.27 | $9.70 | $8.76 | $9.62 | $9.62 | 845,837 |
| 2020-03-23 | $8.86 | $9.10 | $8.42 | $8.87 | $8.87 | 785,315 |
| 2020-03-20 | $8.50 | $9.49 | $8.50 | $8.76 | $8.76 | 966,104 |
| 2020-03-19 | $7.87 | $8.71 | $7.55 | $8.49 | $8.49 | 1,224,981 |
| 2020-03-18 | $9.10 | $9.62 | $7.11 | $7.96 | $7.96 | 1,078,511 |
| 2020-03-17 | $10.46 | $10.75 | $9.00 | $9.64 | $9.64 | 1,398,707 |
| 2020-03-16 | $10.86 | $10.86 | $9.91 | $10.24 | $10.24 | 1,098,972 |
| 2020-03-13 | $10.80 | $11.06 | $9.84 | $11.03 | $11.03 | 1,260,376 |
| 2020-03-12 | $9.76 | $11.29 | $9.47 | $10.38 | $10.38 | 1,418,038 |
| 2020-03-11 | $10.79 | $11.00 | $10.19 | $10.66 | $10.66 | 1,666,152 |
| 2020-03-10 | $13.38 | $13.42 | $10.99 | $11.11 | $11.11 | 1,999,915 |
| 2020-03-09 | $14.30 | $14.79 | $12.20 | $12.85 | $12.85 | 1,640,381 |
| 2020-03-06 | $14.75 | $15.50 | $14.75 | $15.23 | $15.23 | 532,110 |
| 2020-03-05 | $15.62 | $15.75 | $15.09 | $15.35 | $15.35 | 558,888 |
| 2020-03-04 | $15.25 | $16.02 | $15.25 | $15.98 | $15.98 | 504,994 |
| 2020-03-03 | $14.93 | $15.58 | $14.77 | $15.22 | $15.22 | 593,868 |
| 2020-03-02 | $14.99 | $15.21 | $14.38 | $14.84 | $14.84 | 521,311 |
| 2020-02-28 | $14.12 | $14.93 | $13.92 | $14.93 | $14.93 | 1,247,726 |
| 2020-02-27 | $14.58 | $14.82 | $14.02 | $14.28 | $14.28 | 1,433,539 |
| 2020-02-26 | $15.80 | $15.95 | $14.93 | $15.00 | $15.00 | 831,225 |
| 2020-02-25 | $16.81 | $16.86 | $15.65 | $15.66 | $15.66 | 742,019 |
| 2020-02-24 | $17.45 | $17.69 | $16.32 | $16.80 | $16.80 | 639,634 |
| 2020-02-21 | $17.83 | $18.48 | $17.70 | $18.17 | $18.17 | 795,853 |
| 2020-02-20 | $19.49 | $19.85 | $17.31 | $17.83 | $17.83 | 883,096 |
| 2020-02-19 | $17.71 | $18.42 | $17.71 | $18.39 | $18.39 | 410,686 |
| 2020-02-18 | $17.82 | $17.91 | $17.75 | $17.77 | $17.77 | 173,586 |
| 2020-02-14 | $18.05 | $18.23 | $17.79 | $17.83 | $17.83 | 252,495 |
| 2020-02-13 | $17.72 | $18.15 | $17.70 | $18.12 | $18.12 | 164,818 |
| 2020-02-12 | $17.43 | $17.79 | $17.34 | $17.79 | $17.79 | 401,720 |
| 2020-02-11 | $17.53 | $17.70 | $17.28 | $17.32 | $17.32 | 201,215 |
| 2020-02-10 | $17.50 | $17.64 | $17.34 | $17.47 | $17.47 | 272,180 |
| 2020-02-07 | $17.79 | $17.83 | $17.50 | $17.54 | $17.54 | 228,312 |
| 2020-02-06 | $17.90 | $18.10 | $17.79 | $17.92 | $17.92 | 205,656 |
| 2020-02-05 | $17.56 | $17.85 | $17.30 | $17.84 | $17.84 | 478,258 |
| 2020-02-04 | $18.27 | $18.33 | $17.40 | $17.44 | $17.44 | 425,178 |
| 2020-02-03 | $17.94 | $18.09 | $17.71 | $18.03 | $18.03 | 415,291 |
| 2020-01-31 | $18.14 | $18.37 | $17.75 | $17.78 | $17.78 | 285,747 |
| 2020-01-30 | $18.13 | $18.46 | $18.08 | $18.23 | $18.23 | 210,997 |
| 2020-01-29 | $18.50 | $18.56 | $18.23 | $18.25 | $18.25 | 251,547 |
| 2020-01-28 | $18.31 | $18.65 | $18.31 | $18.43 | $18.43 | 416,603 |
| 2020-01-27 | $17.91 | $18.51 | $17.75 | $18.31 | $18.31 | 188,285 |
| 2020-01-24 | $19.00 | $19.00 | $18.15 | $18.28 | $18.28 | 313,605 |
| 2020-01-23 | $18.96 | $19.10 | $18.72 | $19.02 | $19.02 | 372,550 |
| 2020-01-22 | $19.05 | $19.30 | $19.01 | $19.11 | $19.11 | 198,300 |
| 2020-01-21 | $18.75 | $19.02 | $18.60 | $18.98 | $18.98 | 305,867 |
| 2020-01-17 | $19.24 | $19.24 | $18.70 | $18.83 | $18.83 | 194,482 |
| 2020-01-16 | $18.86 | $19.26 | $18.81 | $19.11 | $19.11 | 307,700 |
| 2020-01-15 | $18.43 | $18.80 | $18.40 | $18.75 | $18.75 | 225,585 |
| 2020-01-14 | $18.33 | $18.57 | $18.27 | $18.54 | $18.54 | 239,209 |
| 2020-01-13 | $18.06 | $18.39 | $18.00 | $18.36 | $18.36 | 426,041 |
| 2020-01-10 | $18.36 | $18.38 | $18.02 | $18.14 | $18.14 | 271,201 |
| 2020-01-09 | $18.72 | $18.79 | $18.34 | $18.42 | $18.42 | 427,617 |
| 2020-01-08 | $18.86 | $18.98 | $18.52 | $18.67 | $18.67 | 417,271 |
| 2020-01-07 | $18.73 | $19.08 | $18.54 | $18.86 | $18.86 | 342,169 |
| 2020-01-06 | $18.47 | $18.76 | $18.06 | $18.74 | $18.74 | 591,381 |
| 2020-01-03 | $18.35 | $18.75 | $17.89 | $18.60 | $18.60 | 650,573 |
| 2020-01-02 | $18.75 | $18.75 | $18.02 | $18.62 | $18.62 | 351,630 |
| 2019-12-31 | $18.35 | $18.46 | $18.08 | $18.39 | $18.39 | 761,596 |
| 2019-12-30 | $18.58 | $18.58 | $18.26 | $18.31 | $18.31 | 427,587 |
| 2019-12-27 | $18.82 | $18.85 | $18.43 | $18.49 | $18.49 | 379,105 |
| 2019-12-26 | $18.63 | $18.93 | $18.55 | $18.83 | $18.83 | 394,479 |
| 2019-12-24 | $18.22 | $18.58 | $18.22 | $18.52 | $18.52 | 253,110 |
| 2019-12-23 | $18.40 | $18.52 | $18.24 | $18.47 | $18.47 | 560,552 |
| 2019-12-20 | $18.22 | $18.40 | $18.09 | $18.38 | $18.38 | 1,850,487 |
| 2019-12-19 | $18.24 | $18.24 | $17.99 | $18.14 | $18.14 | 285,055 |
| 2019-12-18 | $18.00 | $18.23 | $17.98 | $18.20 | $18.20 | 586,484 |
| 2019-12-17 | $17.65 | $17.95 | $17.64 | $17.94 | $17.94 | 364,126 |
| 2019-12-16 | $17.52 | $17.85 | $17.46 | $17.72 | $17.72 | 610,955 |
| 2019-12-13 | $17.43 | $17.53 | $17.28 | $17.34 | $17.34 | 431,610 |
| 2019-12-12 | $17.22 | $17.55 | $17.10 | $17.50 | $17.50 | 432,845 |
| 2019-12-11 | $17.23 | $17.30 | $17.11 | $17.16 | $17.16 | 378,750 |
| 2019-12-10 | $17.12 | $17.44 | $17.08 | $17.27 | $17.27 | 607,490 |
| 2019-12-09 | $16.78 | $17.12 | $16.70 | $17.10 | $17.10 | 557,618 |
| 2019-12-06 | $16.72 | $17.07 | $16.68 | $16.79 | $16.79 | 564,726 |
| 2019-12-05 | $16.85 | $16.97 | $16.47 | $16.56 | $16.56 | 358,189 |
| 2019-12-04 | $16.70 | $16.91 | $16.68 | $16.82 | $16.82 | 448,114 |
| 2019-12-03 | $16.28 | $16.79 | $16.04 | $16.69 | $16.69 | 582,249 |
| 2019-12-02 | $16.68 | $16.76 | $16.36 | $16.39 | $16.39 | 529,236 |
| 2019-11-29 | $16.68 | $16.89 | $16.61 | $16.68 | $16.68 | 271,133 |
| 2019-11-27 | $16.80 | $16.86 | $16.53 | $16.75 | $16.75 | 466,440 |
| 2019-11-26 | $16.58 | $17.00 | $16.53 | $16.71 | $16.71 | 1,092,709 |
| 2019-11-25 | $16.36 | $16.56 | $16.25 | $16.54 | $16.54 | 449,989 |
| 2019-11-22 | $16.32 | $16.34 | $15.97 | $16.32 | $16.32 | 633,551 |
| 2019-11-21 | $16.73 | $16.75 | $16.19 | $16.23 | $16.23 | 381,241 |
| 2019-11-20 | $17.00 | $17.00 | $16.46 | $16.68 | $16.68 | 767,545 |
| 2019-11-19 | $16.97 | $17.33 | $16.89 | $17.13 | $17.13 | 629,605 |
| 2019-11-18 | $16.90 | $17.07 | $16.89 | $16.92 | $16.92 | 629,648 |
| 2019-11-15 | $16.65 | $16.85 | $16.58 | $16.85 | $16.85 | 500,589 |
| 2019-11-14 | $16.54 | $16.70 | $16.46 | $16.55 | $16.55 | 1,186,392 |
| 2019-11-13 | $16.74 | $16.75 | $16.30 | $16.48 | $16.48 | 694,105 |
| 2019-11-12 | $16.33 | $16.79 | $16.33 | $16.78 | $16.78 | 806,870 |
| 2019-11-11 | $16.19 | $16.54 | $15.82 | $16.31 | $16.31 | 611,933 |
| 2019-11-08 | $15.84 | $16.19 | $15.58 | $16.06 | $16.06 | 893,580 |
| 2019-11-07 | $17.00 | $17.80 | $15.73 | $15.90 | $15.90 | 2,245,887 |
| 2019-11-06 | $15.01 | $15.24 | $14.84 | $14.90 | $14.90 | 906,800 |
| 2019-11-05 | $15.04 | $15.17 | $14.93 | $15.03 | $15.03 | 598,847 |
| 2019-11-04 | $14.51 | $14.96 | $14.42 | $14.88 | $14.88 | 749,313 |
| 2019-11-01 | $14.19 | $14.46 | $14.15 | $14.36 | $14.36 | 391,062 |
| 2019-10-31 | $14.18 | $14.26 | $14.10 | $14.16 | $14.16 | 521,467 |
| 2019-10-30 | $14.78 | $14.78 | $14.16 | $14.20 | $14.20 | 954,470 |
| 2019-10-29 | $14.65 | $14.89 | $14.62 | $14.78 | $14.78 | 417,112 |
| 2019-10-28 | $14.61 | $14.92 | $14.61 | $14.67 | $14.67 | 356,114 |
| 2019-10-25 | $14.72 | $14.85 | $14.59 | $14.61 | $14.61 | 569,434 |
| 2019-10-24 | $14.81 | $14.96 | $14.54 | $14.75 | $14.75 | 297,991 |
| 2019-10-23 | $14.78 | $15.01 | $14.69 | $14.82 | $14.82 | 499,319 |
| 2019-10-22 | $14.86 | $15.09 | $14.68 | $14.82 | $14.82 | 457,726 |
| 2019-10-21 | $14.55 | $14.95 | $14.55 | $14.76 | $14.76 | 528,038 |
| 2019-10-18 | $15.01 | $15.12 | $14.39 | $14.52 | $14.52 | 769,421 |
| 2019-10-17 | $15.04 | $15.26 | $14.82 | $15.12 | $15.12 | 568,571 |
| 2019-10-16 | $14.84 | $15.08 | $14.76 | $15.04 | $15.04 | 500,549 |
| 2019-10-15 | $14.92 | $15.11 | $14.82 | $14.89 | $14.89 | 415,544 |
| 2019-10-14 | $15.20 | $15.35 | $14.86 | $14.88 | $14.88 | 430,049 |
| 2019-10-11 | $14.92 | $15.35 | $14.90 | $15.23 | $15.23 | 616,484 |
| 2019-10-10 | $15.26 | $15.32 | $14.74 | $14.81 | $14.81 | 633,540 |
| 2019-10-09 | $15.25 | $15.41 | $15.18 | $15.28 | $15.28 | 363,507 |
| 2019-10-08 | $15.74 | $15.96 | $15.14 | $15.20 | $15.20 | 604,746 |
| 2019-10-07 | $15.66 | $15.95 | $15.61 | $15.81 | $15.81 | 601,947 |
| 2019-10-04 | $16.10 | $16.15 | $15.51 | $15.74 | $15.74 | 494,176 |
| 2019-10-03 | $16.03 | $16.15 | $15.87 | $16.12 | $16.12 | 539,911 |
| 2019-10-02 | $15.90 | $16.16 | $15.90 | $16.08 | $16.08 | 703,062 |
| 2019-10-01 | $15.99 | $16.38 | $15.94 | $16.00 | $16.00 | 679,514 |
| 2019-09-30 | $15.76 | $15.92 | $15.64 | $15.89 | $15.89 | 1,671,543 |
| 2019-09-27 | $15.93 | $16.00 | $15.67 | $15.76 | $15.76 | 942,850 |
| 2019-09-26 | $16.05 | $16.15 | $15.70 | $15.83 | $15.83 | 1,080,609 |
| 2019-09-25 | $16.95 | $17.09 | $16.03 | $16.07 | $16.07 | 1,325,278 |
| 2019-09-24 | $16.93 | $17.03 | $16.57 | $16.97 | $16.97 | 854,939 |
| 2019-09-23 | $16.84 | $17.06 | $16.62 | $16.94 | $16.94 | 849,233 |
| 2019-09-20 | $17.76 | $17.82 | $16.49 | $16.90 | $16.90 | 1,936,124 |
| 2019-09-19 | $18.79 | $18.89 | $17.78 | $17.80 | $17.80 | 1,065,734 |
| 2019-09-18 | $19.23 | $19.23 | $18.69 | $18.81 | $18.81 | 402,118 |
| 2019-09-17 | $19.03 | $19.27 | $18.71 | $19.19 | $19.19 | 296,831 |
| 2019-09-16 | $19.41 | $19.48 | $18.92 | $19.05 | $19.05 | 299,450 |
| 2019-09-13 | $19.53 | $19.81 | $19.47 | $19.57 | $19.57 | 219,905 |
| 2019-09-12 | $19.40 | $19.62 | $19.11 | $19.45 | $19.45 | 331,766 |
| 2019-09-11 | $19.41 | $19.70 | $19.30 | $19.35 | $19.35 | 371,281 |
| 2019-09-10 | $19.97 | $19.97 | $19.19 | $19.35 | $19.35 | 627,325 |
| 2019-09-09 | $20.02 | $20.28 | $19.76 | $19.97 | $19.97 | 376,264 |
| 2019-09-06 | $20.42 | $20.42 | $19.92 | $19.95 | $19.95 | 454,570 |
| 2019-09-05 | $20.26 | $20.67 | $20.12 | $20.40 | $20.40 | 522,945 |
| 2019-09-04 | $20.47 | $20.59 | $19.81 | $20.05 | $20.05 | 255,976 |
| 2019-09-03 | $20.49 | $20.61 | $20.06 | $20.27 | $20.27 | 357,449 |
| 2019-08-30 | $20.85 | $20.91 | $20.26 | $20.51 | $20.51 | 675,945 |
| 2019-08-29 | $21.03 | $21.08 | $20.76 | $20.83 | $20.83 | 172,807 |
| 2019-08-28 | $20.58 | $21.19 | $20.36 | $20.77 | $20.77 | 542,419 |
| 2019-08-27 | $21.40 | $21.57 | $20.34 | $20.57 | $20.57 | 597,493 |
| 2019-08-26 | $21.35 | $21.74 | $20.52 | $21.34 | $21.34 | 317,698 |
| 2019-08-23 | $22.32 | $22.35 | $21.50 | $21.55 | $21.55 | 307,068 |
| 2019-08-22 | $22.31 | $22.50 | $22.09 | $22.28 | $22.28 | 364,303 |
| 2019-08-21 | $22.16 | $22.44 | $21.95 | $22.28 | $22.28 | 600,483 |
| 2019-08-20 | $22.04 | $22.34 | $21.90 | $21.97 | $21.97 | 582,055 |
| 2019-08-19 | $22.25 | $22.44 | $21.97 | $21.99 | $21.99 | 708,838 |
| 2019-08-16 | $22.06 | $22.25 | $21.86 | $22.08 | $22.08 | 607,517 |
| 2019-08-15 | $21.51 | $21.97 | $21.40 | $21.88 | $21.88 | 553,676 |
| 2019-08-14 | $21.69 | $21.71 | $21.08 | $21.41 | $21.41 | 526,116 |
| 2019-08-13 | $21.19 | $21.98 | $21.12 | $21.94 | $21.94 | 682,287 |
| 2019-08-12 | $21.34 | $21.56 | $20.89 | $21.29 | $21.29 | 818,662 |
| 2019-08-09 | $21.20 | $22.26 | $21.17 | $21.89 | $21.89 | 1,076,520 |
| 2019-08-08 | $19.85 | $21.79 | $19.20 | $21.14 | $21.14 | 1,488,935 |
| 2019-08-07 | $18.51 | $18.63 | $18.16 | $18.37 | $18.37 | 328,575 |
| 2019-08-06 | $18.57 | $18.93 | $18.42 | $18.74 | $18.74 | 306,280 |
| 2019-08-05 | $18.40 | $18.67 | $18.22 | $18.49 | $18.49 | 382,798 |
| 2019-08-02 | $19.09 | $19.14 | $18.01 | $18.67 | $18.67 | 473,434 |
| 2019-08-01 | $18.92 | $19.35 | $18.83 | $19.15 | $19.15 | 558,760 |
| 2019-07-31 | $19.70 | $19.70 | $18.56 | $18.96 | $18.96 | 678,591 |
| 2019-07-30 | $19.42 | $19.80 | $19.38 | $19.70 | $19.70 | 334,487 |
| 2019-07-29 | $19.40 | $19.63 | $19.35 | $19.50 | $19.50 | 247,606 |
| 2019-07-26 | $19.44 | $19.67 | $19.32 | $19.44 | $19.44 | 248,091 |
| 2019-07-25 | $19.68 | $19.77 | $19.42 | $19.43 | $19.43 | 334,755 |
| 2019-07-24 | $19.59 | $19.78 | $19.38 | $19.69 | $19.69 | 649,580 |
| 2019-07-23 | $19.84 | $19.84 | $19.48 | $19.64 | $19.64 | 264,514 |
| 2019-07-22 | $19.91 | $20.00 | $19.63 | $19.69 | $19.69 | 202,439 |
| 2019-07-19 | $20.05 | $20.24 | $19.30 | $19.86 | $19.86 | 346,220 |
| 2019-07-18 | $19.86 | $20.14 | $19.59 | $20.09 | $20.09 | 320,400 |
| 2019-07-17 | $19.81 | $19.96 | $19.71 | $19.83 | $19.83 | 322,927 |
| 2019-07-16 | $19.89 | $20.00 | $19.68 | $19.80 | $19.80 | 271,643 |
| 2019-07-15 | $19.74 | $19.94 | $19.58 | $19.89 | $19.89 | 251,287 |
| 2019-07-12 | $19.53 | $19.82 | $19.51 | $19.73 | $19.73 | 213,925 |
| 2019-07-11 | $19.39 | $19.60 | $19.30 | $19.56 | $19.56 | 181,075 |
| 2019-07-10 | $19.24 | $19.48 | $19.24 | $19.39 | $19.39 | 279,969 |
| 2019-07-09 | $19.19 | $19.35 | $19.03 | $19.18 | $19.18 | 293,908 |
| 2019-07-08 | $19.27 | $19.57 | $19.08 | $19.21 | $19.21 | 273,541 |
| 2019-07-05 | $19.17 | $19.39 | $18.98 | $19.34 | $19.34 | 296,791 |
| 2019-07-03 | $19.36 | $19.48 | $19.11 | $19.15 | $19.15 | 214,360 |
| 2019-07-02 | $18.95 | $19.35 | $18.75 | $19.34 | $19.34 | 360,412 |
| 2019-07-01 | $19.05 | $19.25 | $18.77 | $18.82 | $18.82 | 802,428 |
| 2019-06-28 | $18.76 | $19.28 | $18.76 | $19.07 | $19.07 | 1,480,198 |
| 2019-06-27 | $18.44 | $18.93 | $18.41 | $18.83 | $18.83 | 320,756 |
| 2019-06-26 | $18.82 | $18.97 | $18.23 | $18.42 | $18.42 | 291,309 |
| 2019-06-25 | $18.55 | $18.76 | $18.26 | $18.71 | $18.71 | 824,779 |
| 2019-06-24 | $18.75 | $18.79 | $18.47 | $18.55 | $18.55 | 477,420 |
| 2019-06-21 | $19.13 | $19.13 | $18.64 | $18.71 | $18.71 | 410,880 |
| 2019-06-20 | $19.44 | $19.51 | $19.14 | $19.21 | $19.21 | 204,801 |
| 2019-06-19 | $19.31 | $19.41 | $18.97 | $19.37 | $19.37 | 388,060 |
| 2019-06-18 | $19.56 | $19.69 | $19.00 | $19.19 | $19.19 | 652,123 |
| 2019-06-17 | $19.63 | $19.65 | $19.39 | $19.50 | $19.50 | 256,898 |
| 2019-06-14 | $19.63 | $19.71 | $19.49 | $19.58 | $19.58 | 316,907 |
| 2019-06-13 | $19.68 | $19.83 | $19.61 | $19.68 | $19.68 | 458,645 |
| 2019-06-12 | $19.53 | $19.66 | $19.36 | $19.61 | $19.61 | 297,037 |
| 2019-06-11 | $19.89 | $20.00 | $19.52 | $19.56 | $19.56 | 408,765 |
| 2019-06-10 | $20.10 | $20.39 | $19.71 | $19.78 | $19.78 | 329,721 |
| 2019-06-07 | $20.05 | $20.25 | $19.99 | $20.05 | $20.05 | 1,242,332 |
| 2019-06-06 | $20.00 | $20.21 | $19.78 | $19.94 | $19.94 | 598,898 |
| 2019-06-05 | $19.45 | $20.03 | $19.37 | $20.02 | $20.02 | 892,376 |
| 2019-06-04 | $19.11 | $19.43 | $19.07 | $19.43 | $19.43 | 1,157,672 |
| 2019-06-03 | $18.81 | $19.25 | $18.81 | $19.00 | $19.00 | 707,819 |
| 2019-05-31 | $18.92 | $19.00 | $18.29 | $18.77 | $18.77 | 875,302 |
| 2019-05-30 | $19.21 | $19.30 | $18.91 | $19.05 | $19.05 | 413,079 |
| 2019-05-29 | $19.19 | $19.29 | $18.94 | $19.15 | $19.15 | 817,688 |
| 2019-05-28 | $19.17 | $19.50 | $19.12 | $19.26 | $19.26 | 694,881 |
| 2019-05-24 | $18.38 | $19.21 | $18.38 | $19.20 | $19.20 | 1,091,326 |
| 2019-05-23 | $18.07 | $18.37 | $17.97 | $18.30 | $18.30 | 1,524,877 |
| 2019-05-22 | $18.20 | $18.29 | $18.06 | $18.17 | $18.17 | 840,929 |
| 2019-05-21 | $18.32 | $18.38 | $18.18 | $18.21 | $18.21 | 1,233,068 |
| 2019-05-20 | $18.01 | $18.36 | $18.01 | $18.32 | $18.32 | 729,661 |
| 2019-05-17 | $18.36 | $18.42 | $18.09 | $18.11 | $18.11 | 1,345,171 |
| 2019-05-16 | $18.42 | $18.68 | $18.36 | $18.40 | $18.40 | 327,241 |
| 2019-05-15 | $18.40 | $18.49 | $18.14 | $18.39 | $18.39 | 369,487 |
| 2019-05-14 | $18.50 | $18.66 | $18.33 | $18.43 | $18.43 | 402,191 |
| 2019-05-13 | $18.71 | $18.83 | $18.30 | $18.54 | $18.54 | 742,682 |
| 2019-05-10 | $19.30 | $19.38 | $18.58 | $18.95 | $18.95 | 886,813 |
| 2019-05-09 | $18.94 | $19.87 | $18.86 | $19.31 | $19.31 | 2,013,744 |
| 2019-05-08 | $17.98 | $18.17 | $17.80 | $17.95 | $17.95 | 497,336 |
| 2019-05-07 | $18.22 | $18.36 | $17.81 | $18.01 | $18.01 | 623,175 |
| 2019-05-06 | $17.99 | $18.43 | $17.78 | $18.29 | $18.29 | 425,473 |
| 2019-05-03 | $18.32 | $18.43 | $18.11 | $18.26 | $18.26 | 692,350 |
| 2019-05-02 | $18.11 | $18.40 | $17.65 | $18.23 | $18.23 | 182,118 |
| 2019-05-01 | $18.28 | $18.52 | $18.15 | $18.16 | $18.16 | 582,708 |
| 2019-04-30 | $18.32 | $18.40 | $17.99 | $18.15 | $18.15 | 1,117,496 |
| 2019-04-29 | $18.39 | $18.55 | $18.09 | $18.28 | $18.28 | 549,890 |
| 2019-04-26 | $17.96 | $18.38 | $17.86 | $18.38 | $18.38 | 1,036,172 |
| 2019-04-25 | $17.73 | $17.96 | $17.58 | $17.91 | $17.91 | 347,426 |
| 2019-04-24 | $17.88 | $18.09 | $17.62 | $17.77 | $17.77 | 322,434 |
| 2019-04-23 | $17.73 | $18.06 | $17.60 | $17.95 | $17.95 | 385,411 |
| 2019-04-22 | $17.77 | $17.87 | $17.42 | $17.60 | $17.60 | 449,570 |
| 2019-04-18 | $18.15 | $18.29 | $17.75 | $17.76 | $17.76 | 885,893 |
| 2019-04-17 | $17.75 | $18.26 | $17.62 | $18.21 | $18.21 | 567,282 |
| 2019-04-16 | $17.71 | $17.80 | $17.57 | $17.70 | $17.70 | 494,883 |
| 2019-04-15 | $17.71 | $17.85 | $17.52 | $17.66 | $17.66 | 388,309 |
| 2019-04-12 | $17.78 | $18.03 | $17.57 | $17.69 | $17.69 | 642,364 |
| 2019-04-11 | $17.57 | $17.85 | $17.40 | $17.75 | $17.75 | 400,245 |
| 2019-04-10 | $17.24 | $17.70 | $17.23 | $17.56 | $17.56 | 796,418 |
| 2019-04-09 | $16.96 | $17.42 | $16.87 | $17.23 | $17.23 | 698,104 |
| 2019-04-08 | $17.12 | $17.21 | $16.93 | $16.97 | $16.97 | 194,342 |
| 2019-04-05 | $17.00 | $17.28 | $16.83 | $17.18 | $17.18 | 748,824 |
| 2019-04-04 | $16.67 | $17.03 | $16.62 | $17.00 | $17.00 | 486,635 |
| 2019-04-03 | $16.73 | $16.88 | $16.53 | $16.67 | $16.67 | 228,055 |
| 2019-04-02 | $16.58 | $16.73 | $16.26 | $16.48 | $16.48 | 210,025 |
| 2019-04-01 | $16.57 | $16.63 | $16.27 | $16.56 | $16.56 | 425,906 |
| 2019-03-29 | $16.56 | $16.69 | $16.45 | $16.52 | $16.52 | 380,231 |
| 2019-03-28 | $16.30 | $16.59 | $16.26 | $16.55 | $16.55 | 328,867 |
| 2019-03-27 | $16.31 | $16.41 | $16.12 | $16.30 | $16.30 | 238,200 |
| 2019-03-26 | $16.26 | $16.49 | $16.23 | $16.33 | $16.33 | 323,837 |
| 2019-03-25 | $15.96 | $16.30 | $15.89 | $16.25 | $16.25 | 267,152 |
| 2019-03-22 | $16.54 | $16.71 | $15.94 | $15.97 | $15.97 | 280,927 |
| 2019-03-21 | $16.48 | $16.86 | $16.48 | $16.61 | $16.61 | 296,244 |
| 2019-03-20 | $16.56 | $16.80 | $16.41 | $16.52 | $16.52 | 261,888 |
| 2019-03-19 | $16.56 | $16.63 | $15.95 | $16.59 | $16.59 | 176,952 |
| 2019-03-18 | $16.54 | $16.57 | $16.27 | $16.56 | $16.56 | 357,454 |
| 2019-03-15 | $16.38 | $16.64 | $16.29 | $16.54 | $16.54 | 708,862 |
| 2019-03-14 | $16.49 | $16.52 | $16.25 | $16.32 | $16.32 | 147,103 |
| 2019-03-13 | $16.30 | $16.65 | $16.22 | $16.49 | $16.49 | 304,782 |
| 2019-03-12 | $16.28 | $16.35 | $16.00 | $16.29 | $16.29 | 224,666 |
| 2019-03-11 | $16.18 | $16.34 | $15.81 | $16.30 | $16.30 | 210,542 |
| 2019-03-08 | $16.04 | $16.37 | $16.01 | $16.19 | $16.19 | 251,614 |
| 2019-03-07 | $16.23 | $16.36 | $15.96 | $16.08 | $16.08 | 281,812 |
| 2019-03-06 | $16.53 | $16.54 | $16.29 | $16.29 | $16.29 | 209,946 |
| 2019-03-05 | $16.71 | $16.72 | $16.49 | $16.49 | $16.49 | 277,823 |
| 2019-03-04 | $16.77 | $16.77 | $16.43 | $16.70 | $16.70 | 376,557 |
| 2019-03-01 | $16.64 | $16.88 | $16.52 | $16.77 | $16.77 | 346,808 |
| 2019-02-28 | $16.60 | $16.67 | $16.31 | $16.62 | $16.62 | 455,497 |
| 2019-02-27 | $16.52 | $16.74 | $16.51 | $16.60 | $16.60 | 248,749 |
| 2019-02-26 | $16.72 | $16.82 | $16.52 | $16.56 | $16.56 | 284,096 |
| 2019-02-25 | $16.62 | $17.00 | $16.62 | $16.71 | $16.71 | 565,782 |
| 2019-02-22 | $16.43 | $16.69 | $15.97 | $16.60 | $16.60 | 916,670 |
| 2019-02-21 | $15.20 | $17.72 | $15.05 | $16.37 | $16.37 | 1,585,144 |
| 2019-02-20 | $13.90 | $14.07 | $13.74 | $13.94 | $13.94 | 489,748 |
| 2019-02-19 | $13.95 | $14.03 | $13.38 | $13.87 | $13.87 | 227,534 |
| 2019-02-15 | $13.75 | $14.00 | $13.65 | $13.97 | $13.97 | 249,703 |
| 2019-02-14 | $13.60 | $13.78 | $13.50 | $13.70 | $13.70 | 168,946 |
| 2019-02-13 | $13.40 | $13.74 | $13.39 | $13.66 | $13.66 | 151,468 |
| 2019-02-12 | $13.50 | $13.61 | $13.29 | $13.39 | $13.39 | 256,219 |
| 2019-02-11 | $13.32 | $13.63 | $13.31 | $13.49 | $13.49 | 220,518 |
| 2019-02-08 | $13.27 | $13.35 | $13.23 | $13.31 | $13.31 | 83,248 |
| 2019-02-07 | $13.34 | $13.39 | $13.14 | $13.30 | $13.30 | 156,641 |
| 2019-02-06 | $13.62 | $13.62 | $13.28 | $13.39 | $13.39 | 277,357 |
| 2019-02-05 | $13.45 | $13.71 | $13.45 | $13.61 | $13.61 | 282,936 |
| 2019-02-04 | $12.86 | $13.50 | $12.86 | $13.48 | $13.48 | 251,710 |
| 2019-02-01 | $12.92 | $12.94 | $12.68 | $12.87 | $12.87 | 551,957 |
| 2019-01-31 | $12.88 | $13.11 | $12.75 | $12.91 | $12.91 | 193,115 |
| 2019-01-30 | $12.60 | $12.93 | $12.54 | $12.85 | $12.85 | 323,811 |
| 2019-01-29 | $13.05 | $13.05 | $12.78 | $12.79 | $12.79 | 157,887 |
| 2019-01-28 | $12.89 | $13.10 | $12.72 | $13.04 | $13.04 | 322,774 |
| 2019-01-25 | $13.00 | $13.01 | $12.79 | $12.94 | $12.94 | 261,269 |
| 2019-01-24 | $12.83 | $13.05 | $12.80 | $12.97 | $12.97 | 131,776 |
| 2019-01-23 | $12.70 | $12.91 | $12.69 | $12.80 | $12.80 | 150,303 |
| 2019-01-22 | $12.84 | $12.95 | $12.62 | $12.69 | $12.69 | 229,110 |
| 2019-01-18 | $12.60 | $12.87 | $12.50 | $12.85 | $12.85 | 188,064 |
| 2019-01-17 | $12.37 | $12.73 | $12.26 | $12.59 | $12.59 | 255,866 |
| 2019-01-16 | $12.33 | $12.56 | $12.31 | $12.37 | $12.37 | 142,723 |
| 2019-01-15 | $12.21 | $12.48 | $12.20 | $12.31 | $12.31 | 201,472 |
| 2019-01-14 | $12.06 | $12.29 | $12.01 | $12.20 | $12.20 | 149,866 |
| 2019-01-11 | $12.19 | $12.26 | $12.06 | $12.11 | $12.11 | 182,892 |
| 2019-01-10 | $12.00 | $12.28 | $11.94 | $12.26 | $12.26 | 171,530 |
| 2019-01-09 | $12.04 | $12.17 | $11.95 | $12.02 | $12.02 | 130,722 |
| 2019-01-08 | $11.91 | $12.11 | $11.82 | $12.03 | $12.03 | 157,942 |
| 2019-01-07 | $12.06 | $12.15 | $11.83 | $11.83 | $11.83 | 226,348 |
| 2019-01-04 | $11.83 | $12.22 | $11.70 | $12.06 | $12.06 | 508,547 |
| 2019-01-03 | $11.50 | $12.39 | $11.35 | $11.74 | $11.74 | 653,766 |
| 2019-01-02 | $11.28 | $11.58 | $11.19 | $11.49 | $11.49 | 224,349 |
| 2018-12-31 | $11.50 | $11.59 | $11.25 | $11.42 | $11.42 | 276,370 |
| 2018-12-28 | $11.20 | $11.50 | $11.03 | $11.49 | $11.49 | 751,792 |
| 2018-12-27 | $11.33 | $11.47 | $11.01 | $11.20 | $11.20 | 418,487 |
| 2018-12-26 | $11.42 | $11.55 | $11.18 | $11.43 | $11.43 | 485,295 |
| 2018-12-24 | $11.71 | $11.76 | $11.33 | $11.35 | $11.35 | 171,855 |
| 2018-12-21 | $12.14 | $12.14 | $11.71 | $11.76 | $11.76 | 1,058,283 |
| 2018-12-20 | $12.25 | $12.40 | $12.00 | $12.14 | $12.14 | 382,016 |
| 2018-12-19 | $12.81 | $13.03 | $12.12 | $12.26 | $12.26 | 352,373 |
| 2018-12-18 | $12.48 | $13.04 | $12.46 | $12.77 | $12.77 | 260,050 |
| 2018-12-17 | $12.58 | $12.98 | $12.30 | $12.36 | $12.36 | 536,498 |
| 2018-12-14 | $12.73 | $12.80 | $12.48 | $12.64 | $12.64 | 325,771 |
| 2018-12-13 | $13.26 | $13.33 | $12.81 | $12.86 | $12.86 | 237,156 |
| 2018-12-12 | $13.18 | $13.53 | $12.96 | $13.27 | $13.27 | 230,091 |
| 2018-12-11 | $13.15 | $13.15 | $12.92 | $13.08 | $13.08 | 138,545 |
| 2018-12-10 | $12.85 | $13.02 | $12.77 | $12.97 | $12.97 | 125,875 |
| 2018-12-07 | $13.35 | $13.58 | $12.75 | $12.85 | $12.85 | 213,305 |
| 2018-12-06 | $13.28 | $13.56 | $12.93 | $13.35 | $13.35 | 284,381 |
| 2018-12-04 | $14.12 | $14.12 | $13.38 | $13.46 | $13.46 | 400,871 |
| 2018-12-03 | $13.89 | $14.16 | $13.53 | $14.13 | $14.13 | 396,082 |
| 2018-11-30 | $13.31 | $13.56 | $13.31 | $13.49 | $13.49 | 270,424 |
| 2018-11-29 | $13.19 | $13.50 | $13.13 | $13.30 | $13.30 | 210,766 |
| 2018-11-28 | $13.12 | $13.33 | $13.05 | $13.22 | $13.22 | 198,679 |
| 2018-11-27 | $13.09 | $13.28 | $13.01 | $13.09 | $13.09 | 221,809 |
| 2018-11-26 | $13.03 | $13.16 | $13.01 | $13.13 | $13.13 | 262,092 |
| 2018-11-23 | $12.82 | $12.97 | $12.82 | $12.96 | $12.96 | 97,598 |
| 2018-11-21 | $12.78 | $12.95 | $12.75 | $12.85 | $12.85 | 207,024 |
| 2018-11-20 | $12.75 | $13.03 | $12.70 | $12.74 | $12.74 | 260,972 |
| 2018-11-19 | $12.96 | $13.09 | $12.70 | $12.86 | $12.86 | 454,161 |
| 2018-11-16 | $12.78 | $13.07 | $12.55 | $13.01 | $13.01 | 530,235 |
| 2018-11-15 | $12.98 | $13.01 | $12.70 | $12.87 | $12.87 | 344,688 |
| 2018-11-14 | $13.04 | $13.20 | $12.87 | $13.01 | $13.01 | 495,456 |
| 2018-11-13 | $12.86 | $13.16 | $12.83 | $12.93 | $12.93 | 421,139 |
| 2018-11-12 | $12.99 | $13.07 | $12.78 | $12.80 | $12.80 | 330,380 |
| 2018-11-09 | $12.89 | $13.12 | $12.60 | $12.97 | $12.97 | 438,070 |
| 2018-11-08 | $13.14 | $13.27 | $12.74 | $12.89 | $12.89 | 859,463 |
| 2018-11-07 | $13.05 | $13.46 | $13.04 | $13.15 | $13.15 | 353,851 |
| 2018-11-06 | $13.35 | $13.46 | $12.87 | $13.04 | $13.04 | 406,596 |
| 2018-11-05 | $13.46 | $13.54 | $13.28 | $13.36 | $13.36 | 399,456 |
| 2018-11-02 | $14.80 | $14.80 | $13.14 | $13.42 | $13.42 | 380,938 |
| 2018-11-01 | $14.39 | $14.66 | $14.32 | $14.63 | $14.63 | 244,568 |
| 2018-10-31 | $14.28 | $14.50 | $14.20 | $14.38 | $14.38 | 177,101 |
| 2018-10-30 | $13.92 | $14.12 | $13.77 | $14.12 | $14.12 | 154,480 |
| 2018-10-29 | $14.14 | $14.33 | $13.74 | $13.90 | $13.90 | 171,383 |
| 2018-10-26 | $13.81 | $14.22 | $13.70 | $14.02 | $14.02 | 106,427 |
| 2018-10-25 | $13.74 | $14.02 | $13.74 | $13.97 | $13.97 | 147,423 |
| 2018-10-24 | $13.82 | $14.06 | $13.57 | $13.63 | $13.63 | 140,559 |
| 2018-10-23 | $13.81 | $13.98 | $13.62 | $13.83 | $13.83 | 183,673 |
| 2018-10-22 | $13.85 | $14.09 | $13.85 | $13.97 | $13.97 | 154,421 |
| 2018-10-19 | $13.86 | $13.94 | $13.66 | $13.78 | $13.78 | 129,418 |
| 2018-10-18 | $14.01 | $14.11 | $13.81 | $13.88 | $13.88 | 125,670 |
| 2018-10-17 | $14.20 | $14.24 | $13.85 | $14.05 | $14.05 | 155,028 |
| 2018-10-16 | $13.79 | $14.29 | $13.67 | $14.24 | $14.24 | 148,272 |
| 2018-10-15 | $13.50 | $13.85 | $13.45 | $13.70 | $13.70 | 183,672 |
| 2018-10-12 | $13.76 | $13.80 | $13.41 | $13.52 | $13.52 | 314,860 |
| 2018-10-11 | $14.10 | $14.29 | $13.55 | $13.55 | $13.55 | 339,578 |
| 2018-10-10 | $14.45 | $14.57 | $14.10 | $14.16 | $14.16 | 348,330 |
| 2018-10-09 | $14.39 | $14.80 | $14.39 | $14.44 | $14.44 | 289,662 |
| 2018-10-08 | $14.47 | $14.52 | $14.30 | $14.42 | $14.42 | 154,258 |
| 2018-10-05 | $14.49 | $14.52 | $14.18 | $14.47 | $14.47 | 343,685 |
| 2018-10-04 | $14.49 | $14.49 | $14.30 | $14.44 | $14.44 | 185,406 |
| 2018-10-03 | $14.50 | $14.63 | $14.45 | $14.50 | $14.50 | 176,146 |
| 2018-10-02 | $14.59 | $14.67 | $14.41 | $14.47 | $14.47 | 265,843 |
| 2018-10-01 | $14.94 | $14.99 | $14.56 | $14.63 | $14.63 | 246,719 |
| 2018-09-28 | $14.51 | $15.01 | $14.51 | $14.93 | $14.93 | 675,603 |
| 2018-09-27 | $14.46 | $14.58 | $14.43 | $14.52 | $14.52 | 156,240 |
| 2018-09-26 | $14.59 | $14.71 | $14.42 | $14.46 | $14.46 | 252,075 |
| 2018-09-25 | $14.66 | $14.67 | $14.37 | $14.55 | $14.55 | 201,603 |
| 2018-09-24 | $14.57 | $14.70 | $14.52 | $14.67 | $14.67 | 179,801 |
| 2018-09-21 | $14.64 | $14.80 | $14.52 | $14.68 | $14.68 | 919,923 |
| 2018-09-20 | $14.45 | $14.64 | $14.37 | $14.64 | $14.64 | 230,175 |
| 2018-09-19 | $14.38 | $14.54 | $14.25 | $14.41 | $14.41 | 278,333 |
| 2018-09-18 | $14.35 | $14.54 | $14.33 | $14.36 | $14.36 | 264,186 |
| 2018-09-17 | $14.39 | $14.73 | $14.30 | $14.30 | $14.30 | 307,687 |
| 2018-09-14 | $14.27 | $14.46 | $14.17 | $14.42 | $14.42 | 326,379 |
| 2018-09-13 | $14.09 | $14.42 | $14.09 | $14.25 | $14.25 | 209,099 |
| 2018-09-12 | $14.20 | $14.21 | $13.80 | $14.06 | $14.06 | 350,324 |
| 2018-09-11 | $14.20 | $14.41 | $14.15 | $14.17 | $14.17 | 364,286 |
| 2018-09-10 | $15.10 | $15.10 | $14.22 | $14.26 | $14.26 | 314,568 |
| 2018-09-07 | $15.05 | $15.11 | $14.99 | $15.07 | $15.07 | 333,750 |
| 2018-09-06 | $15.33 | $15.40 | $14.96 | $15.06 | $15.06 | 341,527 |
| 2018-09-05 | $15.85 | $15.85 | $15.25 | $15.40 | $15.40 | 335,080 |
| 2018-09-04 | $15.88 | $16.04 | $15.72 | $15.86 | $15.86 | 209,721 |
| 2018-08-31 | $15.95 | $16.09 | $15.88 | $15.95 | $15.95 | 180,001 |
| 2018-08-30 | $16.00 | $16.04 | $15.78 | $15.94 | $15.94 | 188,234 |
| 2018-08-29 | $16.11 | $16.17 | $15.98 | $15.99 | $15.99 | 276,363 |
| 2018-08-28 | $16.05 | $16.20 | $16.01 | $16.12 | $16.12 | 257,444 |
| 2018-08-27 | $16.48 | $16.63 | $15.94 | $16.01 | $16.01 | 292,524 |
| 2018-08-24 | $16.50 | $16.67 | $16.30 | $16.50 | $16.50 | 265,776 |
| 2018-08-23 | $16.37 | $16.61 | $16.29 | $16.51 | $16.51 | 421,427 |
| 2018-08-22 | $16.57 | $16.96 | $16.26 | $16.40 | $16.40 | 396,830 |
| 2018-08-21 | $16.78 | $16.91 | $16.61 | $16.63 | $16.63 | 342,994 |
| 2018-08-20 | $16.64 | $16.85 | $16.56 | $16.72 | $16.72 | 266,903 |
| 2018-08-17 | $16.78 | $16.86 | $16.56 | $16.63 | $16.63 | 224,698 |
| 2018-08-16 | $16.82 | $17.03 | $16.71 | $16.87 | $16.87 | 274,941 |
| 2018-08-15 | $16.67 | $16.81 | $16.55 | $16.80 | $16.80 | 281,827 |
| 2018-08-14 | $16.73 | $16.88 | $16.62 | $16.71 | $16.71 | 245,424 |
| 2018-08-13 | $16.95 | $17.08 | $16.71 | $16.73 | $16.73 | 294,305 |
| 2018-08-10 | $16.84 | $17.23 | $16.59 | $16.95 | $16.95 | 360,747 |
| 2018-08-09 | $17.20 | $17.21 | $16.89 | $16.94 | $16.94 | 439,875 |
| 2018-08-08 | $17.05 | $17.27 | $17.02 | $17.24 | $17.24 | 241,679 |
| 2018-08-07 | $16.98 | $17.35 | $16.96 | $17.04 | $17.04 | 326,245 |
| 2018-08-06 | $16.80 | $17.09 | $16.61 | $16.86 | $16.86 | 383,388 |
| 2018-08-03 | $17.56 | $17.56 | $16.77 | $16.92 | $16.92 | 390,774 |
| 2018-08-02 | $17.95 | $17.95 | $15.50 | $17.60 | $17.60 | 1,090,740 |
| 2018-08-01 | $18.40 | $18.94 | $18.23 | $18.67 | $18.67 | 522,884 |
| 2018-07-31 | $18.27 | $18.55 | $18.19 | $18.40 | $18.40 | 346,582 |
| 2018-07-30 | $18.25 | $18.40 | $18.08 | $18.22 | $18.22 | 344,145 |
| 2018-07-27 | $18.54 | $18.59 | $18.13 | $18.23 | $18.23 | 296,312 |
| 2018-07-26 | $18.31 | $18.66 | $18.03 | $18.53 | $18.53 | 399,011 |
| 2018-07-25 | $18.32 | $18.67 | $18.32 | $18.61 | $18.61 | 301,645 |
| 2018-07-24 | $18.54 | $18.71 | $18.00 | $18.27 | $18.27 | 600,137 |
| 2018-07-23 | $18.58 | $18.60 | $18.34 | $18.45 | $18.45 | 270,842 |
| 2018-07-20 | $18.74 | $18.88 | $18.52 | $18.59 | $18.59 | 304,432 |
| 2018-07-19 | $18.76 | $19.07 | $18.55 | $18.78 | $18.78 | 854,399 |
| 2018-07-18 | $18.36 | $18.75 | $18.21 | $18.73 | $18.73 | 399,779 |
| 2018-07-17 | $17.99 | $18.42 | $17.89 | $18.37 | $18.37 | 427,551 |
| 2018-07-16 | $17.92 | $18.01 | $17.78 | $17.98 | $17.98 | 272,921 |
| 2018-07-13 | $18.07 | $18.12 | $17.78 | $17.91 | $17.91 | 230,406 |
| 2018-07-12 | $18.20 | $18.36 | $17.69 | $18.12 | $18.12 | 385,578 |
| 2018-07-11 | $17.32 | $18.50 | $17.31 | $18.08 | $18.08 | 1,221,078 |
| 2018-07-10 | $17.01 | $17.52 | $17.01 | $17.52 | $17.52 | 531,081 |
| 2018-07-09 | $17.21 | $17.21 | $16.72 | $17.05 | $17.05 | 722,914 |
| 2018-07-06 | $16.50 | $17.01 | $16.25 | $16.82 | $16.82 | 1,988,625 |
| 2018-07-05 | $16.49 | $16.64 | $16.28 | $16.48 | $16.48 | 1,697,560 |
| 2018-07-03 | $16.46 | $16.46 | $16.05 | $16.41 | $16.41 | 273,831 |
| 2018-07-02 | $16.10 | $16.43 | $15.99 | $16.41 | $16.41 | 378,120 |
| 2018-06-29 | $16.23 | $16.41 | $16.15 | $16.17 | $16.17 | 197,501 |
| 2018-06-28 | $16.11 | $16.25 | $16.03 | $16.24 | $16.24 | 267,969 |
| 2018-06-27 | $16.39 | $16.49 | $16.09 | $16.17 | $16.17 | 316,446 |
| 2018-06-26 | $16.09 | $16.49 | $16.00 | $16.39 | $16.39 | 1,095,819 |
| 2018-06-25 | $16.19 | $16.35 | $15.98 | $16.15 | $16.15 | 489,246 |
| 2018-06-22 | $16.35 | $16.42 | $16.05 | $16.27 | $16.27 | 2,714,907 |
| 2018-06-21 | $16.60 | $16.60 | $16.28 | $16.30 | $16.30 | 1,296,553 |
| 2018-06-20 | $16.57 | $16.67 | $16.48 | $16.59 | $16.59 | 573,184 |
| 2018-06-19 | $16.37 | $16.56 | $16.21 | $16.54 | $16.54 | 283,846 |
| 2018-06-18 | $16.34 | $16.39 | $16.10 | $16.37 | $16.37 | 302,143 |
| 2018-06-15 | $16.04 | $16.29 | $15.85 | $16.24 | $16.24 | 554,906 |
| 2018-06-14 | $16.04 | $16.58 | $15.90 | $16.11 | $16.11 | 173,292 |
| 2018-06-13 | $16.26 | $16.33 | $15.66 | $16.02 | $16.02 | 253,804 |
| 2018-06-12 | $16.29 | $16.47 | $16.19 | $16.28 | $16.28 | 291,433 |
| 2018-06-11 | $16.25 | $16.35 | $16.16 | $16.28 | $16.28 | 244,808 |
| 2018-06-08 | $16.17 | $16.35 | $16.11 | $16.23 | $16.23 | 410,874 |
| 2018-06-07 | $16.25 | $16.31 | $16.03 | $16.17 | $16.17 | 351,398 |
| 2018-06-06 | $16.40 | $16.49 | $16.16 | $16.21 | $16.21 | 396,447 |
| 2018-06-05 | $16.00 | $16.41 | $15.92 | $16.35 | $16.35 | 289,503 |
| 2018-06-04 | $15.72 | $16.09 | $15.50 | $15.99 | $15.99 | 364,340 |
| 2018-06-01 | $15.60 | $15.91 | $15.45 | $15.73 | $15.73 | 351,947 |
| 2018-05-31 | $15.36 | $15.57 | $15.35 | $15.39 | $15.39 | 310,536 |
| 2018-05-30 | $15.38 | $15.72 | $15.26 | $15.33 | $15.33 | 273,326 |
| 2018-05-29 | $14.90 | $15.39 | $14.88 | $15.19 | $15.19 | 515,681 |
| 2018-05-25 | $14.78 | $14.96 | $14.72 | $14.94 | $14.94 | 188,207 |
| 2018-05-24 | $14.45 | $14.84 | $14.33 | $14.77 | $14.77 | 266,048 |
| 2018-05-23 | $14.40 | $14.50 | $14.34 | $14.44 | $14.44 | 169,534 |
| 2018-05-22 | $14.44 | $14.65 | $14.37 | $14.40 | $14.40 | 223,847 |
| 2018-05-21 | $14.45 | $14.50 | $14.35 | $14.44 | $14.44 | 129,792 |
| 2018-05-18 | $14.48 | $14.65 | $14.34 | $14.43 | $14.43 | 249,584 |
| 2018-05-17 | $14.18 | $14.49 | $14.03 | $14.42 | $14.42 | 259,464 |
| 2018-05-16 | $14.12 | $14.41 | $14.12 | $14.23 | $14.23 | 265,397 |
| 2018-05-15 | $13.95 | $14.15 | $13.95 | $14.06 | $14.06 | 263,626 |
| 2018-05-14 | $14.40 | $14.40 | $13.99 | $13.99 | $13.99 | 171,609 |
| 2018-05-11 | $14.35 | $14.48 | $14.30 | $14.34 | $14.34 | 276,576 |
| 2018-05-10 | $14.30 | $14.37 | $14.18 | $14.37 | $14.37 | 243,709 |
| 2018-05-09 | $14.33 | $14.50 | $14.18 | $14.32 | $14.32 | 455,444 |
| 2018-05-08 | $14.34 | $14.40 | $14.17 | $14.31 | $14.31 | 307,408 |
| 2018-05-07 | $14.34 | $14.41 | $14.10 | $14.31 | $14.31 | 378,814 |
| 2018-05-04 | $14.51 | $14.55 | $13.82 | $14.30 | $14.30 | 383,063 |
| 2018-05-03 | $13.30 | $14.68 | $12.88 | $14.51 | $14.51 | 820,450 |
| 2018-05-02 | $12.83 | $13.38 | $12.83 | $13.27 | $13.27 | 474,465 |
| 2018-05-01 | $12.96 | $12.97 | $12.47 | $12.78 | $12.78 | 187,689 |
| 2018-04-30 | $13.17 | $13.20 | $12.96 | $12.97 | $12.97 | 186,392 |
| 2018-04-27 | $13.25 | $13.30 | $13.07 | $13.18 | $13.18 | 219,746 |
| 2018-04-26 | $13.17 | $13.55 | $13.07 | $13.24 | $13.24 | 339,027 |
| 2018-04-25 | $13.15 | $13.31 | $12.91 | $13.18 | $13.18 | 290,630 |
| 2018-04-24 | $13.26 | $13.33 | $13.10 | $13.15 | $13.15 | 226,380 |
| 2018-04-23 | $13.50 | $13.60 | $13.21 | $13.26 | $13.26 | 198,541 |
| 2018-04-20 | $13.42 | $13.74 | $13.42 | $13.45 | $13.45 | 282,827 |
| 2018-04-19 | $13.70 | $13.75 | $13.46 | $13.48 | $13.48 | 262,530 |
| 2018-04-18 | $13.20 | $13.86 | $13.17 | $13.74 | $13.74 | 489,000 |
| 2018-04-17 | $13.10 | $13.25 | $12.99 | $13.18 | $13.18 | 215,733 |
| 2018-04-16 | $12.99 | $13.10 | $12.94 | $13.04 | $13.04 | 112,699 |
| 2018-04-13 | $12.97 | $13.06 | $12.85 | $12.93 | $12.93 | 75,476 |
| 2018-04-12 | $13.06 | $13.08 | $12.88 | $12.93 | $12.93 | 80,881 |
| 2018-04-11 | $13.00 | $13.08 | $12.91 | $12.99 | $12.99 | 127,340 |
| 2018-04-10 | $13.10 | $13.18 | $12.94 | $13.04 | $13.04 | 201,670 |
| 2018-04-09 | $13.05 | $13.16 | $12.98 | $13.04 | $13.04 | 147,687 |
| 2018-04-06 | $13.08 | $13.30 | $12.95 | $13.00 | $13.00 | 127,113 |
| 2018-04-05 | $13.15 | $13.30 | $13.07 | $13.15 | $13.15 | 185,216 |
| 2018-04-04 | $12.84 | $13.13 | $12.82 | $13.09 | $13.09 | 136,731 |
| 2018-04-03 | $12.95 | $13.07 | $12.69 | $12.99 | $12.99 | 191,457 |
| 2018-04-02 | $13.13 | $13.31 | $12.75 | $12.89 | $12.89 | 130,566 |
| 2018-03-29 | $13.11 | $13.24 | $11.78 | $13.14 | $13.14 | 450,907 |
| 2018-03-28 | $13.22 | $13.23 | $12.90 | $13.03 | $13.03 | 162,519 |
| 2018-03-27 | $13.52 | $13.52 | $13.10 | $13.18 | $13.18 | 152,066 |
| 2018-03-26 | $13.36 | $13.58 | $12.33 | $13.49 | $13.49 | 243,458 |
| 2018-03-23 | $13.64 | $13.72 | $13.25 | $13.25 | $13.25 | 205,583 |
| 2018-03-22 | $13.61 | $13.91 | $13.59 | $13.59 | $13.59 | 212,480 |
| 2018-03-21 | $13.82 | $13.87 | $13.58 | $13.75 | $13.75 | 125,330 |
| 2018-03-20 | $13.94 | $13.99 | $13.49 | $13.83 | $13.83 | 124,476 |
| 2018-03-19 | $13.72 | $13.97 | $13.50 | $13.94 | $13.94 | 150,045 |
| 2018-03-16 | $13.70 | $13.88 | $13.22 | $13.76 | $13.76 | 532,297 |
| 2018-03-15 | $13.89 | $13.92 | $13.67 | $13.75 | $13.75 | 138,863 |
| 2018-03-14 | $13.85 | $14.01 | $13.64 | $13.85 | $13.85 | 185,561 |
| 2018-03-13 | $14.12 | $14.14 | $13.72 | $13.77 | $13.77 | 167,899 |
| 2018-03-12 | $14.10 | $14.26 | $14.02 | $14.10 | $14.10 | 255,817 |
| 2018-03-09 | $14.00 | $14.33 | $13.92 | $14.08 | $14.08 | 355,808 |
| 2018-03-08 | $14.13 | $14.14 | $13.68 | $13.96 | $13.96 | 430,871 |
| 2018-03-07 | $13.70 | $14.22 | $13.45 | $14.14 | $14.14 | 531,283 |
| 2018-03-06 | $13.66 | $13.89 | $13.45 | $13.80 | $13.80 | 296,722 |
| 2018-03-05 | $13.32 | $13.73 | $13.31 | $13.58 | $13.58 | 410,183 |
| 2018-03-02 | $12.77 | $13.47 | $12.61 | $13.37 | $13.37 | 357,489 |
| 2018-03-01 | $13.13 | $13.28 | $12.79 | $12.82 | $12.82 | 240,046 |
| 2018-02-28 | $13.35 | $13.41 | $12.66 | $13.23 | $13.23 | 263,215 |
| 2018-02-27 | $13.64 | $13.68 | $13.15 | $13.26 | $13.26 | 189,835 |
| 2018-02-26 | $13.45 | $13.82 | $13.37 | $13.69 | $13.69 | 368,221 |
| 2018-02-23 | $13.65 | $13.65 | $13.04 | $13.28 | $13.28 | 262,633 |
| 2018-02-22 | $12.44 | $13.78 | $11.55 | $13.71 | $13.71 | 763,079 |
| 2018-02-21 | $11.73 | $12.07 | $11.66 | $11.91 | $11.91 | 180,490 |
| 2018-02-20 | $11.80 | $11.95 | $11.64 | $11.74 | $11.74 | 148,877 |
| 2018-02-16 | $12.00 | $12.19 | $11.86 | $11.90 | $11.90 | 174,941 |
| 2018-02-15 | $11.95 | $12.02 | $11.73 | $11.93 | $11.93 | 107,236 |
| 2018-02-14 | $11.58 | $12.02 | $11.58 | $11.92 | $11.92 | 147,342 |
| 2018-02-13 | $11.63 | $11.80 | $11.62 | $11.73 | $11.73 | 85,781 |
| 2018-02-12 | $11.74 | $11.87 | $11.60 | $11.73 | $11.73 | 155,079 |
| 2018-02-09 | $11.71 | $11.81 | $11.38 | $11.72 | $11.72 | 200,706 |
| 2018-02-08 | $12.18 | $12.18 | $11.53 | $11.53 | $11.53 | 158,705 |
| 2018-02-07 | $11.93 | $12.72 | $11.84 | $12.15 | $12.15 | 316,934 |
| 2018-02-06 | $11.80 | $12.05 | $11.54 | $11.97 | $11.97 | 326,531 |
| 2018-02-05 | $12.21 | $12.55 | $11.86 | $11.98 | $11.98 | 197,665 |
| 2018-02-02 | $12.29 | $12.37 | $12.15 | $12.30 | $12.30 | 172,225 |
| 2018-02-01 | $12.36 | $12.49 | $12.24 | $12.40 | $12.40 | 118,007 |
| 2018-01-31 | $12.36 | $12.47 | $12.25 | $12.40 | $12.40 | 177,884 |
| 2018-01-30 | $12.30 | $12.34 | $12.06 | $12.28 | $12.28 | 202,045 |
| 2018-01-29 | $12.55 | $12.55 | $12.35 | $12.39 | $12.39 | 119,534 |
| 2018-01-26 | $12.64 | $12.65 | $12.42 | $12.61 | $12.61 | 322,254 |
| 2018-01-25 | $12.57 | $12.66 | $12.41 | $12.63 | $12.63 | 362,236 |
| 2018-01-24 | $12.57 | $12.76 | $12.48 | $12.50 | $12.50 | 188,037 |
| 2018-01-23 | $12.29 | $12.55 | $12.24 | $12.48 | $12.48 | 172,650 |
| 2018-01-22 | $12.32 | $12.40 | $12.21 | $12.35 | $12.35 | 102,752 |
| 2018-01-19 | $12.20 | $12.41 | $12.09 | $12.39 | $12.39 | 190,590 |
| 2018-01-18 | $12.37 | $12.47 | $12.22 | $12.22 | $12.22 | 88,389 |
| 2018-01-17 | $12.40 | $12.48 | $12.25 | $12.38 | $12.38 | 166,646 |
| 2018-01-16 | $12.66 | $12.69 | $12.29 | $12.33 | $12.33 | 193,585 |
| 2018-01-12 | $12.54 | $12.69 | $12.41 | $12.63 | $12.63 | 296,936 |
| 2018-01-11 | $12.45 | $12.62 | $12.36 | $12.51 | $12.51 | 172,445 |
| 2018-01-10 | $12.60 | $12.65 | $12.35 | $12.42 | $12.42 | 219,117 |
| 2018-01-09 | $12.27 | $12.54 | $12.06 | $12.52 | $12.52 | 362,926 |
| 2018-01-08 | $12.20 | $12.32 | $12.02 | $12.26 | $12.26 | 192,757 |
| 2018-01-05 | $12.09 | $12.24 | $11.95 | $12.20 | $12.20 | 352,939 |
| 2018-01-04 | $12.37 | $12.41 | $12.07 | $12.07 | $12.07 | 460,722 |
| 2018-01-03 | $12.52 | $12.52 | $12.05 | $12.30 | $12.30 | 241,280 |
| 2018-01-02 | $12.08 | $12.61 | $12.07 | $12.51 | $12.51 | 340,063 |
| 2017-12-29 | $12.14 | $12.17 | $11.96 | $12.08 | $12.08 | 295,706 |
| 2017-12-28 | $12.39 | $12.39 | $12.09 | $12.13 | $12.13 | 212,508 |
| 2017-12-27 | $12.24 | $12.50 | $12.17 | $12.40 | $12.40 | 172,396 |
| 2017-12-26 | $12.25 | $12.35 | $12.14 | $12.20 | $12.20 | 183,217 |
| 2017-12-22 | $12.46 | $12.46 | $12.19 | $12.23 | $12.23 | 133,648 |
| 2017-12-21 | $12.43 | $12.60 | $12.32 | $12.44 | $12.44 | 108,463 |
| 2017-12-20 | $12.60 | $12.61 | $12.41 | $12.42 | $12.42 | 120,198 |
| 2017-12-19 | $12.62 | $12.75 | $12.48 | $12.56 | $12.56 | 186,022 |
| 2017-12-18 | $12.60 | $12.90 | $12.54 | $12.60 | $12.60 | 207,618 |
| 2017-12-15 | $12.39 | $12.73 | $12.38 | $12.58 | $12.58 | 846,883 |
| 2017-12-14 | $12.31 | $12.52 | $12.29 | $12.41 | $12.41 | 285,336 |
| 2017-12-13 | $12.50 | $12.64 | $12.35 | $12.35 | $12.35 | 211,670 |
| 2017-12-12 | $12.71 | $12.74 | $12.49 | $12.54 | $12.54 | 152,863 |
| 2017-12-11 | $12.74 | $12.80 | $12.56 | $12.64 | $12.64 | 192,878 |
| 2017-12-08 | $12.95 | $12.99 | $12.73 | $12.75 | $12.75 | 169,931 |
| 2017-12-07 | $13.19 | $13.21 | $12.83 | $12.89 | $12.89 | 261,573 |
| 2017-12-06 | $13.00 | $13.29 | $12.92 | $13.22 | $13.22 | 422,012 |
| 2017-12-05 | $12.82 | $13.07 | $12.70 | $13.04 | $13.04 | 326,280 |
| 2017-12-04 | $13.15 | $13.15 | $12.82 | $12.83 | $12.83 | 177,273 |
| 2017-12-01 | $13.25 | $13.25 | $12.65 | $13.11 | $13.11 | 206,773 |
| 2017-11-30 | $13.65 | $13.92 | $13.14 | $13.27 | $13.27 | 278,258 |
| 2017-11-29 | $13.41 | $13.61 | $13.34 | $13.52 | $13.52 | 320,033 |
| 2017-11-28 | $13.16 | $13.36 | $13.05 | $13.30 | $13.30 | 320,526 |
| 2017-11-27 | $13.12 | $13.15 | $13.00 | $13.13 | $13.13 | 296,883 |
| 2017-11-24 | $13.10 | $13.15 | $13.00 | $13.12 | $13.12 | 126,211 |
| 2017-11-22 | $13.07 | $13.14 | $13.00 | $13.13 | $13.13 | 260,788 |
| 2017-11-21 | $12.73 | $13.11 | $12.64 | $13.08 | $13.08 | 215,104 |
| 2017-11-20 | $12.70 | $12.83 | $12.47 | $12.63 | $12.63 | 358,372 |
| 2017-11-17 | $12.86 | $12.95 | $12.57 | $12.64 | $12.64 | 240,035 |
| 2017-11-16 | $12.89 | $12.96 | $12.55 | $12.91 | $12.91 | 767,582 |
| 2017-11-15 | $13.05 | $13.23 | $12.82 | $12.84 | $12.84 | 517,951 |
| 2017-11-14 | $13.00 | $13.22 | $12.93 | $13.15 | $13.15 | 299,983 |
| 2017-11-13 | $12.37 | $13.10 | $12.29 | $13.09 | $13.09 | 507,074 |
| 2017-11-10 | $11.85 | $12.46 | $11.41 | $12.35 | $12.35 | 269,315 |
| 2017-11-09 | $12.03 | $12.16 | $11.78 | $11.93 | $11.93 | 257,852 |
| 2017-11-08 | $12.27 | $12.39 | $12.06 | $12.17 | $12.17 | 227,830 |
| 2017-11-07 | $12.06 | $12.37 | $11.98 | $12.35 | $12.35 | 364,042 |
| 2017-11-06 | $11.89 | $12.11 | $11.88 | $12.06 | $12.06 | 244,838 |
| 2017-11-03 | $11.00 | $12.39 | $10.60 | $11.95 | $11.95 | 628,822 |
| 2017-11-02 | $10.51 | $10.77 | $10.51 | $10.73 | $10.73 | 55,132 |
| 2017-11-01 | $10.76 | $10.86 | $10.40 | $10.50 | $10.50 | 126,100 |
| 2017-10-31 | $10.85 | $10.96 | $10.67 | $10.68 | $10.68 | 231,597 |
| 2017-10-30 | $10.77 | $10.88 | $10.66 | $10.81 | $10.81 | 165,936 |
| 2017-10-27 | $10.63 | $10.84 | $10.49 | $10.65 | $10.65 | 137,052 |
| 2017-10-26 | $10.68 | $10.75 | $10.58 | $10.61 | $10.61 | 76,099 |
| 2017-10-25 | $10.66 | $10.68 | $10.43 | $10.61 | $10.61 | 135,322 |
| 2017-10-24 | $10.73 | $10.75 | $10.66 | $10.67 | $10.67 | 94,545 |
| 2017-10-23 | $10.79 | $10.90 | $10.61 | $10.68 | $10.68 | 121,139 |
| 2017-10-20 | $10.90 | $10.91 | $10.71 | $10.75 | $10.75 | 160,268 |
| 2017-10-19 | $10.74 | $10.86 | $10.65 | $10.78 | $10.78 | 110,495 |
| 2017-10-18 | $10.79 | $10.89 | $10.67 | $10.85 | $10.85 | 149,228 |
| 2017-10-17 | $10.90 | $10.90 | $10.65 | $10.70 | $10.70 | 229,804 |
| 2017-10-16 | $10.74 | $10.94 | $10.65 | $10.90 | $10.90 | 376,342 |
| 2017-10-13 | $10.45 | $10.61 | $10.31 | $10.54 | $10.54 | 251,448 |
| 2017-10-12 | $10.39 | $10.49 | $10.24 | $10.41 | $10.41 | 187,666 |
| 2017-10-11 | $10.38 | $10.46 | $10.30 | $10.40 | $10.40 | 139,346 |
| 2017-10-10 | $10.31 | $10.42 | $10.13 | $10.39 | $10.39 | 180,965 |
| 2017-10-09 | $10.55 | $10.60 | $10.29 | $10.29 | $10.29 | 138,100 |
| 2017-10-06 | $10.64 | $10.75 | $10.40 | $10.52 | $10.52 | 236,372 |
| 2017-10-05 | $10.70 | $10.77 | $10.54 | $10.70 | $10.70 | 246,354 |
| 2017-10-04 | $10.71 | $10.74 | $10.54 | $10.70 | $10.70 | 256,123 |
| 2017-10-03 | $10.81 | $10.81 | $10.60 | $10.70 | $10.70 | 147,725 |
| 2017-10-02 | $10.40 | $10.78 | $10.39 | $10.75 | $10.75 | 284,695 |
| 2017-09-29 | $10.48 | $10.55 | $10.33 | $10.39 | $10.39 | 329,256 |
| 2017-09-28 | $10.39 | $10.53 | $10.18 | $10.53 | $10.53 | 172,755 |
| 2017-09-27 | $10.20 | $10.51 | $10.14 | $10.46 | $10.46 | 336,019 |
| 2017-09-26 | $9.98 | $10.22 | $9.78 | $10.15 | $10.15 | 181,935 |
| 2017-09-25 | $9.86 | $9.99 | $9.75 | $9.96 | $9.96 | 194,211 |
| 2017-09-22 | $9.90 | $10.01 | $9.66 | $9.91 | $9.91 | 99,586 |
| 2017-09-21 | $9.85 | $9.92 | $9.00 | $9.89 | $9.89 | 187,189 |
| 2017-09-20 | $9.86 | $9.92 | $9.74 | $9.92 | $9.92 | 210,945 |
| 2017-09-19 | $10.04 | $10.05 | $9.80 | $9.87 | $9.87 | 134,556 |
| 2017-09-18 | $9.95 | $10.13 | $9.88 | $10.08 | $10.08 | 252,674 |
| 2017-09-15 | $9.85 | $9.99 | $9.79 | $9.88 | $9.88 | 542,902 |
| 2017-09-14 | $9.72 | $9.82 | $9.67 | $9.82 | $9.82 | 117,710 |
| 2017-09-13 | $9.65 | $9.86 | $9.62 | $9.72 | $9.72 | 175,409 |
| 2017-09-12 | $9.54 | $9.72 | $9.41 | $9.68 | $9.68 | 121,131 |
| 2017-09-11 | $9.57 | $9.63 | $9.48 | $9.54 | $9.54 | 123,796 |
| 2017-09-08 | $9.54 | $9.76 | $9.03 | $9.51 | $9.51 | 244,344 |
| 2017-09-07 | $9.49 | $9.62 | $9.47 | $9.57 | $9.57 | 181,632 |
| 2017-09-06 | $9.66 | $9.73 | $9.49 | $9.49 | $9.49 | 114,206 |
| 2017-09-05 | $9.59 | $9.69 | $9.48 | $9.61 | $9.61 | 182,815 |
| 2017-09-01 | $9.60 | $9.64 | $9.41 | $9.62 | $9.62 | 159,398 |
| 2017-08-31 | $9.35 | $9.80 | $9.35 | $9.61 | $9.61 | 306,021 |
| 2017-08-30 | $9.37 | $9.39 | $9.25 | $9.28 | $9.28 | 144,317 |
| 2017-08-29 | $9.22 | $9.39 | $9.15 | $9.36 | $9.36 | 217,459 |
| 2017-08-28 | $9.56 | $9.56 | $9.20 | $9.31 | $9.31 | 229,084 |
| 2017-08-25 | $9.37 | $9.60 | $9.33 | $9.57 | $9.57 | 246,735 |
| 2017-08-24 | $9.15 | $9.33 | $9.13 | $9.31 | $9.31 | 204,648 |
| 2017-08-23 | $9.08 | $9.21 | $8.87 | $9.09 | $9.09 | 197,393 |
| 2017-08-22 | $8.70 | $9.11 | $8.65 | $9.11 | $9.11 | 482,830 |
| 2017-08-21 | $8.55 | $8.74 | $8.53 | $8.70 | $8.70 | 169,410 |
| 2017-08-18 | $8.60 | $8.67 | $8.53 | $8.56 | $8.56 | 259,306 |
| 2017-08-17 | $8.62 | $8.94 | $8.60 | $8.64 | $8.64 | 506,596 |
| 2017-08-16 | $8.78 | $9.01 | $8.57 | $8.71 | $8.71 | 318,194 |
| 2017-08-15 | $8.83 | $8.83 | $8.50 | $8.59 | $8.59 | 223,427 |
| 2017-08-14 | $8.66 | $8.99 | $8.66 | $8.83 | $8.83 | 303,750 |
| 2017-08-11 | $8.54 | $8.65 | $8.48 | $8.61 | $8.61 | 342,236 |
| 2017-08-10 | $8.75 | $8.86 | $8.48 | $8.49 | $8.49 | 306,188 |
| 2017-08-09 | $8.38 | $8.91 | $8.37 | $8.90 | $8.90 | 421,899 |
| 2017-08-08 | $8.30 | $8.48 | $8.26 | $8.30 | $8.30 | 238,025 |
| 2017-08-07 | $8.30 | $8.50 | $8.29 | $8.31 | $8.31 | 188,531 |
| 2017-08-04 | $8.31 | $8.38 | $8.28 | $8.30 | $8.30 | 173,677 |
| 2017-08-03 | $8.25 | $8.32 | $8.20 | $8.30 | $8.30 | 215,379 |
| 2017-08-02 | $8.31 | $8.52 | $8.10 | $8.26 | $8.26 | 222,190 |
| 2017-08-01 | $8.50 | $8.50 | $8.28 | $8.32 | $8.32 | 327,111 |
| 2017-07-31 | $8.65 | $8.79 | $8.40 | $8.41 | $8.41 | 242,110 |
| 2017-07-28 | $8.60 | $8.70 | $8.48 | $8.67 | $8.67 | 269,438 |
| 2017-07-27 | $8.90 | $8.99 | $8.64 | $8.64 | $8.64 | 342,718 |
| 2017-07-26 | $9.21 | $9.25 | $8.85 | $8.88 | $8.88 | 355,810 |
| 2017-07-25 | $9.30 | $9.40 | $9.17 | $9.20 | $9.20 | 245,512 |
| 2017-07-24 | $9.41 | $9.51 | $9.15 | $9.26 | $9.26 | 155,958 |
| 2017-07-21 | $9.47 | $9.48 | $9.32 | $9.43 | $9.43 | 231,004 |
| 2017-07-20 | $9.32 | $9.47 | $9.26 | $9.33 | $9.33 | 155,997 |
| 2017-07-19 | $9.38 | $9.41 | $9.24 | $9.32 | $9.32 | 217,926 |
| 2017-07-18 | $9.31 | $9.41 | $9.25 | $9.36 | $9.36 | 113,968 |
| 2017-07-17 | $9.24 | $9.36 | $9.20 | $9.34 | $9.34 | 156,905 |
| 2017-07-14 | $9.25 | $9.35 | $9.23 | $9.27 | $9.27 | 128,716 |
| 2017-07-13 | $9.39 | $9.44 | $9.26 | $9.32 | $9.32 | 181,143 |
| 2017-07-12 | $9.35 | $9.56 | $9.29 | $9.40 | $9.40 | 278,729 |
| 2017-07-11 | $9.25 | $9.33 | $9.18 | $9.28 | $9.28 | 222,825 |
| 2017-07-10 | $9.40 | $9.50 | $9.25 | $9.25 | $9.25 | 204,050 |
| 2017-07-07 | $9.15 | $9.44 | $9.08 | $9.42 | $9.42 | 265,383 |
| 2017-07-06 | $9.38 | $9.45 | $9.08 | $9.10 | $9.10 | 259,783 |
| 2017-07-05 | $9.49 | $9.55 | $9.43 | $9.48 | $9.48 | 176,191 |
| 2017-07-03 | $9.60 | $9.67 | $9.48 | $9.49 | $9.49 | 62,740 |
| 2017-06-30 | $9.63 | $9.69 | $9.42 | $9.60 | $9.60 | 304,951 |
| 2017-06-29 | $9.65 | $9.65 | $9.39 | $9.59 | $9.59 | 161,236 |
| 2017-06-28 | $9.51 | $9.70 | $9.44 | $9.64 | $9.64 | 169,647 |
| 2017-06-27 | $9.50 | $9.61 | $9.42 | $9.48 | $9.48 | 212,939 |
| 2017-06-26 | $9.44 | $9.64 | $9.36 | $9.54 | $9.54 | 279,549 |
| 2017-06-23 | $9.56 | $9.64 | $9.36 | $9.39 | $9.39 | 456,807 |
| 2017-06-22 | $9.68 | $9.73 | $9.54 | $9.58 | $9.58 | 153,415 |
| 2017-06-21 | $9.70 | $9.80 | $9.59 | $9.61 | $9.61 | 149,735 |
| 2017-06-20 | $9.75 | $9.81 | $9.66 | $9.68 | $9.68 | 233,039 |
| 2017-06-19 | $9.83 | $10.07 | $9.78 | $9.81 | $9.81 | 167,502 |
| 2017-06-16 | $9.47 | $9.86 | $9.47 | $9.81 | $9.81 | 449,377 |
| 2017-06-15 | $9.65 | $9.87 | $9.65 | $9.81 | $9.81 | 184,135 |
| 2017-06-14 | $9.93 | $10.44 | $9.73 | $9.80 | $9.80 | 361,097 |
| 2017-06-13 | $9.83 | $9.97 | $9.75 | $9.93 | $9.93 | 142,296 |
| 2017-06-12 | $9.70 | $10.04 | $9.70 | $9.82 | $9.82 | 247,800 |
| 2017-06-09 | $9.65 | $9.94 | $9.65 | $9.73 | $9.73 | 206,713 |
| 2017-06-08 | $9.63 | $9.74 | $9.57 | $9.60 | $9.60 | 214,850 |
| 2017-06-07 | $9.66 | $9.69 | $9.56 | $9.64 | $9.64 | 160,597 |
| 2017-06-06 | $9.67 | $9.82 | $9.50 | $9.64 | $9.64 | 172,355 |
| 2017-06-05 | $10.04 | $10.09 | $9.69 | $9.70 | $9.70 | 232,089 |
| 2017-06-02 | $9.89 | $10.23 | $9.86 | $10.08 | $10.08 | 298,423 |
| 2017-06-01 | $9.46 | $9.94 | $9.46 | $9.89 | $9.89 | 296,120 |
| 2017-05-31 | $9.56 | $9.63 | $9.31 | $9.44 | $9.44 | 338,007 |
| 2017-05-30 | $9.57 | $9.61 | $9.49 | $9.50 | $9.50 | 246,063 |
| 2017-05-26 | $9.64 | $9.67 | $9.52 | $9.61 | $9.61 | 162,837 |
| 2017-05-25 | $9.80 | $9.88 | $9.61 | $9.66 | $9.66 | 246,774 |
| 2017-05-24 | $9.67 | $9.83 | $9.67 | $9.79 | $9.79 | 405,526 |
| 2017-05-23 | $9.57 | $9.71 | $9.39 | $9.69 | $9.69 | 313,522 |
| 2017-05-22 | $9.52 | $9.57 | $9.46 | $9.53 | $9.53 | 265,322 |
| 2017-05-19 | $9.50 | $9.69 | $9.49 | $9.49 | $9.49 | 486,121 |
| 2017-05-18 | $9.61 | $9.61 | $9.48 | $9.51 | $9.51 | 296,526 |
| 2017-05-17 | $9.97 | $10.06 | $9.59 | $9.61 | $9.61 | 314,493 |
| 2017-05-16 | $10.35 | $10.35 | $10.04 | $10.10 | $10.10 | 231,587 |
| 2017-05-15 | $10.29 | $10.40 | $10.19 | $10.30 | $10.30 | 167,731 |
| 2017-05-12 | $10.55 | $10.57 | $10.28 | $10.29 | $10.29 | 155,756 |
| 2017-05-11 | $10.64 | $10.64 | $10.37 | $10.57 | $10.57 | 175,381 |
| 2017-05-10 | $10.58 | $10.74 | $10.47 | $10.68 | $10.68 | 283,397 |
| 2017-05-09 | $10.43 | $10.82 | $10.31 | $10.58 | $10.58 | 515,502 |
| 2017-05-08 | $10.77 | $10.80 | $10.33 | $10.38 | $10.38 | 378,724 |
| 2017-05-05 | $11.12 | $11.12 | $10.49 | $10.77 | $10.77 | 406,635 |
| 2017-05-04 | $11.15 | $12.59 | $11.04 | $11.11 | $11.11 | 11,485 |
| 2017-05-03 | $10.11 | $10.95 | $10.11 | $10.79 | $10.79 | 715,620 |
| 2017-05-02 | $10.24 | $10.27 | $10.10 | $10.17 | $10.17 | 174,661 |
| 2017-05-01 | $10.20 | $10.22 | $10.08 | $10.20 | $10.20 | 146,327 |
| 2017-04-28 | $10.26 | $10.26 | $10.12 | $10.15 | $10.15 | 124,175 |
| 2017-04-27 | $10.31 | $10.35 | $10.19 | $10.24 | $10.24 | 174,026 |
| 2017-04-26 | $9.98 | $10.54 | $9.98 | $10.32 | $10.32 | 447,823 |
| 2017-04-25 | $9.95 | $10.10 | $9.92 | $9.99 | $9.99 | 306,052 |
| 2017-04-24 | $9.82 | $9.98 | $9.78 | $9.84 | $9.84 | 324,182 |
| 2017-04-21 | $9.63 | $9.76 | $9.53 | $9.68 | $9.68 | 246,555 |
| 2017-04-20 | $9.58 | $9.76 | $9.51 | $9.64 | $9.64 | 225,616 |
| 2017-04-19 | $9.27 | $9.60 | $9.23 | $9.54 | $9.54 | 449,947 |
| 2017-04-18 | $9.11 | $9.26 | $9.08 | $9.21 | $9.21 | 215,196 |
| 2017-04-17 | $9.08 | $9.19 | $8.97 | $9.19 | $9.19 | 157,111 |
| 2017-04-13 | $9.03 | $9.14 | $8.89 | $9.05 | $9.05 | 204,410 |
| 2017-04-12 | $9.17 | $9.22 | $8.97 | $9.02 | $9.02 | 247,176 |
| 2017-04-11 | $9.01 | $9.25 | $8.99 | $9.22 | $9.22 | 187,791 |
| 2017-04-10 | $9.20 | $9.28 | $9.01 | $9.05 | $9.05 | 193,644 |
| 2017-04-07 | $9.06 | $9.33 | $9.06 | $9.21 | $9.21 | 287,816 |
| 2017-04-06 | $8.85 | $9.12 | $8.77 | $9.11 | $9.11 | 312,946 |
| 2017-04-05 | $8.69 | $8.85 | $8.66 | $8.83 | $8.83 | 897,797 |
| 2017-04-04 | $8.65 | $8.72 | $8.62 | $8.68 | $8.68 | 331,884 |
| 2017-04-03 | $8.69 | $8.79 | $8.62 | $8.65 | $8.65 | 427,871 |
| 2017-03-31 | $8.72 | $8.81 | $8.61 | $8.70 | $8.70 | 698,680 |
| 2017-03-30 | $8.59 | $8.74 | $8.54 | $8.71 | $8.71 | 269,966 |
| 2017-03-29 | $8.65 | $8.75 | $8.57 | $8.58 | $8.58 | 222,851 |
| 2017-03-28 | $8.64 | $8.70 | $8.53 | $8.68 | $8.68 | 238,608 |
| 2017-03-27 | $8.52 | $8.66 | $8.39 | $8.65 | $8.65 | 259,375 |
| 2017-03-24 | $8.45 | $8.71 | $8.43 | $8.66 | $8.66 | 316,116 |
| 2017-03-23 | $8.42 | $8.51 | $8.40 | $8.42 | $8.42 | 2,717 |
| 2017-03-22 | $8.41 | $8.61 | $8.32 | $8.41 | $8.41 | 3,883 |
| 2017-03-21 | $8.78 | $8.78 | $8.40 | $8.46 | $8.46 | 523,332 |
| 2017-03-20 | $8.39 | $8.71 | $8.28 | $8.71 | $8.71 | 377,650 |
| 2017-03-17 | $8.11 | $8.45 | $8.11 | $8.37 | $8.37 | 1,271,095 |
| 2017-03-16 | $8.23 | $8.28 | $8.14 | $8.17 | $8.17 | 383,690 |
| 2017-03-15 | $8.00 | $8.21 | $7.95 | $8.18 | $8.18 | 662,029 |
| 2017-03-14 | $8.12 | $8.12 | $7.76 | $7.95 | $7.95 | 754,572 |
| 2017-03-13 | $8.24 | $8.26 | $8.12 | $8.13 | $8.13 | 308,265 |
| 2017-03-10 | $8.31 | $8.31 | $8.22 | $8.25 | $8.25 | 356,237 |
| 2017-03-09 | $8.20 | $8.26 | $8.18 | $8.23 | $8.23 | 320,413 |
| 2017-03-08 | $8.33 | $8.39 | $8.18 | $8.18 | $8.18 | 410,515 |
| 2017-03-07 | $8.31 | $8.40 | $8.29 | $8.29 | $8.29 | 285,314 |
| 2017-03-06 | $8.40 | $8.53 | $8.26 | $8.30 | $8.30 | 455,875 |
| 2017-03-03 | $8.33 | $8.45 | $8.24 | $8.44 | $8.44 | 527,362 |
| 2017-03-02 | $8.45 | $8.54 | $8.29 | $8.30 | $8.30 | 460,480 |
| 2017-03-01 | $8.45 | $8.56 | $8.38 | $8.44 | $8.44 | 453,401 |
| 2017-02-28 | $8.41 | $8.45 | $8.28 | $8.33 | $8.33 | 829,200 |
| 2017-02-27 | $8.35 | $8.47 | $8.32 | $8.40 | $8.40 | 666,685 |
| 2017-02-24 | $8.67 | $8.90 | $7.62 | $8.32 | $8.32 | 18,085 |
| 2017-02-23 | $9.50 | $9.52 | $9.19 | $9.33 | $9.33 | 310,066 |
| 2017-02-22 | $9.22 | $9.51 | $9.18 | $9.50 | $9.50 | 299,873 |
| 2017-02-21 | $9.37 | $9.49 | $9.20 | $9.23 | $9.23 | 233,513 |
| 2017-02-17 | $9.14 | $9.39 | $9.10 | $9.34 | $9.34 | 381,016 |
| 2017-02-16 | $9.48 | $9.53 | $9.11 | $9.13 | $9.13 | 329,029 |
| 2017-02-15 | $9.31 | $9.55 | $9.28 | $9.49 | $9.49 | 135,381 |
| 2017-02-14 | $9.44 | $9.51 | $9.32 | $9.37 | $9.37 | 181,502 |
| 2017-02-13 | $9.47 | $9.82 | $9.39 | $9.49 | $9.49 | 322,863 |
| 2017-02-10 | $9.44 | $9.51 | $9.37 | $9.45 | $9.45 | 177,475 |
| 2017-02-09 | $9.24 | $9.47 | $9.21 | $9.43 | $9.43 | 170,552 |
| 2017-02-08 | $9.50 | $9.55 | $9.16 | $9.23 | $9.23 | 184,494 |
| 2017-02-07 | $9.61 | $9.71 | $9.40 | $9.52 | $9.52 | 190,973 |
| 2017-02-06 | $9.65 | $9.88 | $9.58 | $9.62 | $9.62 | 234,348 |
| 2017-02-03 | $9.72 | $9.75 | $9.55 | $9.71 | $9.71 | 218,678 |
| 2017-02-02 | $9.72 | $9.72 | $9.47 | $9.64 | $9.64 | 191,787 |
| 2017-02-01 | $9.85 | $9.96 | $9.61 | $9.78 | $9.78 | 216,559 |
| 2017-01-31 | $9.52 | $9.80 | $9.42 | $9.77 | $9.77 | 232,396 |
| 2017-01-30 | $9.85 | $9.91 | $9.45 | $9.58 | $9.58 | 231,024 |
| 2017-01-27 | $10.09 | $10.11 | $9.88 | $9.95 | $9.95 | 167,263 |
| 2017-01-26 | $10.00 | $10.12 | $9.95 | $10.01 | $10.01 | 160,733 |
| 2017-01-25 | $10.12 | $10.23 | $9.88 | $10.01 | $10.01 | 182,735 |
| 2017-01-24 | $9.90 | $10.03 | $9.81 | $9.98 | $9.98 | 248,230 |
| 2017-01-23 | $9.96 | $10.06 | $9.76 | $9.86 | $9.86 | 233,140 |
| 2017-01-20 | $9.78 | $10.04 | $9.76 | $10.00 | $10.00 | 335,546 |
| 2017-01-19 | $10.30 | $10.30 | $9.77 | $9.78 | $9.78 | 368,432 |
| 2017-01-18 | $10.06 | $10.29 | $9.85 | $10.27 | $10.27 | 354,759 |
| 2017-01-17 | $10.02 | $10.07 | $9.93 | $9.99 | $9.99 | 326,839 |
| 2017-01-13 | $10.12 | $10.20 | $10.05 | $10.12 | $10.12 | 224,224 |
| 2017-01-12 | $10.12 | $10.20 | $9.95 | $10.09 | $10.09 | 235,506 |
| 2017-01-11 | $10.28 | $10.28 | $10.06 | $10.17 | $10.17 | 281,751 |
| 2017-01-10 | $10.00 | $10.34 | $10.00 | $10.28 | $10.28 | 166,525 |
| 2017-01-09 | $9.94 | $10.24 | $9.90 | $10.04 | $10.04 | 229,228 |
| 2017-01-06 | $10.14 | $10.14 | $9.91 | $10.02 | $10.02 | 151,409 |
| 2017-01-05 | $10.14 | $10.24 | $9.94 | $10.09 | $10.09 | 218,329 |
| 2017-01-04 | $9.89 | $10.20 | $9.86 | $10.17 | $10.17 | 471,471 |
| 2017-01-03 | $10.16 | $10.30 | $9.72 | $9.80 | $9.80 | 448,188 |
| 2016-12-30 | $10.07 | $10.10 | $9.89 | $10.09 | $10.09 | 289,625 |
| 2016-12-29 | $10.16 | $10.31 | $9.96 | $9.99 | $9.99 | 159,211 |
| 2016-12-28 | $10.33 | $10.40 | $10.14 | $10.17 | $10.17 | 197,562 |
| 2016-12-27 | $10.22 | $10.39 | $10.21 | $10.38 | $10.38 | 253,907 |
| 2016-12-23 | $10.28 | $10.30 | $10.13 | $10.21 | $10.21 | 122,499 |
| 2016-12-22 | $10.33 | $10.40 | $10.12 | $10.28 | $10.28 | 274,179 |
| 2016-12-21 | $10.49 | $10.50 | $10.26 | $10.29 | $10.29 | 251,837 |
| 2016-12-20 | $10.41 | $10.50 | $10.35 | $10.50 | $10.50 | 476,984 |
| 2016-12-19 | $10.23 | $10.47 | $10.19 | $10.41 | $10.41 | 470,529 |
| 2016-12-16 | $10.45 | $10.51 | $10.12 | $10.17 | $10.17 | 1,740,672 |
| 2016-12-15 | $10.40 | $10.53 | $10.27 | $10.45 | $10.45 | 624,503 |
| 2016-12-14 | $10.46 | $10.50 | $10.28 | $10.34 | $10.34 | 479,898 |
| 2016-12-13 | $10.34 | $10.52 | $10.30 | $10.50 | $10.50 | 531,139 |
| 2016-12-12 | $10.23 | $10.45 | $9.91 | $10.32 | $10.32 | 605,824 |
| 2016-12-09 | $10.20 | $10.26 | $10.06 | $10.26 | $10.26 | 635,346 |
| 2016-12-08 | $10.22 | $10.27 | $10.08 | $10.18 | $10.18 | 869,260 |
| 2016-12-07 | $10.27 | $10.27 | $10.16 | $10.22 | $10.22 | 410,264 |
| 2016-12-06 | $10.00 | $10.27 | $9.88 | $10.25 | $10.25 | 603,091 |
| 2016-12-05 | $10.13 | $10.27 | $9.79 | $10.00 | $10.00 | 376,240 |
| 2016-12-02 | $9.91 | $10.15 | $9.82 | $10.05 | $10.05 | 721,446 |
| 2016-12-01 | $10.00 | $10.01 | $9.80 | $9.88 | $9.88 | 406,844 |
| 2016-11-30 | $10.00 | $10.03 | $9.91 | $9.99 | $9.99 | 1,163,654 |
| 2016-11-29 | $9.98 | $10.01 | $9.87 | $9.98 | $9.98 | 400,442 |
| 2016-11-28 | $10.05 | $10.07 | $9.88 | $9.92 | $9.92 | 279,517 |
| 2016-11-25 | $10.15 | $10.15 | $9.73 | $10.05 | $10.05 | 211,975 |
| 2016-11-23 | $9.95 | $10.09 | $9.86 | $10.05 | $10.05 | 508,133 |
| 2016-11-22 | $10.05 | $10.05 | $9.72 | $10.00 | $10.00 | 393,200 |
| 2016-11-21 | $9.74 | $9.80 | $9.53 | $9.79 | $9.79 | 368,025 |
| 2016-11-18 | $9.66 | $9.96 | $9.60 | $9.72 | $9.72 | 395,758 |
| 2016-11-17 | $9.75 | $9.87 | $9.58 | $9.67 | $9.67 | 296,885 |
| 2016-11-16 | $9.36 | $9.81 | $9.17 | $9.79 | $9.79 | 433,840 |
| 2016-11-15 | $9.14 | $9.45 | $9.14 | $9.41 | $9.41 | 404,054 |
| 2016-11-14 | $9.25 | $9.42 | $9.11 | $9.27 | $9.27 | 588,081 |
| 2016-11-11 | $9.17 | $9.35 | $9.00 | $9.28 | $9.28 | 1,018,570 |
| 2016-11-10 | $8.64 | $9.27 | $8.39 | $9.21 | $9.21 | 803,094 |
| 2016-11-09 | $7.08 | $8.54 | $6.81 | $8.52 | $8.52 | 555,312 |
| 2016-11-08 | $7.04 | $7.23 | $7.01 | $7.22 | $7.22 | 183,771 |
| 2016-11-07 | $6.82 | $7.35 | $6.82 | $7.08 | $7.08 | 511,582 |
| 2016-11-04 | $7.26 | $7.26 | $6.55 | $6.70 | $6.70 | 558,551 |
| 2016-11-03 | $7.04 | $7.37 | $7.00 | $7.26 | $7.26 | 371,777 |
| 2016-11-02 | $7.14 | $7.21 | $6.95 | $6.99 | $6.99 | 160,666 |
| 2016-11-01 | $7.18 | $7.33 | $7.03 | $7.18 | $7.18 | 187,877 |
| 2016-10-31 | $7.07 | $7.21 | $6.93 | $7.19 | $7.19 | 315,540 |
| 2016-10-28 | $7.32 | $7.33 | $7.04 | $7.07 | $7.07 | 207,351 |
| 2016-10-27 | $7.30 | $7.40 | $7.19 | $7.33 | $7.33 | 290,871 |
| 2016-10-26 | $7.09 | $7.29 | $7.04 | $7.25 | $7.25 | 324,086 |
| 2016-10-25 | $7.15 | $7.26 | $7.10 | $7.15 | $7.15 | 166,943 |
| 2016-10-24 | $7.10 | $7.27 | $7.08 | $7.16 | $7.16 | 172,614 |
| 2016-10-21 | $7.04 | $7.12 | $6.71 | $7.09 | $7.09 | 176,519 |
| 2016-10-20 | $7.06 | $7.15 | $7.03 | $7.10 | $7.10 | 236,880 |
| 2016-10-19 | $6.89 | $7.07 | $6.87 | $7.05 | $7.05 | 324,522 |
| 2016-10-18 | $7.00 | $7.04 | $6.87 | $6.88 | $6.88 | 206,336 |
| 2016-10-17 | $6.87 | $7.00 | $6.85 | $6.96 | $6.96 | 124,073 |
| 2016-10-14 | $6.83 | $6.96 | $6.81 | $6.90 | $6.90 | 323,970 |
| 2016-10-13 | $6.79 | $6.92 | $6.70 | $6.77 | $6.77 | 396,132 |
| 2016-10-12 | $6.99 | $6.99 | $6.85 | $6.87 | $6.87 | 138,431 |
| 2016-10-11 | $7.13 | $7.13 | $6.93 | $6.96 | $6.96 | 139,405 |
| 2016-10-10 | $7.02 | $7.18 | $7.01 | $7.15 | $7.15 | 164,183 |
| 2016-10-07 | $7.07 | $7.07 | $6.94 | $6.98 | $6.98 | 157,374 |
| 2016-10-06 | $6.92 | $7.09 | $6.90 | $7.07 | $7.07 | 206,621 |
| 2016-10-05 | $6.76 | $7.05 | $6.70 | $6.95 | $6.95 | 420,435 |
| 2016-10-04 | $6.81 | $6.89 | $6.70 | $6.72 | $6.72 | 201,556 |
| 2016-10-03 | $6.79 | $6.96 | $6.77 | $6.80 | $6.80 | 370,452 |
| 2016-09-30 | $6.76 | $6.92 | $6.72 | $6.79 | $6.79 | 605,766 |
| 2016-09-29 | $6.81 | $6.86 | $6.72 | $6.73 | $6.73 | 174,637 |
| 2016-09-28 | $6.72 | $6.85 | $6.59 | $6.84 | $6.84 | 118,805 |
| 2016-09-27 | $6.73 | $6.77 | $6.63 | $6.73 | $6.73 | 137,090 |
| 2016-09-26 | $6.83 | $6.88 | $6.73 | $6.73 | $6.73 | 181,259 |
| 2016-09-23 | $7.02 | $7.02 | $6.80 | $6.90 | $6.90 | 200,737 |
| 2016-09-22 | $6.88 | $7.08 | $6.88 | $7.05 | $7.05 | 354,428 |
| 2016-09-21 | $6.76 | $6.85 | $6.76 | $6.84 | $6.84 | 267,755 |
| 2016-09-20 | $6.79 | $6.85 | $6.61 | $6.74 | $6.74 | 265,448 |
| 2016-09-19 | $6.82 | $6.84 | $6.67 | $6.73 | $6.73 | 305,225 |
| 2016-09-16 | $6.83 | $6.85 | $6.65 | $6.80 | $6.80 | 1,068,529 |
| 2016-09-15 | $6.57 | $6.86 | $6.55 | $6.80 | $6.80 | 345,776 |
| 2016-09-14 | $6.55 | $6.67 | $6.39 | $6.58 | $6.58 | 219,217 |
| 2016-09-13 | $6.54 | $6.60 | $6.42 | $6.52 | $6.52 | 241,891 |
| 2016-09-12 | $6.44 | $6.60 | $6.25 | $6.59 | $6.59 | 311,007 |
| 2016-09-09 | $6.65 | $6.74 | $6.46 | $6.46 | $6.46 | 253,292 |
| 2016-09-08 | $6.73 | $6.82 | $6.63 | $6.71 | $6.71 | 228,644 |
| 2016-09-07 | $6.64 | $6.75 | $6.55 | $6.72 | $6.72 | 366,012 |
| 2016-09-06 | $6.66 | $6.79 | $6.55 | $6.64 | $6.64 | 313,575 |
| 2016-09-02 | $6.59 | $6.73 | $6.58 | $6.64 | $6.64 | 306,543 |
| 2016-09-01 | $6.59 | $6.72 | $6.51 | $6.57 | $6.57 | 378,081 |
| 2016-08-31 | $6.70 | $6.79 | $6.37 | $6.54 | $6.54 | 678,181 |
| 2016-08-30 | $6.73 | $6.79 | $6.64 | $6.68 | $6.68 | 235,234 |
| 2016-08-29 | $6.81 | $6.92 | $6.70 | $6.75 | $6.75 | 396,372 |
| 2016-08-26 | $6.99 | $7.03 | $6.66 | $6.74 | $6.74 | 508,768 |
| 2016-08-25 | $7.11 | $7.20 | $6.99 | $7.01 | $7.01 | 541,310 |
| 2016-08-24 | $7.08 | $7.20 | $7.07 | $7.10 | $7.10 | 471,758 |
| 2016-08-23 | $7.22 | $7.28 | $7.08 | $7.11 | $7.11 | 453,227 |
| 2016-08-22 | $7.35 | $7.36 | $7.15 | $7.22 | $7.22 | 431,022 |
| 2016-08-19 | $7.24 | $7.36 | $7.17 | $7.34 | $7.34 | 762,334 |
| 2016-08-18 | $7.13 | $7.34 | $7.11 | $7.25 | $7.25 | 392,129 |
| 2016-08-17 | $7.08 | $7.15 | $7.04 | $7.10 | $7.10 | 367,192 |
| 2016-08-16 | $7.11 | $7.30 | $7.06 | $7.08 | $7.08 | 390,564 |
| 2016-08-15 | $7.03 | $7.22 | $7.00 | $7.16 | $7.16 | 1,279,452 |
| 2016-08-12 | $7.12 | $7.20 | $6.96 | $7.01 | $7.01 | 767,872 |
| 2016-08-11 | $7.12 | $7.20 | $7.09 | $7.12 | $7.12 | 314,982 |
| 2016-08-10 | $7.33 | $7.33 | $7.07 | $7.10 | $7.10 | 269,588 |
| 2016-08-09 | $7.48 | $7.50 | $7.28 | $7.35 | $7.35 | 348,064 |
| 2016-08-08 | $7.08 | $7.53 | $7.01 | $7.51 | $7.51 | 867,911 |
| 2016-08-05 | $7.22 | $7.23 | $7.13 | $7.15 | $7.15 | 503,243 |
| 2016-08-04 | $7.34 | $7.50 | $7.15 | $7.22 | $7.22 | 907,189 |
| 2016-08-03 | $7.04 | $7.09 | $6.77 | $7.03 | $7.03 | 355,924 |
| 2016-08-02 | $7.10 | $7.14 | $6.98 | $7.02 | $7.02 | 349,586 |
| 2016-08-01 | $6.93 | $7.17 | $6.93 | $7.10 | $7.10 | 690,607 |
| 2016-07-29 | $6.70 | $6.93 | $6.70 | $6.91 | $6.91 | 519,006 |
| 2016-07-28 | $6.66 | $6.74 | $6.65 | $6.68 | $6.68 | 148,146 |
| 2016-07-27 | $6.79 | $6.82 | $6.56 | $6.69 | $6.69 | 459,442 |
| 2016-07-26 | $6.53 | $6.79 | $6.52 | $6.78 | $6.78 | 309,805 |
| 2016-07-25 | $6.66 | $6.68 | $6.50 | $6.53 | $6.53 | 126,299 |
| 2016-07-22 | $6.70 | $6.75 | $6.62 | $6.66 | $6.66 | 197,531 |
| 2016-07-21 | $6.67 | $6.83 | $6.65 | $6.69 | $6.69 | 158,189 |
| 2016-07-20 | $6.67 | $6.75 | $6.58 | $6.70 | $6.70 | 150,869 |
| 2016-07-19 | $6.73 | $6.77 | $6.58 | $6.63 | $6.63 | 229,387 |
| 2016-07-18 | $6.73 | $6.86 | $6.44 | $6.71 | $6.71 | 342,855 |
| 2016-07-15 | $6.85 | $6.89 | $6.64 | $6.76 | $6.76 | 360,054 |
| 2016-07-14 | $6.87 | $6.90 | $6.47 | $6.81 | $6.81 | 283,590 |
| 2016-07-13 | $6.85 | $6.94 | $6.73 | $6.84 | $6.84 | 312,845 |
| 2016-07-12 | $6.68 | $6.92 | $6.63 | $6.84 | $6.84 | 387,871 |
| 2016-07-11 | $6.47 | $6.74 | $6.46 | $6.65 | $6.65 | 583,493 |
| 2016-07-08 | $6.16 | $6.40 | $6.14 | $6.39 | $6.39 | 338,381 |
| 2016-07-07 | $6.04 | $6.17 | $5.89 | $6.12 | $6.12 | 301,625 |
| 2016-07-06 | $6.05 | $6.16 | $5.86 | $6.04 | $6.04 | 323,238 |
| 2016-07-05 | $6.02 | $6.17 | $5.99 | $6.06 | $6.06 | 345,213 |
| 2016-07-01 | $5.93 | $6.29 | $5.91 | $6.14 | $6.14 | 554,718 |
| 2016-06-30 | $5.69 | $6.00 | $5.69 | $5.95 | $5.95 | 493,274 |
| 2016-06-29 | $5.55 | $5.72 | $5.46 | $5.68 | $5.68 | 341,329 |
| 2016-06-28 | $5.45 | $5.56 | $5.40 | $5.44 | $5.44 | 230,478 |
| 2016-06-27 | $5.48 | $5.55 | $5.32 | $5.38 | $5.38 | 492,101 |
| 2016-06-24 | $5.57 | $5.65 | $5.32 | $5.53 | $5.53 | 613,081 |
| 2016-06-23 | $5.75 | $5.87 | $5.72 | $5.85 | $5.85 | 215,461 |
| 2016-06-22 | $5.86 | $5.86 | $5.69 | $5.71 | $5.71 | 161,635 |
| 2016-06-21 | $5.85 | $5.92 | $5.72 | $5.85 | $5.85 | 214,229 |
| 2016-06-20 | $5.91 | $5.96 | $5.80 | $5.82 | $5.82 | 206,677 |
| 2016-06-17 | $5.80 | $6.04 | $5.77 | $5.83 | $5.83 | 440,295 |
| 2016-06-16 | $5.76 | $5.83 | $5.65 | $5.79 | $5.79 | 219,198 |
| 2016-06-15 | $5.74 | $5.89 | $5.69 | $5.79 | $5.79 | 221,274 |
| 2016-06-14 | $5.70 | $5.84 | $5.59 | $5.70 | $5.70 | 227,610 |
| 2016-06-13 | $5.66 | $5.80 | $5.61 | $5.72 | $5.72 | 177,731 |
| 2016-06-10 | $5.80 | $5.82 | $5.64 | $5.66 | $5.66 | 228,687 |
| 2016-06-09 | $5.95 | $6.19 | $5.77 | $5.82 | $5.82 | 420,074 |
| 2016-06-08 | $5.77 | $5.99 | $5.72 | $5.95 | $5.95 | 308,960 |
| 2016-06-07 | $5.87 | $5.90 | $5.69 | $5.73 | $5.73 | 151,172 |
| 2016-06-06 | $5.77 | $5.86 | $5.72 | $5.84 | $5.84 | 225,712 |
| 2016-06-03 | $5.71 | $5.78 | $5.62 | $5.74 | $5.74 | 236,693 |
| 2016-06-02 | $5.74 | $5.77 | $5.62 | $5.75 | $5.75 | 264,696 |
| 2016-06-01 | $5.86 | $5.91 | $5.66 | $5.77 | $5.77 | 264,230 |
| 2016-05-31 | $5.76 | $5.95 | $5.73 | $5.88 | $5.88 | 468,774 |
| 2016-05-27 | $5.73 | $5.83 | $5.65 | $5.76 | $5.76 | 261,496 |
| 2016-05-26 | $5.64 | $5.75 | $5.55 | $5.72 | $5.72 | 431,307 |
| 2016-05-25 | $5.99 | $5.99 | $5.55 | $5.64 | $5.64 | 384,108 |
| 2016-05-24 | $5.85 | $6.02 | $5.65 | $5.96 | $5.96 | 313,889 |
| 2016-05-23 | $5.72 | $5.91 | $5.68 | $5.78 | $5.78 | 334,722 |
| 2016-05-20 | $5.70 | $5.88 | $5.68 | $5.76 | $5.76 | 283,076 |
| 2016-05-19 | $5.63 | $5.69 | $5.44 | $5.67 | $5.67 | 258,799 |
| 2016-05-18 | $5.63 | $5.80 | $5.59 | $5.65 | $5.65 | 268,035 |
| 2016-05-17 | $5.71 | $5.83 | $5.59 | $5.65 | $5.65 | 606,892 |
| 2016-05-16 | $5.58 | $5.83 | $5.56 | $5.70 | $5.70 | 379,895 |
| 2016-05-13 | $5.58 | $5.77 | $5.56 | $5.58 | $5.58 | 320,397 |
| 2016-05-12 | $5.75 | $5.83 | $5.51 | $5.58 | $5.58 | 340,269 |
| 2016-05-11 | $5.93 | $6.02 | $5.78 | $5.79 | $5.79 | 347,970 |
| 2016-05-10 | $5.97 | $6.04 | $5.73 | $5.92 | $5.92 | 502,830 |
| 2016-05-09 | $5.74 | $6.04 | $5.65 | $5.92 | $5.92 | 650,073 |
| 2016-05-06 | $5.73 | $5.99 | $5.73 | $5.79 | $5.79 | 808,230 |
| 2016-05-05 | $5.41 | $6.11 | $5.27 | $5.90 | $5.90 | 1,583,222 |
| 2016-05-04 | $5.21 | $5.35 | $5.11 | $5.17 | $5.17 | 508,329 |
| 2016-05-03 | $5.40 | $5.43 | $5.14 | $5.26 | $5.26 | 296,107 |
| 2016-05-02 | $5.34 | $5.45 | $5.20 | $5.43 | $5.43 | 461,644 |
| 2016-04-29 | $5.51 | $5.53 | $5.20 | $5.34 | $5.34 | 505,737 |
| 2016-04-28 | $5.54 | $5.72 | $5.46 | $5.55 | $5.55 | 474,276 |
| 2016-04-27 | $5.31 | $5.70 | $5.31 | $5.60 | $5.60 | 664,286 |
| 2016-04-26 | $5.18 | $5.42 | $5.03 | $5.34 | $5.34 | 1,049,143 |
| 2016-04-25 | $5.02 | $5.24 | $4.99 | $5.12 | $5.12 | 674,105 |
| 2016-04-22 | $5.06 | $5.10 | $4.96 | $5.00 | $5.00 | 445,187 |
| 2016-04-21 | $5.24 | $5.27 | $5.03 | $5.04 | $5.04 | 456,520 |
| 2016-04-20 | $4.85 | $5.26 | $4.77 | $5.20 | $5.20 | 1,561,042 |
| 2016-04-19 | $4.95 | $5.00 | $4.80 | $4.83 | $4.83 | 568,666 |
| 2016-04-18 | $4.81 | $4.94 | $4.75 | $4.90 | $4.90 | 541,368 |
| 2016-04-15 | $4.70 | $4.85 | $4.67 | $4.82 | $4.82 | 357,719 |
| 2016-04-14 | $4.77 | $4.89 | $4.61 | $4.72 | $4.72 | 761,190 |
| 2016-04-13 | $4.70 | $4.90 | $4.60 | $4.74 | $4.74 | 1,031,875 |
| 2016-04-12 | $4.51 | $4.76 | $4.44 | $4.63 | $4.63 | 772,555 |
| 2016-04-11 | $4.43 | $4.61 | $4.42 | $4.48 | $4.48 | 647,561 |
| 2016-04-08 | $4.50 | $4.59 | $4.38 | $4.41 | $4.41 | 236,757 |
| 2016-04-07 | $4.58 | $4.68 | $4.39 | $4.44 | $4.44 | 550,390 |
| 2016-04-06 | $4.35 | $4.75 | $4.35 | $4.62 | $4.62 | 1,145,592 |
| 2016-04-05 | $4.36 | $4.45 | $4.33 | $4.38 | $4.38 | 361,524 |
| 2016-04-04 | $4.47 | $4.80 | $4.38 | $4.42 | $4.42 | 837,348 |
| 2016-04-01 | $4.48 | $4.60 | $4.35 | $4.45 | $4.45 | 363,646 |
| 2016-03-31 | $4.34 | $4.60 | $4.31 | $4.54 | $4.54 | 606,435 |
| 2016-03-30 | $4.37 | $4.56 | $4.29 | $4.33 | $4.33 | 386,048 |
| 2016-03-29 | $4.35 | $4.61 | $4.26 | $4.52 | $4.52 | 296,800 |
| 2016-03-28 | $4.44 | $4.47 | $4.30 | $4.30 | $4.30 | 180,589 |
| 2016-03-24 | $4.26 | $4.53 | $4.26 | $4.44 | $4.44 | 189,354 |
| 2016-03-23 | $4.38 | $4.56 | $4.29 | $4.30 | $4.30 | 676,971 |
| 2016-03-22 | $4.49 | $4.52 | $4.37 | $4.39 | $4.39 | 271,924 |
| 2016-03-21 | $4.64 | $4.75 | $4.49 | $4.49 | $4.49 | 303,392 |
| 2016-03-18 | $4.47 | $4.77 | $4.47 | $4.74 | $4.74 | 863,310 |
| 2016-03-17 | $4.40 | $4.47 | $4.34 | $4.46 | $4.46 | 376,981 |
| 2016-03-16 | $4.35 | $4.46 | $4.34 | $4.44 | $4.44 | 270,427 |
| 2016-03-15 | $4.62 | $4.62 | $4.36 | $4.37 | $4.37 | 480,319 |
| 2016-03-14 | $4.57 | $4.67 | $4.55 | $4.60 | $4.60 | 523,861 |
| 2016-03-11 | $4.50 | $4.58 | $4.37 | $4.56 | $4.56 | 403,078 |
| 2016-03-10 | $4.74 | $4.82 | $4.48 | $4.50 | $4.50 | 1,263,660 |
| 2016-03-09 | $4.49 | $4.81 | $4.49 | $4.73 | $4.73 | 604,782 |
| 2016-03-08 | $4.45 | $4.53 | $4.37 | $4.44 | $4.44 | 398,331 |
| 2016-03-07 | $4.32 | $4.55 | $4.24 | $4.49 | $4.49 | 813,061 |
| 2016-03-04 | $4.34 | $4.43 | $4.19 | $4.32 | $4.32 | 890,802 |
| 2016-03-03 | $3.96 | $4.37 | $3.83 | $4.36 | $4.36 | 1,519,873 |
| 2016-03-02 | $3.24 | $4.08 | $3.19 | $3.99 | $3.99 | 1,630,440 |
| 2016-03-01 | $3.00 | $3.68 | $3.00 | $3.26 | $3.26 | 2,507,295 |
| 2016-02-29 | $2.52 | $2.59 | $2.48 | $2.52 | $2.52 | 412,414 |
| 2016-02-26 | $2.54 | $2.76 | $2.50 | $2.52 | $2.52 | 209,317 |
| 2016-02-25 | $2.58 | $2.63 | $2.52 | $2.54 | $2.54 | 173,367 |
| 2016-02-24 | $2.50 | $2.59 | $2.50 | $2.58 | $2.58 | 225,976 |
| 2016-02-23 | $2.53 | $2.58 | $2.49 | $2.50 | $2.50 | 277,937 |
| 2016-02-22 | $2.47 | $2.57 | $2.47 | $2.53 | $2.53 | 221,968 |
| 2016-02-19 | $2.41 | $2.47 | $2.40 | $2.45 | $2.45 | 698,057 |
| 2016-02-18 | $2.44 | $2.44 | $2.36 | $2.42 | $2.42 | 562,777 |
| 2016-02-17 | $2.44 | $2.48 | $2.40 | $2.42 | $2.42 | 196,384 |
| 2016-02-16 | $2.35 | $2.50 | $2.33 | $2.43 | $2.43 | 205,616 |
| 2016-02-12 | $2.32 | $2.37 | $2.23 | $2.33 | $2.33 | 283,754 |
| 2016-02-11 | $2.36 | $2.54 | $2.28 | $2.35 | $2.35 | 176,407 |
| 2016-02-10 | $2.42 | $2.54 | $2.40 | $2.41 | $2.41 | 184,941 |
| 2016-02-09 | $2.37 | $2.49 | $2.37 | $2.41 | $2.41 | 239,500 |
| 2016-02-08 | $2.41 | $2.44 | $2.26 | $2.42 | $2.42 | 413,918 |
| 2016-02-05 | $2.54 | $2.57 | $2.41 | $2.42 | $2.42 | 339,526 |
| 2016-02-04 | $2.57 | $2.58 | $2.52 | $2.56 | $2.56 | 415,268 |
| 2016-02-03 | $2.64 | $2.68 | $2.52 | $2.57 | $2.57 | 428,045 |
| 2016-02-02 | $2.69 | $2.71 | $2.55 | $2.63 | $2.63 | 550,093 |
| 2016-02-01 | $2.84 | $2.90 | $2.61 | $2.74 | $2.74 | 304,315 |
| 2016-01-29 | $2.77 | $2.90 | $2.42 | $2.88 | $2.88 | 609,896 |
| 2016-01-28 | $2.79 | $2.82 | $2.74 | $2.77 | $2.77 | 260,668 |
| 2016-01-27 | $2.71 | $2.89 | $2.65 | $2.78 | $2.78 | 710,081 |
| 2016-01-26 | $2.82 | $2.83 | $2.56 | $2.73 | $2.73 | 2,659,156 |
| 2016-01-25 | $3.05 | $3.05 | $2.75 | $2.81 | $2.81 | 659,945 |
| 2016-01-22 | $3.07 | $3.14 | $3.02 | $3.04 | $3.04 | 499,768 |
| 2016-01-21 | $3.16 | $3.22 | $3.01 | $3.03 | $3.03 | 629,671 |
| 2016-01-20 | $2.93 | $3.20 | $2.86 | $3.17 | $3.17 | 635,318 |
| 2016-01-19 | $2.98 | $3.03 | $2.89 | $2.98 | $2.98 | 465,062 |
| 2016-01-15 | $2.93 | $2.99 | $2.88 | $2.95 | $2.95 | 514,881 |
| 2016-01-14 | $2.84 | $3.08 | $2.80 | $3.02 | $3.02 | 559,385 |
| 2016-01-13 | $2.87 | $2.99 | $2.75 | $2.81 | $2.81 | 498,416 |
| 2016-01-12 | $2.86 | $2.89 | $2.74 | $2.85 | $2.85 | 754,196 |
| 2016-01-11 | $3.03 | $3.03 | $2.78 | $2.81 | $2.81 | 653,051 |
| 2016-01-08 | $2.99 | $3.08 | $2.88 | $2.98 | $2.98 | 655,968 |
| 2016-01-07 | $3.01 | $3.10 | $2.91 | $2.98 | $2.98 | 708,928 |
| 2016-01-06 | $3.10 | $3.15 | $2.95 | $3.06 | $3.06 | 698,571 |
| 2016-01-05 | $3.26 | $3.29 | $3.10 | $3.14 | $3.14 | 454,403 |
| 2016-01-04 | $3.56 | $3.59 | $3.25 | $3.26 | $3.26 | 516,832 |
| 2015-12-31 | $3.71 | $3.82 | $3.62 | $3.63 | $3.63 | 234,538 |
| 2015-12-30 | $3.75 | $3.83 | $3.71 | $3.74 | $3.74 | 197,511 |
| 2015-12-29 | $3.72 | $3.85 | $3.70 | $3.77 | $3.77 | 199,212 |
| 2015-12-28 | $3.81 | $3.81 | $3.67 | $3.71 | $3.71 | 164,687 |
| 2015-12-24 | $3.78 | $3.88 | $3.74 | $3.83 | $3.83 | 98,275 |
| 2015-12-23 | $3.70 | $3.84 | $3.68 | $3.76 | $3.76 | 387,073 |
| 2015-12-22 | $3.45 | $3.67 | $3.45 | $3.67 | $3.67 | 257,479 |
| 2015-12-21 | $3.42 | $3.47 | $3.36 | $3.45 | $3.45 | 243,398 |
| 2015-12-18 | $3.57 | $3.62 | $3.32 | $3.42 | $3.42 | 577,839 |
| 2015-12-17 | $3.52 | $3.69 | $3.52 | $3.60 | $3.60 | 207,770 |
| 2015-12-16 | $3.53 | $3.62 | $3.50 | $3.60 | $3.60 | 203,670 |
| 2015-12-15 | $3.62 | $3.69 | $3.47 | $3.50 | $3.50 | 265,733 |
| 2015-12-14 | $3.54 | $3.63 | $3.46 | $3.60 | $3.60 | 349,018 |
| 2015-12-11 | $3.57 | $3.65 | $3.52 | $3.55 | $3.55 | 212,415 |
| 2015-12-10 | $3.60 | $3.74 | $3.55 | $3.66 | $3.66 | 145,805 |
| 2015-12-09 | $3.70 | $3.79 | $3.55 | $3.60 | $3.60 | 316,554 |
| 2015-12-08 | $3.72 | $3.78 | $3.63 | $3.70 | $3.70 | 166,794 |
| 2015-12-07 | $3.88 | $3.91 | $3.69 | $3.75 | $3.75 | 315,354 |
| 2015-12-04 | $3.92 | $3.99 | $3.82 | $3.92 | $3.92 | 215,686 |
| 2015-12-03 | $4.06 | $4.12 | $3.91 | $3.92 | $3.92 | 138,643 |
| 2015-12-02 | $4.05 | $4.14 | $4.00 | $4.04 | $4.04 | 286,825 |
| 2015-12-01 | $4.26 | $4.31 | $4.03 | $4.05 | $4.05 | 426,420 |
| 2015-11-30 | $3.95 | $4.25 | $3.95 | $4.22 | $4.22 | 728,135 |
| 2015-11-27 | $3.97 | $4.00 | $3.91 | $3.95 | $3.95 | 80,374 |
| 2015-11-25 | $3.95 | $4.07 | $3.84 | $3.99 | $3.99 | 445,727 |
| 2015-11-24 | $4.12 | $4.17 | $3.93 | $3.95 | $3.95 | 453,849 |
| 2015-11-23 | $3.75 | $4.15 | $3.72 | $4.14 | $4.14 | 352,680 |
| 2015-11-20 | $3.79 | $3.83 | $3.75 | $3.76 | $3.76 | 468,295 |
| 2015-11-19 | $3.79 | $3.87 | $3.74 | $3.76 | $3.76 | 414,175 |
| 2015-11-18 | $3.92 | $4.00 | $3.78 | $3.79 | $3.79 | 658,931 |
| 2015-11-17 | $3.98 | $4.04 | $3.90 | $3.92 | $3.92 | 249,432 |
| 2015-11-16 | $3.97 | $4.05 | $3.87 | $4.00 | $4.00 | 288,120 |
| 2015-11-13 | $3.93 | $4.05 | $3.91 | $3.99 | $3.99 | 270,865 |
| 2015-11-12 | $3.92 | $4.02 | $3.88 | $3.97 | $3.97 | 218,620 |
| 2015-11-11 | $4.05 | $4.07 | $3.96 | $3.98 | $3.98 | 245,749 |
| 2015-11-10 | $3.99 | $4.12 | $3.94 | $4.05 | $4.05 | 421,275 |
| 2015-11-09 | $4.09 | $4.15 | $3.96 | $3.98 | $3.98 | 447,985 |
| 2015-11-06 | $4.21 | $4.28 | $3.89 | $4.07 | $4.07 | 627,031 |
| 2015-11-05 | $3.93 | $4.29 | $3.81 | $4.20 | $4.20 | 510,994 |
| 2015-11-04 | $4.94 | $4.94 | $3.77 | $3.93 | $3.93 | 847,626 |
| 2015-11-03 | $3.82 | $3.97 | $3.68 | $3.89 | $3.89 | 284,039 |
| 2015-11-02 | $3.61 | $3.89 | $3.61 | $3.84 | $3.84 | 181,676 |
| 2015-10-30 | $3.64 | $3.74 | $3.54 | $3.61 | $3.61 | 400,404 |
| 2015-10-29 | $3.80 | $3.85 | $3.52 | $3.62 | $3.62 | 391,316 |
| 2015-10-28 | $3.61 | $3.88 | $3.58 | $3.85 | $3.85 | 322,364 |
| 2015-10-27 | $3.73 | $3.84 | $3.51 | $3.57 | $3.57 | 294,974 |
| 2015-10-26 | $3.94 | $4.05 | $3.70 | $3.73 | $3.73 | 273,584 |
| 2015-10-23 | $3.99 | $4.00 | $3.81 | $3.94 | $3.94 | 238,489 |
| 2015-10-22 | $4.02 | $4.11 | $3.94 | $3.98 | $3.98 | 278,207 |
| 2015-10-21 | $4.23 | $4.26 | $3.98 | $3.99 | $3.99 | 328,882 |
| 2015-10-20 | $4.01 | $4.32 | $3.99 | $4.23 | $4.23 | 438,240 |
| 2015-10-19 | $4.02 | $4.12 | $3.68 | $4.00 | $4.00 | 290,652 |
| 2015-10-16 | $4.18 | $4.24 | $3.99 | $4.02 | $4.02 | 351,996 |
| 2015-10-15 | $4.01 | $4.21 | $3.90 | $4.16 | $4.16 | 329,168 |
| 2015-10-14 | $4.04 | $4.14 | $3.95 | $4.00 | $4.00 | 150,842 |
| 2015-10-13 | $3.99 | $4.15 | $3.99 | $4.06 | $4.06 | 184,382 |
| 2015-10-12 | $4.16 | $4.27 | $4.06 | $4.07 | $4.07 | 320,932 |
| 2015-10-09 | $4.12 | $4.20 | $4.00 | $4.14 | $4.14 | 458,850 |
| 2015-10-08 | $3.89 | $4.16 | $3.89 | $4.11 | $4.11 | 304,339 |
| 2015-10-07 | $3.93 | $4.07 | $3.88 | $3.92 | $3.92 | 302,006 |
| 2015-10-06 | $3.94 | $4.02 | $3.91 | $3.93 | $3.93 | 185,853 |
| 2015-10-05 | $3.80 | $4.05 | $3.80 | $3.97 | $3.97 | 338,141 |
| 2015-10-02 | $3.68 | $3.81 | $3.64 | $3.78 | $3.78 | 185,492 |
| 2015-10-01 | $3.74 | $3.83 | $3.60 | $3.70 | $3.70 | 239,015 |
| 2015-09-30 | $3.88 | $3.91 | $3.76 | $3.76 | $3.76 | 279,729 |
| 2015-09-29 | $3.96 | $3.96 | $3.81 | $3.84 | $3.84 | 252,610 |
| 2015-09-28 | $3.96 | $4.00 | $3.88 | $3.93 | $3.93 | 318,815 |
| 2015-09-25 | $4.05 | $4.08 | $3.90 | $3.95 | $3.95 | 558,691 |
| 2015-09-24 | $3.93 | $4.04 | $3.88 | $4.01 | $4.01 | 422,819 |
| 2015-09-23 | $4.18 | $4.18 | $3.92 | $3.93 | $3.93 | 329,411 |
| 2015-09-22 | $4.25 | $4.34 | $4.06 | $4.14 | $4.14 | 451,788 |
| 2015-09-21 | $4.23 | $4.36 | $4.15 | $4.28 | $4.28 | 612,484 |
| 2015-09-18 | $4.02 | $4.25 | $3.90 | $4.20 | $4.20 | 1,630,330 |
| 2015-09-17 | $4.06 | $4.12 | $3.93 | $4.01 | $4.01 | 474,174 |
| 2015-09-16 | $3.91 | $4.06 | $3.90 | $4.04 | $4.04 | 347,605 |
| 2015-09-15 | $3.91 | $4.04 | $3.59 | $3.91 | $3.91 | 233,792 |
| 2015-09-14 | $4.00 | $4.04 | $3.82 | $3.89 | $3.89 | 381,731 |
| 2015-09-11 | $3.96 | $4.01 | $3.89 | $3.99 | $3.99 | 304,885 |
| 2015-09-10 | $3.98 | $4.06 | $3.92 | $3.99 | $3.99 | 549,049 |
| 2015-09-09 | $4.00 | $4.04 | $3.86 | $3.97 | $3.97 | 612,307 |
| 2015-09-08 | $3.65 | $4.10 | $3.65 | $3.97 | $3.97 | 665,756 |
Perdoceo Education Corporation (PRDO) News Headlines
Recent Perdoceo Education Corporation (PRDO) News
Similar Companies to Perdoceo Education Corporation (PRDO) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |