QuinStreet Inc (QNST) Exchange: NASDAQ
Data as of Aug. 20, 2025
$15.13 ($0.26) 1.75%
QuinStreet Inc - Daily Information
Click for more stock information on QuinStreet Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $14.88 |
| Previous Close | $15.13 |
| High | $15.13 |
| Low | $14.76 |
| Adjusted Open | $14.88 |
| Previous Adjusted Close | $15.13 |
| Adjusted High | $15.13 |
| Adjusted Low | $14.76 |
About QuinStreet Inc (QNST)
QuinStreet, Inc. is a leader in performance marketplaces and technologies for the financial services and home services industries. QuinStreet is a pioneer in delivering online marketplace solutions to match searchers with brands in digital media, and is committed to providing consumers with the information and tools they need to research, find and select the products and brands that meet their needs.
Invest in QuinStreet Inc (QNST)
Historical Stock Data for QuinStreet Inc (QNST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $14.88 | $15.13 | $14.76 | $15.13 | $15.13 | 475,873 |
| 2025-08-19 | $14.73 | $14.90 | $14.73 | $14.87 | $14.87 | 543,093 |
| 2025-08-18 | $14.81 | $15.09 | $14.70 | $14.74 | $14.74 | 519,392 |
| 2025-08-15 | $15.05 | $15.12 | $14.65 | $14.74 | $14.74 | 717,468 |
| 2025-08-14 | $15.13 | $15.28 | $14.74 | $14.94 | $14.94 | 508,214 |
| 2025-08-13 | $14.94 | $15.65 | $14.94 | $15.30 | $15.30 | 721,102 |
| 2025-08-12 | $14.55 | $14.83 | $14.53 | $14.62 | $14.62 | 919,163 |
| 2025-08-11 | $15.08 | $15.08 | $14.27 | $14.51 | $14.51 | 1,018,701 |
| 2025-08-08 | $15.50 | $16.07 | $14.94 | $15.19 | $15.19 | 897,272 |
| 2025-08-07 | $17.10 | $17.12 | $15.92 | $16.20 | $16.20 | 537,845 |
| 2025-08-06 | $16.44 | $16.97 | $16.32 | $16.88 | $16.88 | 626,328 |
| 2025-08-05 | $17.11 | $17.11 | $16.34 | $16.36 | $16.36 | 734,987 |
| 2025-08-04 | $16.32 | $17.13 | $15.95 | $17.12 | $17.12 | 472,979 |
| 2025-08-01 | $16.19 | $16.31 | $15.79 | $16.25 | $16.25 | 526,975 |
| 2025-07-31 | $16.14 | $16.48 | $16.14 | $16.41 | $16.41 | 466,538 |
| 2025-07-30 | $16.22 | $16.43 | $16.10 | $16.21 | $16.21 | 355,918 |
| 2025-07-29 | $16.67 | $16.87 | $16.13 | $16.20 | $16.20 | 348,552 |
| 2025-07-28 | $16.62 | $16.77 | $16.46 | $16.65 | $16.65 | 409,629 |
| 2025-07-25 | $16.71 | $16.91 | $16.56 | $16.62 | $16.62 | 372,540 |
| 2025-07-24 | $16.20 | $16.89 | $16.00 | $16.51 | $16.51 | 713,348 |
| 2025-07-23 | $15.95 | $16.45 | $15.67 | $16.32 | $16.32 | 577,359 |
| 2025-07-22 | $15.45 | $16.18 | $15.45 | $15.80 | $15.80 | 556,795 |
| 2025-07-21 | $15.29 | $15.44 | $15.23 | $15.38 | $15.38 | 557,006 |
| 2025-07-18 | $15.65 | $15.65 | $15.02 | $15.27 | $15.27 | 638,864 |
| 2025-07-17 | $15.74 | $16.00 | $15.53 | $15.55 | $15.55 | 409,044 |
| 2025-07-16 | $15.63 | $15.96 | $15.26 | $15.64 | $15.64 | 592,785 |
| 2025-07-15 | $15.73 | $15.97 | $15.44 | $15.48 | $15.48 | 536,998 |
| 2025-07-14 | $15.37 | $15.65 | $15.30 | $15.56 | $15.56 | 701,844 |
| 2025-07-11 | $15.61 | $15.74 | $15.35 | $15.36 | $15.36 | 468,517 |
| 2025-07-10 | $16.02 | $16.02 | $15.34 | $15.66 | $15.66 | 610,559 |
| 2025-07-09 | $16.33 | $16.49 | $16.08 | $16.10 | $16.10 | 762,075 |
| 2025-07-08 | $16.18 | $16.37 | $16.11 | $16.19 | $16.19 | 329,802 |
| 2025-07-07 | $16.38 | $16.60 | $15.93 | $16.00 | $16.00 | 392,542 |
| 2025-07-03 | $16.53 | $16.70 | $16.43 | $16.54 | $16.54 | 248,258 |
| 2025-07-02 | $16.27 | $16.51 | $16.03 | $16.34 | $16.34 | 412,990 |
| 2025-07-01 | $16.11 | $16.71 | $15.88 | $16.34 | $16.34 | 664,757 |
| 2025-06-30 | $15.90 | $16.17 | $15.89 | $16.10 | $16.10 | 466,408 |
| 2025-06-27 | $15.64 | $15.75 | $15.37 | $15.74 | $15.74 | 670,115 |
| 2025-06-26 | $15.54 | $15.65 | $15.24 | $15.55 | $15.55 | 357,204 |
| 2025-06-25 | $15.86 | $15.93 | $15.44 | $15.45 | $15.45 | 363,715 |
| 2025-06-24 | $15.76 | $15.93 | $15.61 | $15.75 | $15.75 | 386,850 |
| 2025-06-23 | $15.28 | $15.52 | $15.06 | $15.51 | $15.51 | 345,106 |
| 2025-06-20 | $15.32 | $15.34 | $15.00 | $15.26 | $15.26 | 925,057 |
| 2025-06-18 | $15.21 | $15.36 | $15.03 | $15.12 | $15.12 | 553,115 |
| 2025-06-17 | $15.01 | $15.60 | $14.96 | $15.19 | $15.19 | 425,614 |
| 2025-06-16 | $15.25 | $15.47 | $15.05 | $15.15 | $15.15 | 458,111 |
| 2025-06-13 | $15.26 | $15.46 | $15.07 | $15.10 | $15.10 | 370,406 |
| 2025-06-12 | $15.72 | $15.77 | $15.47 | $15.51 | $15.51 | 310,423 |
| 2025-06-11 | $15.92 | $16.13 | $15.84 | $15.86 | $15.86 | 358,936 |
| 2025-06-10 | $16.16 | $16.18 | $15.82 | $15.87 | $15.87 | 455,333 |
| 2025-06-09 | $16.23 | $16.28 | $15.84 | $16.05 | $16.05 | 416,891 |
| 2025-06-06 | $15.86 | $16.09 | $15.54 | $16.06 | $16.06 | 490,612 |
| 2025-06-05 | $15.60 | $15.70 | $15.37 | $15.60 | $15.60 | 356,363 |
| 2025-06-04 | $15.57 | $15.66 | $15.43 | $15.54 | $15.54 | 475,311 |
| 2025-06-03 | $15.16 | $15.63 | $15.07 | $15.56 | $15.56 | 870,796 |
| 2025-06-02 | $15.22 | $15.35 | $15.03 | $15.16 | $15.16 | 778,984 |
| 2025-05-30 | $15.44 | $15.66 | $15.25 | $15.27 | $15.27 | 586,731 |
| 2025-05-29 | $15.48 | $15.69 | $15.28 | $15.58 | $15.58 | 383,779 |
| 2025-05-28 | $15.21 | $15.42 | $15.04 | $15.35 | $15.35 | 375,215 |
| 2025-05-27 | $15.17 | $15.50 | $14.94 | $15.23 | $15.23 | 713,584 |
| 2025-05-23 | $14.91 | $15.20 | $14.90 | $14.92 | $14.92 | 442,856 |
| 2025-05-22 | $15.19 | $15.62 | $15.07 | $15.26 | $15.26 | 1,053,186 |
| 2025-05-21 | $15.43 | $15.59 | $15.08 | $15.16 | $15.16 | 976,991 |
| 2025-05-20 | $15.45 | $15.69 | $15.25 | $15.63 | $15.63 | 757,458 |
| 2025-05-19 | $15.13 | $15.45 | $15.11 | $15.40 | $15.40 | 929,274 |
| 2025-05-16 | $15.65 | $15.70 | $15.31 | $15.35 | $15.35 | 677,107 |
| 2025-05-15 | $15.81 | $16.03 | $15.42 | $15.71 | $15.71 | 532,490 |
| 2025-05-14 | $16.39 | $16.46 | $15.83 | $15.88 | $15.88 | 573,000 |
| 2025-05-13 | $15.79 | $16.57 | $15.52 | $16.38 | $16.38 | 1,051,367 |
| 2025-05-12 | $15.96 | $16.32 | $15.41 | $15.68 | $15.68 | 2,115,259 |
| 2025-05-09 | $15.73 | $15.84 | $14.69 | $14.86 | $14.86 | 1,971,796 |
| 2025-05-08 | $16.01 | $16.80 | $15.58 | $15.64 | $15.64 | 3,185,527 |
| 2025-05-07 | $17.98 | $18.41 | $17.97 | $18.28 | $18.28 | 1,205,905 |
| 2025-05-06 | $18.27 | $18.47 | $17.72 | $17.74 | $17.74 | 682,931 |
| 2025-05-05 | $18.80 | $19.03 | $18.46 | $18.49 | $18.49 | 984,127 |
| 2025-05-02 | $18.86 | $19.29 | $18.58 | $18.96 | $18.96 | 526,869 |
| 2025-05-01 | $17.85 | $19.20 | $17.76 | $18.71 | $18.71 | 893,314 |
| 2025-04-30 | $17.48 | $17.58 | $16.74 | $17.52 | $17.52 | 440,250 |
| 2025-04-29 | $17.40 | $17.81 | $17.11 | $17.77 | $17.77 | 473,474 |
| 2025-04-28 | $17.59 | $17.78 | $16.98 | $17.38 | $17.38 | 376,968 |
| 2025-04-25 | $17.26 | $17.59 | $17.13 | $17.57 | $17.57 | 244,005 |
| 2025-04-24 | $17.11 | $17.32 | $16.16 | $17.28 | $17.28 | 268,848 |
| 2025-04-23 | $17.19 | $17.40 | $16.69 | $16.89 | $16.89 | 648,481 |
| 2025-04-22 | $16.21 | $16.60 | $16.01 | $16.59 | $16.59 | 499,971 |
| 2025-04-21 | $16.01 | $16.01 | $15.60 | $15.88 | $15.88 | 447,513 |
| 2025-04-17 | $15.72 | $16.16 | $15.21 | $16.07 | $16.07 | 380,388 |
| 2025-04-16 | $15.52 | $15.91 | $15.34 | $15.66 | $15.66 | 615,891 |
| 2025-04-15 | $14.95 | $15.70 | $14.95 | $15.62 | $15.62 | 372,786 |
| 2025-04-14 | $15.61 | $15.63 | $15.06 | $15.28 | $15.28 | 432,122 |
| 2025-04-11 | $15.25 | $15.37 | $14.91 | $15.21 | $15.21 | 648,840 |
| 2025-04-10 | $15.50 | $16.15 | $14.90 | $15.29 | $15.29 | 846,488 |
| 2025-04-09 | $14.55 | $16.48 | $14.39 | $15.97 | $15.97 | 1,281,007 |
| 2025-04-08 | $16.24 | $16.24 | $14.43 | $14.71 | $14.71 | 972,351 |
| 2025-04-07 | $14.99 | $16.46 | $14.45 | $15.30 | $15.30 | 1,119,970 |
| 2025-04-04 | $15.57 | $16.30 | $15.21 | $15.55 | $15.55 | 851,669 |
| 2025-04-03 | $16.89 | $16.91 | $15.90 | $16.34 | $16.34 | 840,413 |
| 2025-04-02 | $17.26 | $18.29 | $16.92 | $17.99 | $17.99 | 664,619 |
| 2025-04-01 | $17.83 | $18.43 | $17.01 | $18.00 | $18.00 | 391,808 |
| 2025-03-31 | $17.51 | $18.02 | $17.01 | $17.84 | $17.84 | 1,087,515 |
| 2025-03-28 | $18.73 | $18.79 | $17.80 | $17.92 | $17.92 | 309,864 |
| 2025-03-27 | $18.77 | $19.14 | $18.58 | $18.68 | $18.68 | 301,294 |
| 2025-03-26 | $19.37 | $19.49 | $18.49 | $18.75 | $18.75 | 361,572 |
| 2025-03-25 | $19.15 | $19.53 | $18.85 | $19.35 | $19.35 | 430,028 |
| 2025-03-24 | $18.97 | $19.26 | $18.68 | $19.25 | $19.25 | 374,199 |
| 2025-03-21 | $17.66 | $18.75 | $17.42 | $18.58 | $18.58 | 736,900 |
| 2025-03-20 | $17.90 | $18.54 | $17.89 | $18.26 | $18.26 | 248,445 |
| 2025-03-19 | $17.68 | $18.34 | $17.47 | $18.16 | $18.16 | 351,421 |
| 2025-03-18 | $18.00 | $18.00 | $17.38 | $17.67 | $17.67 | 398,630 |
| 2025-03-17 | $17.66 | $18.13 | $17.11 | $18.10 | $18.10 | 391,567 |
| 2025-03-14 | $17.31 | $17.95 | $17.31 | $17.76 | $17.76 | 617,470 |
| 2025-03-13 | $17.34 | $17.40 | $16.97 | $17.19 | $17.19 | 371,747 |
| 2025-03-12 | $17.65 | $17.91 | $17.11 | $17.35 | $17.35 | 906,723 |
| 2025-03-11 | $16.94 | $17.65 | $16.83 | $17.37 | $17.37 | 542,259 |
| 2025-03-10 | $17.99 | $18.03 | $16.95 | $17.00 | $17.00 | 624,849 |
| 2025-03-07 | $18.41 | $18.68 | $17.95 | $18.31 | $18.31 | 407,972 |
| 2025-03-06 | $18.18 | $18.92 | $18.12 | $18.57 | $18.57 | 573,680 |
| 2025-03-05 | $18.64 | $18.91 | $18.35 | $18.61 | $18.61 | 554,995 |
| 2025-03-04 | $18.52 | $18.95 | $18.31 | $18.72 | $18.72 | 657,105 |
| 2025-03-03 | $19.54 | $19.75 | $18.77 | $18.85 | $18.85 | 533,824 |
| 2025-02-28 | $19.34 | $19.66 | $18.98 | $19.58 | $19.58 | 541,581 |
| 2025-02-27 | $19.60 | $19.65 | $19.04 | $19.30 | $19.30 | 291,125 |
| 2025-02-26 | $19.85 | $20.14 | $19.46 | $19.59 | $19.59 | 502,317 |
| 2025-02-25 | $20.06 | $20.86 | $19.81 | $19.90 | $19.90 | 825,760 |
| 2025-02-24 | $20.15 | $20.52 | $19.50 | $19.85 | $19.85 | 374,842 |
| 2025-02-21 | $21.39 | $21.40 | $20.06 | $20.11 | $20.11 | 475,753 |
| 2025-02-20 | $22.49 | $22.61 | $21.00 | $21.05 | $21.05 | 553,953 |
| 2025-02-19 | $22.67 | $22.87 | $22.19 | $22.60 | $22.60 | 701,524 |
| 2025-02-18 | $22.57 | $23.24 | $22.44 | $22.91 | $22.91 | 610,475 |
| 2025-02-14 | $23.07 | $23.21 | $22.40 | $22.64 | $22.64 | 615,877 |
| 2025-02-13 | $22.91 | $23.19 | $22.53 | $23.08 | $23.08 | 429,239 |
| 2025-02-12 | $22.94 | $23.54 | $22.70 | $22.96 | $22.96 | 557,878 |
| 2025-02-11 | $22.78 | $23.47 | $22.66 | $23.18 | $23.18 | 617,795 |
| 2025-02-10 | $24.00 | $24.42 | $22.27 | $23.05 | $23.05 | 996,067 |
| 2025-02-07 | $25.15 | $25.18 | $21.49 | $24.10 | $24.10 | 1,690,181 |
| 2025-02-06 | $25.50 | $25.50 | $24.55 | $25.17 | $25.17 | 701,503 |
| 2025-02-05 | $24.84 | $25.16 | $24.68 | $25.00 | $25.00 | 537,259 |
| 2025-02-04 | $23.71 | $24.97 | $23.71 | $24.77 | $24.77 | 362,175 |
| 2025-02-03 | $22.91 | $24.07 | $22.45 | $23.71 | $23.71 | 791,801 |
| 2025-01-31 | $24.29 | $24.44 | $23.40 | $23.66 | $23.66 | 477,054 |
| 2025-01-30 | $23.72 | $24.59 | $23.60 | $24.44 | $24.44 | 523,695 |
| 2025-01-29 | $23.60 | $23.87 | $22.86 | $23.65 | $23.65 | 506,992 |
| 2025-01-28 | $23.68 | $24.13 | $23.01 | $23.82 | $23.82 | 1,120,084 |
| 2025-01-27 | $22.77 | $23.84 | $21.79 | $23.56 | $23.56 | 804,762 |
| 2025-01-24 | $21.89 | $22.70 | $21.52 | $21.59 | $21.59 | 369,215 |
| 2025-01-23 | $21.89 | $22.49 | $21.51 | $21.92 | $21.92 | 354,258 |
| 2025-01-22 | $22.81 | $23.14 | $21.94 | $22.12 | $22.12 | 370,102 |
| 2025-01-21 | $22.87 | $23.10 | $22.57 | $22.86 | $22.86 | 284,571 |
| 2025-01-17 | $22.65 | $22.76 | $22.29 | $22.50 | $22.50 | 295,147 |
| 2025-01-16 | $22.02 | $22.27 | $21.72 | $22.23 | $22.23 | 383,476 |
| 2025-01-15 | $21.99 | $22.34 | $21.83 | $22.01 | $22.01 | 423,422 |
| 2025-01-14 | $21.68 | $21.91 | $21.33 | $21.43 | $21.43 | 195,552 |
| 2025-01-13 | $21.10 | $21.51 | $20.63 | $21.46 | $21.46 | 286,673 |
| 2025-01-10 | $21.80 | $22.00 | $21.05 | $21.35 | $21.35 | 378,280 |
| 2025-01-08 | $22.07 | $22.60 | $21.79 | $22.25 | $22.25 | 325,844 |
| 2025-01-07 | $22.79 | $22.88 | $21.71 | $22.33 | $22.33 | 432,273 |
| 2025-01-06 | $23.56 | $23.88 | $22.80 | $22.89 | $22.89 | 336,401 |
| 2025-01-03 | $23.30 | $23.92 | $23.08 | $23.55 | $23.55 | 377,405 |
| 2025-01-02 | $23.25 | $23.63 | $23.02 | $23.36 | $23.36 | 303,028 |
| 2024-12-31 | $23.68 | $23.85 | $22.97 | $23.07 | $23.07 | 975,388 |
| 2024-12-30 | $23.63 | $23.69 | $22.97 | $23.48 | $23.48 | 299,676 |
| 2024-12-27 | $24.31 | $24.67 | $23.10 | $23.85 | $23.85 | 473,284 |
| 2024-12-26 | $23.41 | $24.71 | $23.41 | $24.70 | $24.70 | 837,367 |
| 2024-12-24 | $21.69 | $23.48 | $21.64 | $23.45 | $23.45 | 530,792 |
| 2024-12-23 | $21.45 | $21.61 | $20.88 | $21.48 | $21.48 | 318,276 |
| 2024-12-20 | $20.99 | $22.01 | $20.99 | $21.44 | $21.44 | 1,755,750 |
| 2024-12-19 | $21.40 | $21.79 | $21.07 | $21.30 | $21.30 | 321,504 |
| 2024-12-18 | $22.41 | $22.90 | $21.01 | $21.17 | $21.17 | 419,783 |
| 2024-12-17 | $22.25 | $22.35 | $21.86 | $22.25 | $22.25 | 228,379 |
| 2024-12-16 | $22.16 | $22.54 | $21.89 | $22.33 | $22.33 | 239,244 |
| 2024-12-13 | $21.68 | $22.46 | $21.46 | $22.11 | $22.11 | 413,568 |
| 2024-12-12 | $21.93 | $22.07 | $21.47 | $21.80 | $21.80 | 208,428 |
| 2024-12-11 | $22.09 | $22.30 | $21.74 | $21.92 | $21.92 | 269,124 |
| 2024-12-10 | $21.76 | $22.34 | $21.64 | $21.81 | $21.81 | 253,172 |
| 2024-12-09 | $22.31 | $22.35 | $21.37 | $21.84 | $21.84 | 371,549 |
| 2024-12-06 | $22.34 | $22.74 | $22.12 | $22.14 | $22.14 | 327,922 |
| 2024-12-05 | $22.46 | $22.74 | $21.88 | $22.19 | $22.19 | 365,929 |
| 2024-12-04 | $22.43 | $22.57 | $22.14 | $22.46 | $22.46 | 335,839 |
| 2024-12-03 | $22.89 | $23.10 | $21.85 | $22.26 | $22.26 | 523,668 |
| 2024-12-02 | $22.81 | $23.25 | $22.50 | $23.14 | $23.14 | 599,724 |
| 2024-11-29 | $22.86 | $23.10 | $22.37 | $22.78 | $22.78 | 200,953 |
| 2024-11-27 | $22.80 | $22.95 | $22.38 | $22.78 | $22.78 | 299,676 |
| 2024-11-26 | $22.46 | $22.89 | $22.27 | $22.79 | $22.79 | 296,366 |
| 2024-11-25 | $23.02 | $23.65 | $22.40 | $22.54 | $22.54 | 592,154 |
| 2024-11-22 | $22.66 | $23.00 | $22.35 | $22.91 | $22.91 | 395,674 |
| 2024-11-21 | $21.68 | $22.72 | $21.55 | $22.47 | $22.47 | 466,507 |
| 2024-11-20 | $21.15 | $21.84 | $21.15 | $21.75 | $21.75 | 561,253 |
| 2024-11-19 | $20.25 | $21.22 | $20.25 | $21.13 | $21.13 | 387,861 |
| 2024-11-18 | $20.36 | $20.67 | $20.28 | $20.56 | $20.56 | 263,549 |
| 2024-11-15 | $20.77 | $20.85 | $19.59 | $20.31 | $20.31 | 553,614 |
| 2024-11-14 | $21.68 | $21.68 | $20.73 | $20.82 | $20.82 | 458,508 |
| 2024-11-13 | $22.08 | $22.14 | $21.09 | $21.54 | $21.54 | 438,407 |
| 2024-11-12 | $22.95 | $23.08 | $21.84 | $21.99 | $21.99 | 497,455 |
| 2024-11-11 | $22.66 | $23.48 | $22.50 | $23.42 | $23.42 | 568,994 |
| 2024-11-08 | $22.15 | $23.20 | $21.76 | $22.50 | $22.50 | 604,575 |
| 2024-11-07 | $22.67 | $23.00 | $22.11 | $22.28 | $22.28 | 634,140 |
| 2024-11-06 | $22.00 | $22.86 | $21.65 | $22.85 | $22.85 | 810,749 |
| 2024-11-05 | $26.00 | $26.27 | $19.37 | $21.32 | $21.32 | 3,115,011 |
| 2024-11-04 | $19.22 | $20.31 | $19.21 | $20.20 | $20.20 | 492,934 |
| 2024-11-01 | $21.54 | $21.89 | $19.56 | $19.91 | $19.91 | 590,640 |
| 2024-10-31 | $21.30 | $21.85 | $20.66 | $21.00 | $21.00 | 563,062 |
| 2024-10-30 | $19.31 | $21.75 | $19.31 | $21.43 | $21.43 | 723,159 |
| 2024-10-29 | $18.70 | $19.28 | $18.65 | $19.26 | $19.26 | 222,795 |
| 2024-10-28 | $18.77 | $18.99 | $18.70 | $18.83 | $18.83 | 213,463 |
| 2024-10-25 | $18.36 | $18.78 | $18.36 | $18.57 | $18.57 | 214,738 |
| 2024-10-24 | $18.43 | $18.49 | $18.19 | $18.29 | $18.29 | 208,535 |
| 2024-10-23 | $18.52 | $18.74 | $18.26 | $18.36 | $18.36 | 209,976 |
| 2024-10-22 | $18.91 | $19.03 | $18.40 | $18.61 | $18.61 | 236,655 |
| 2024-10-21 | $19.26 | $19.33 | $18.71 | $18.90 | $18.90 | 233,542 |
| 2024-10-18 | $19.33 | $19.46 | $19.11 | $19.20 | $19.20 | 206,071 |
| 2024-10-17 | $19.42 | $19.56 | $19.02 | $19.23 | $19.23 | 286,101 |
| 2024-10-16 | $19.75 | $19.83 | $19.29 | $19.43 | $19.43 | 214,937 |
| 2024-10-15 | $19.15 | $19.76 | $19.09 | $19.60 | $19.60 | 215,835 |
| 2024-10-14 | $19.36 | $19.44 | $18.92 | $19.15 | $19.15 | 176,542 |
| 2024-10-11 | $18.84 | $19.45 | $18.84 | $19.38 | $19.38 | 241,996 |
| 2024-10-10 | $18.45 | $18.81 | $17.64 | $18.81 | $18.81 | 335,001 |
| 2024-10-09 | $18.57 | $18.91 | $18.36 | $18.62 | $18.62 | 196,699 |
| 2024-10-08 | $18.76 | $18.98 | $18.53 | $18.54 | $18.54 | 183,496 |
| 2024-10-07 | $19.04 | $19.11 | $18.60 | $18.72 | $18.72 | 217,470 |
| 2024-10-04 | $18.88 | $19.27 | $18.45 | $19.13 | $19.13 | 243,126 |
| 2024-10-03 | $19.41 | $19.47 | $18.59 | $18.67 | $18.67 | 227,629 |
| 2024-10-02 | $18.52 | $19.80 | $18.43 | $19.47 | $19.47 | 556,853 |
| 2024-10-01 | $19.12 | $19.14 | $18.40 | $18.80 | $18.80 | 302,907 |
| 2024-09-30 | $19.04 | $19.21 | $18.84 | $19.13 | $19.13 | 481,106 |
| 2024-09-27 | $18.96 | $19.28 | $18.57 | $19.00 | $19.00 | 415,905 |
| 2024-09-26 | $19.70 | $19.83 | $17.55 | $18.64 | $18.64 | 869,390 |
| 2024-09-25 | $19.66 | $20.91 | $19.37 | $19.76 | $19.76 | 1,159,610 |
| 2024-09-24 | $19.65 | $19.84 | $19.27 | $19.77 | $19.77 | 246,007 |
| 2024-09-23 | $20.08 | $20.19 | $19.32 | $19.57 | $19.57 | 209,671 |
| 2024-09-20 | $20.05 | $20.40 | $19.72 | $19.96 | $19.96 | 969,122 |
| 2024-09-19 | $20.45 | $20.45 | $19.97 | $20.17 | $20.17 | 346,818 |
| 2024-09-18 | $19.72 | $20.40 | $19.71 | $19.91 | $19.91 | 350,625 |
| 2024-09-17 | $19.13 | $20.14 | $19.13 | $19.74 | $19.74 | 323,716 |
| 2024-09-16 | $19.21 | $19.43 | $19.03 | $19.39 | $19.39 | 268,023 |
| 2024-09-13 | $19.25 | $19.59 | $19.05 | $19.18 | $19.18 | 366,539 |
| 2024-09-12 | $18.78 | $18.93 | $18.36 | $18.91 | $18.91 | 235,543 |
| 2024-09-11 | $18.27 | $18.97 | $18.07 | $18.66 | $18.66 | 235,294 |
| 2024-09-10 | $20.00 | $20.00 | $18.19 | $18.44 | $18.44 | 497,153 |
| 2024-09-09 | $18.68 | $20.19 | $18.68 | $20.00 | $20.00 | 814,602 |
| 2024-09-06 | $19.09 | $19.30 | $18.22 | $18.61 | $18.61 | 327,158 |
| 2024-09-05 | $18.88 | $19.30 | $18.80 | $19.13 | $19.13 | 315,751 |
| 2024-09-04 | $18.75 | $19.13 | $18.44 | $18.95 | $18.95 | 259,472 |
| 2024-09-03 | $18.80 | $19.09 | $18.45 | $18.55 | $18.55 | 298,450 |
| 2024-08-30 | $18.94 | $19.15 | $18.36 | $19.11 | $19.11 | 459,790 |
| 2024-08-29 | $18.95 | $19.23 | $18.81 | $19.00 | $19.00 | 274,506 |
| 2024-08-28 | $19.70 | $19.70 | $18.87 | $18.89 | $18.89 | 271,123 |
| 2024-08-27 | $18.56 | $19.67 | $18.56 | $19.64 | $19.64 | 768,514 |
| 2024-08-26 | $17.91 | $18.89 | $17.91 | $18.63 | $18.63 | 326,994 |
| 2024-08-23 | $17.25 | $17.98 | $17.24 | $17.96 | $17.96 | 235,318 |
| 2024-08-22 | $17.18 | $17.50 | $17.00 | $17.09 | $17.09 | 323,879 |
| 2024-08-21 | $17.31 | $17.61 | $17.25 | $17.45 | $17.45 | 254,152 |
| 2024-08-20 | $17.42 | $17.47 | $16.97 | $17.28 | $17.28 | 359,956 |
| 2024-08-19 | $17.04 | $17.52 | $17.03 | $17.40 | $17.40 | 506,106 |
| 2024-08-16 | $17.27 | $17.35 | $17.04 | $17.05 | $17.05 | 345,777 |
| 2024-08-15 | $17.50 | $17.85 | $17.39 | $17.50 | $17.50 | 576,259 |
| 2024-08-14 | $16.84 | $17.13 | $16.42 | $17.01 | $17.01 | 542,103 |
| 2024-08-13 | $17.21 | $17.21 | $16.52 | $16.80 | $16.80 | 476,731 |
| 2024-08-12 | $17.10 | $17.34 | $16.90 | $17.11 | $17.11 | 628,968 |
| 2024-08-09 | $19.00 | $19.00 | $17.00 | $17.07 | $17.07 | 989,248 |
| 2024-08-08 | $18.62 | $18.71 | $18.15 | $18.57 | $18.57 | 738,556 |
| 2024-08-07 | $18.97 | $19.55 | $18.12 | $18.36 | $18.36 | 512,149 |
| 2024-08-06 | $18.06 | $18.88 | $17.68 | $18.83 | $18.83 | 533,248 |
| 2024-08-05 | $17.63 | $18.33 | $17.35 | $17.55 | $17.55 | 633,998 |
| 2024-08-02 | $18.20 | $18.80 | $17.86 | $18.72 | $18.72 | 359,125 |
| 2024-08-01 | $19.75 | $20.50 | $18.20 | $19.08 | $19.08 | 918,059 |
| 2024-07-31 | $18.84 | $18.99 | $18.08 | $18.70 | $18.70 | 352,954 |
| 2024-07-30 | $18.84 | $19.07 | $18.63 | $18.69 | $18.69 | 289,630 |
| 2024-07-29 | $18.95 | $19.24 | $18.65 | $18.72 | $18.72 | 185,069 |
| 2024-07-26 | $18.61 | $19.06 | $18.61 | $18.89 | $18.89 | 311,209 |
| 2024-07-25 | $18.37 | $18.58 | $18.01 | $18.35 | $18.35 | 280,133 |
| 2024-07-24 | $18.71 | $18.99 | $18.37 | $18.45 | $18.45 | 332,692 |
| 2024-07-23 | $19.37 | $19.46 | $18.90 | $18.92 | $18.92 | 428,980 |
| 2024-07-22 | $18.56 | $19.43 | $18.56 | $19.35 | $19.35 | 579,708 |
| 2024-07-19 | $18.33 | $18.85 | $18.25 | $18.50 | $18.50 | 550,452 |
| 2024-07-18 | $18.03 | $18.63 | $17.90 | $18.33 | $18.33 | 341,729 |
| 2024-07-17 | $18.14 | $18.72 | $17.73 | $17.95 | $17.95 | 593,691 |
| 2024-07-16 | $17.27 | $18.32 | $17.27 | $18.29 | $18.29 | 451,317 |
| 2024-07-15 | $16.25 | $17.27 | $16.25 | $17.03 | $17.03 | 345,501 |
| 2024-07-12 | $16.10 | $16.31 | $15.88 | $16.03 | $16.03 | 332,072 |
| 2024-07-11 | $15.74 | $16.10 | $15.56 | $15.94 | $15.94 | 403,054 |
| 2024-07-10 | $16.03 | $16.06 | $15.20 | $15.41 | $15.41 | 319,226 |
| 2024-07-09 | $16.26 | $16.40 | $15.93 | $16.01 | $16.01 | 348,662 |
| 2024-07-08 | $16.21 | $16.30 | $16.11 | $16.29 | $16.29 | 175,396 |
| 2024-07-05 | $16.30 | $16.43 | $15.94 | $16.09 | $16.09 | 174,168 |
| 2024-07-03 | $16.08 | $16.38 | $15.93 | $16.33 | $16.33 | 123,398 |
| 2024-07-02 | $15.99 | $16.24 | $15.95 | $16.05 | $16.05 | 281,057 |
| 2024-07-01 | $16.53 | $16.53 | $15.88 | $15.97 | $15.97 | 363,929 |
| 2024-06-28 | $15.34 | $16.78 | $15.34 | $16.59 | $16.59 | 960,539 |
| 2024-06-27 | $15.54 | $15.62 | $15.27 | $15.34 | $15.34 | 283,023 |
| 2024-06-26 | $15.56 | $15.58 | $15.41 | $15.50 | $15.50 | 466,700 |
| 2024-06-25 | $15.77 | $15.79 | $15.50 | $15.68 | $15.68 | 265,600 |
| 2024-06-24 | $15.95 | $15.98 | $15.70 | $15.75 | $15.75 | 402,135 |
| 2024-06-21 | $15.86 | $16.10 | $15.71 | $15.90 | $15.90 | 916,624 |
| 2024-06-20 | $16.12 | $16.20 | $15.74 | $15.98 | $15.98 | 424,748 |
| 2024-06-18 | $16.85 | $17.54 | $16.19 | $16.21 | $16.21 | 606,987 |
| 2024-06-17 | $15.98 | $15.98 | $15.54 | $15.59 | $15.59 | 198,940 |
| 2024-06-14 | $16.02 | $16.15 | $15.83 | $16.02 | $16.02 | 425,335 |
| 2024-06-13 | $16.83 | $16.83 | $16.09 | $16.14 | $16.14 | 435,920 |
| 2024-06-12 | $17.02 | $17.02 | $16.72 | $16.83 | $16.83 | 345,909 |
| 2024-06-11 | $16.87 | $16.87 | $16.56 | $16.77 | $16.77 | 585,613 |
| 2024-06-10 | $16.90 | $16.98 | $16.56 | $16.94 | $16.94 | 493,125 |
| 2024-06-07 | $17.28 | $17.37 | $16.97 | $16.97 | $16.97 | 208,538 |
| 2024-06-06 | $17.28 | $17.49 | $17.28 | $17.31 | $17.31 | 121,621 |
| 2024-06-05 | $17.17 | $17.54 | $16.80 | $17.39 | $17.39 | 203,824 |
| 2024-06-04 | $16.98 | $17.32 | $16.75 | $17.12 | $17.12 | 236,747 |
| 2024-06-03 | $17.65 | $17.81 | $16.93 | $17.05 | $17.05 | 396,727 |
| 2024-05-31 | $17.74 | $17.85 | $17.44 | $17.61 | $17.61 | 375,839 |
| 2024-05-30 | $18.24 | $18.24 | $17.60 | $17.65 | $17.65 | 271,766 |
| 2024-05-29 | $18.02 | $18.32 | $18.01 | $18.07 | $18.07 | 221,298 |
| 2024-05-28 | $18.35 | $18.49 | $18.08 | $18.30 | $18.30 | 328,234 |
| 2024-05-24 | $18.56 | $18.76 | $18.35 | $18.44 | $18.44 | 284,740 |
| 2024-05-23 | $18.52 | $18.62 | $18.23 | $18.44 | $18.44 | 256,925 |
| 2024-05-22 | $18.31 | $18.62 | $18.31 | $18.45 | $18.45 | 326,525 |
| 2024-05-21 | $18.15 | $18.53 | $18.15 | $18.41 | $18.41 | 211,130 |
| 2024-05-20 | $18.08 | $18.35 | $18.02 | $18.27 | $18.27 | 270,310 |
| 2024-05-17 | $18.33 | $18.44 | $18.02 | $18.10 | $18.10 | 267,774 |
| 2024-05-16 | $17.64 | $18.24 | $17.63 | $18.21 | $18.21 | 325,281 |
| 2024-05-15 | $17.72 | $17.87 | $17.34 | $17.68 | $17.68 | 390,187 |
| 2024-05-14 | $18.11 | $18.25 | $17.59 | $17.62 | $17.62 | 453,730 |
| 2024-05-13 | $18.59 | $18.60 | $17.81 | $17.95 | $17.95 | 490,410 |
| 2024-05-10 | $18.83 | $19.13 | $18.13 | $18.47 | $18.47 | 433,394 |
| 2024-05-09 | $18.01 | $19.00 | $16.78 | $18.91 | $18.91 | 1,206,307 |
| 2024-05-08 | $19.31 | $19.58 | $18.62 | $18.76 | $18.76 | 584,458 |
| 2024-05-07 | $19.21 | $19.58 | $19.00 | $19.43 | $19.43 | 448,075 |
| 2024-05-06 | $18.78 | $19.07 | $18.74 | $18.99 | $18.99 | 381,040 |
| 2024-05-03 | $18.88 | $19.08 | $18.70 | $18.90 | $18.90 | 434,937 |
| 2024-05-02 | $18.22 | $19.38 | $18.21 | $18.74 | $18.74 | 1,074,474 |
| 2024-05-01 | $18.11 | $18.21 | $17.73 | $17.89 | $17.89 | 359,995 |
| 2024-04-30 | $17.15 | $18.52 | $17.10 | $18.09 | $18.09 | 1,079,762 |
| 2024-04-29 | $17.42 | $17.57 | $17.01 | $17.03 | $17.03 | 425,742 |
| 2024-04-26 | $16.99 | $17.46 | $16.95 | $17.31 | $17.31 | 371,576 |
| 2024-04-25 | $17.48 | $17.48 | $16.93 | $16.95 | $16.95 | 222,324 |
| 2024-04-24 | $17.34 | $17.76 | $17.34 | $17.65 | $17.65 | 288,545 |
| 2024-04-23 | $17.03 | $17.50 | $17.03 | $17.25 | $17.25 | 224,363 |
| 2024-04-22 | $16.94 | $17.19 | $16.72 | $17.06 | $17.06 | 187,326 |
| 2024-04-19 | $16.33 | $16.85 | $16.33 | $16.80 | $16.80 | 351,143 |
| 2024-04-18 | $16.39 | $16.42 | $16.00 | $16.20 | $16.20 | 346,670 |
| 2024-04-17 | $17.07 | $17.10 | $16.39 | $16.44 | $16.44 | 395,373 |
| 2024-04-16 | $17.01 | $17.04 | $16.65 | $16.93 | $16.93 | 233,357 |
| 2024-04-15 | $17.17 | $17.28 | $16.98 | $17.11 | $17.11 | 331,939 |
| 2024-04-12 | $17.40 | $17.43 | $17.05 | $17.23 | $17.23 | 233,834 |
| 2024-04-11 | $17.36 | $17.60 | $17.28 | $17.44 | $17.44 | 229,197 |
| 2024-04-10 | $17.08 | $17.47 | $16.97 | $17.37 | $17.37 | 284,594 |
| 2024-04-09 | $17.54 | $17.76 | $17.40 | $17.43 | $17.43 | 308,406 |
| 2024-04-08 | $17.25 | $17.74 | $17.08 | $17.55 | $17.55 | 188,948 |
| 2024-04-05 | $16.84 | $17.13 | $16.83 | $17.10 | $17.10 | 298,580 |
| 2024-04-04 | $17.19 | $17.27 | $16.89 | $16.94 | $16.94 | 207,708 |
| 2024-04-03 | $16.84 | $17.07 | $16.79 | $17.00 | $17.00 | 202,815 |
| 2024-04-02 | $17.25 | $17.36 | $16.96 | $16.99 | $16.99 | 483,405 |
| 2024-04-01 | $17.63 | $17.67 | $17.27 | $17.42 | $17.42 | 302,616 |
| 2024-03-28 | $17.47 | $17.69 | $17.27 | $17.66 | $17.66 | 270,333 |
| 2024-03-27 | $17.08 | $17.40 | $16.80 | $17.35 | $17.35 | 419,297 |
| 2024-03-26 | $17.10 | $17.32 | $16.91 | $16.91 | $16.91 | 230,584 |
| 2024-03-25 | $16.82 | $17.19 | $16.81 | $16.98 | $16.98 | 257,485 |
| 2024-03-22 | $16.87 | $17.06 | $16.68 | $16.87 | $16.87 | 178,532 |
| 2024-03-21 | $17.25 | $17.56 | $16.72 | $16.88 | $16.88 | 539,519 |
| 2024-03-20 | $17.32 | $17.32 | $16.40 | $17.11 | $17.11 | 486,453 |
| 2024-03-19 | $16.23 | $17.36 | $16.13 | $17.35 | $17.35 | 647,247 |
| 2024-03-18 | $16.49 | $16.49 | $15.77 | $16.34 | $16.34 | 571,656 |
| 2024-03-15 | $15.44 | $16.58 | $15.27 | $16.47 | $16.47 | 738,680 |
| 2024-03-14 | $15.45 | $15.58 | $15.23 | $15.48 | $15.48 | 217,956 |
| 2024-03-13 | $15.27 | $15.67 | $15.27 | $15.50 | $15.50 | 180,861 |
| 2024-03-12 | $15.34 | $15.46 | $15.20 | $15.27 | $15.27 | 207,686 |
| 2024-03-11 | $15.10 | $15.49 | $15.04 | $15.39 | $15.39 | 155,147 |
| 2024-03-08 | $15.33 | $15.55 | $15.07 | $15.12 | $15.12 | 201,656 |
| 2024-03-07 | $14.85 | $15.42 | $14.85 | $15.27 | $15.27 | 349,544 |
| 2024-03-06 | $14.82 | $14.86 | $14.65 | $14.78 | $14.78 | 200,983 |
| 2024-03-05 | $14.65 | $15.15 | $14.61 | $14.65 | $14.65 | 232,778 |
| 2024-03-04 | $14.78 | $14.97 | $14.66 | $14.74 | $14.74 | 196,670 |
| 2024-03-01 | $14.48 | $14.80 | $14.35 | $14.78 | $14.78 | 227,877 |
| 2024-02-29 | $14.67 | $14.70 | $14.14 | $14.63 | $14.63 | 437,736 |
| 2024-02-28 | $14.56 | $14.71 | $14.38 | $14.55 | $14.55 | 518,947 |
| 2024-02-27 | $15.50 | $15.57 | $14.71 | $14.75 | $14.75 | 490,383 |
| 2024-02-26 | $14.89 | $15.37 | $14.89 | $15.19 | $15.19 | 306,315 |
| 2024-02-23 | $15.36 | $15.36 | $14.72 | $14.90 | $14.90 | 241,158 |
| 2024-02-22 | $15.31 | $15.58 | $15.27 | $15.36 | $15.36 | 396,169 |
| 2024-02-21 | $15.38 | $15.66 | $15.28 | $15.47 | $15.47 | 507,901 |
| 2024-02-20 | $15.03 | $15.55 | $15.03 | $15.52 | $15.52 | 290,154 |
| 2024-02-16 | $15.24 | $15.61 | $15.01 | $15.55 | $15.55 | 295,396 |
| 2024-02-15 | $15.10 | $15.62 | $15.10 | $15.39 | $15.39 | 453,162 |
| 2024-02-14 | $15.07 | $15.26 | $14.94 | $15.09 | $15.09 | 605,447 |
| 2024-02-13 | $14.54 | $15.41 | $14.51 | $15.01 | $15.01 | 435,914 |
| 2024-02-12 | $15.28 | $15.61 | $15.13 | $15.15 | $15.15 | 868,352 |
| 2024-02-09 | $14.86 | $15.65 | $14.79 | $15.36 | $15.36 | 1,232,400 |
| 2024-02-08 | $14.09 | $15.15 | $13.75 | $14.69 | $14.69 | 1,225,210 |
| 2024-02-07 | $12.81 | $13.01 | $12.59 | $12.91 | $12.91 | 439,159 |
| 2024-02-06 | $12.45 | $13.17 | $12.41 | $12.83 | $12.83 | 360,213 |
| 2024-02-05 | $12.51 | $12.51 | $12.19 | $12.41 | $12.41 | 216,003 |
| 2024-02-02 | $12.82 | $12.89 | $12.57 | $12.67 | $12.67 | 225,561 |
| 2024-02-01 | $12.72 | $13.27 | $12.72 | $12.88 | $12.88 | 487,481 |
| 2024-01-31 | $12.89 | $13.06 | $12.62 | $12.67 | $12.67 | 209,912 |
| 2024-01-30 | $12.99 | $12.99 | $12.65 | $12.91 | $12.91 | 228,057 |
| 2024-01-29 | $13.02 | $13.13 | $12.81 | $12.99 | $12.99 | 279,128 |
| 2024-01-26 | $12.80 | $13.07 | $12.65 | $13.03 | $13.03 | 200,372 |
| 2024-01-25 | $12.90 | $13.17 | $12.71 | $12.71 | $12.71 | 242,036 |
| 2024-01-24 | $11.95 | $12.96 | $11.95 | $12.90 | $12.90 | 481,050 |
| 2024-01-23 | $12.05 | $12.05 | $11.50 | $11.65 | $11.65 | 556,390 |
| 2024-01-22 | $11.85 | $12.06 | $11.63 | $11.68 | $11.68 | 357,515 |
| 2024-01-19 | $12.29 | $12.29 | $11.69 | $11.80 | $11.80 | 284,353 |
| 2024-01-18 | $12.16 | $12.16 | $11.75 | $12.13 | $12.13 | 196,670 |
| 2024-01-17 | $11.93 | $12.24 | $11.83 | $12.15 | $12.15 | 288,606 |
| 2024-01-16 | $11.69 | $12.14 | $11.59 | $12.11 | $12.11 | 619,468 |
| 2024-01-12 | $11.79 | $11.90 | $11.61 | $11.72 | $11.72 | 163,101 |
| 2024-01-11 | $11.76 | $11.76 | $11.36 | $11.69 | $11.69 | 444,275 |
| 2024-01-10 | $11.68 | $11.82 | $11.22 | $11.80 | $11.80 | 559,024 |
| 2024-01-09 | $11.52 | $11.78 | $11.45 | $11.74 | $11.74 | 484,983 |
| 2024-01-08 | $12.22 | $12.40 | $11.55 | $11.69 | $11.69 | 738,079 |
| 2024-01-05 | $12.36 | $12.63 | $12.24 | $12.26 | $12.26 | 314,972 |
| 2024-01-04 | $12.55 | $12.66 | $12.32 | $12.47 | $12.47 | 205,905 |
| 2024-01-03 | $12.74 | $12.87 | $12.43 | $12.45 | $12.45 | 445,443 |
| 2024-01-02 | $12.65 | $12.92 | $12.60 | $12.81 | $12.81 | 319,311 |
| 2023-12-29 | $13.14 | $13.25 | $12.80 | $12.82 | $12.82 | 321,807 |
| 2023-12-28 | $13.39 | $13.39 | $12.99 | $13.18 | $13.18 | 248,404 |
| 2023-12-27 | $13.03 | $13.46 | $12.94 | $13.39 | $13.39 | 334,316 |
| 2023-12-26 | $13.16 | $13.21 | $12.98 | $13.01 | $13.01 | 173,719 |
| 2023-12-22 | $13.05 | $13.11 | $12.94 | $13.05 | $13.05 | 219,020 |
| 2023-12-21 | $12.93 | $13.11 | $12.81 | $12.92 | $12.92 | 364,371 |
| 2023-12-20 | $13.11 | $13.19 | $12.57 | $12.74 | $12.74 | 579,125 |
| 2023-12-19 | $12.93 | $13.32 | $12.93 | $13.13 | $13.13 | 309,716 |
| 2023-12-18 | $13.00 | $13.11 | $12.84 | $12.87 | $12.87 | 442,590 |
| 2023-12-15 | $13.10 | $13.10 | $12.52 | $12.95 | $12.95 | 1,623,538 |
| 2023-12-14 | $13.20 | $13.40 | $12.89 | $12.99 | $12.99 | 531,321 |
| 2023-12-13 | $12.96 | $13.13 | $12.67 | $12.94 | $12.94 | 269,504 |
| 2023-12-12 | $13.09 | $13.20 | $12.85 | $12.91 | $12.91 | 322,283 |
| 2023-12-11 | $12.99 | $13.06 | $12.73 | $13.04 | $13.04 | 282,295 |
| 2023-12-08 | $12.45 | $13.16 | $12.42 | $13.00 | $13.00 | 806,775 |
| 2023-12-07 | $12.54 | $12.62 | $12.29 | $12.51 | $12.51 | 215,773 |
| 2023-12-06 | $12.89 | $12.89 | $12.53 | $12.56 | $12.56 | 354,299 |
| 2023-12-05 | $12.40 | $12.78 | $12.27 | $12.72 | $12.72 | 376,402 |
| 2023-12-04 | $12.46 | $12.82 | $12.40 | $12.51 | $12.51 | 363,224 |
| 2023-12-01 | $12.38 | $12.67 | $12.00 | $12.61 | $12.61 | 328,372 |
| 2023-11-30 | $12.20 | $13.09 | $12.16 | $12.49 | $12.49 | 1,057,262 |
| 2023-11-29 | $11.18 | $11.60 | $11.18 | $11.48 | $11.48 | 177,020 |
| 2023-11-28 | $11.30 | $11.30 | $11.02 | $11.15 | $11.15 | 163,230 |
| 2023-11-27 | $11.40 | $11.58 | $11.32 | $11.39 | $11.39 | 439,644 |
| 2023-11-24 | $11.14 | $11.49 | $11.14 | $11.46 | $11.46 | 102,057 |
| 2023-11-22 | $11.08 | $11.27 | $11.08 | $11.18 | $11.18 | 157,447 |
| 2023-11-21 | $11.09 | $11.16 | $10.92 | $10.94 | $10.94 | 376,083 |
| 2023-11-20 | $11.01 | $11.09 | $10.88 | $11.08 | $11.08 | 162,131 |
| 2023-11-17 | $11.26 | $11.26 | $10.92 | $10.93 | $10.93 | 236,205 |
| 2023-11-16 | $11.57 | $11.57 | $11.00 | $11.21 | $11.21 | 317,985 |
| 2023-11-15 | $11.34 | $11.73 | $11.31 | $11.56 | $11.56 | 464,656 |
| 2023-11-14 | $10.85 | $11.38 | $10.85 | $11.37 | $11.37 | 343,839 |
| 2023-11-13 | $10.99 | $11.01 | $10.46 | $10.69 | $10.69 | 240,872 |
| 2023-11-10 | $10.82 | $11.37 | $10.76 | $11.09 | $11.09 | 344,936 |
| 2023-11-09 | $10.77 | $10.94 | $10.59 | $10.81 | $10.81 | 708,176 |
| 2023-11-08 | $10.97 | $10.97 | $10.41 | $10.72 | $10.72 | 483,065 |
| 2023-11-07 | $10.93 | $11.09 | $10.79 | $10.94 | $10.94 | 488,926 |
| 2023-11-06 | $10.96 | $11.26 | $10.84 | $10.92 | $10.92 | 508,106 |
| 2023-11-03 | $11.56 | $11.77 | $10.89 | $11.01 | $11.01 | 538,965 |
| 2023-11-02 | $10.74 | $12.20 | $10.70 | $11.18 | $11.18 | 1,467,885 |
| 2023-11-01 | $11.37 | $11.67 | $11.17 | $11.66 | $11.66 | 735,445 |
| 2023-10-31 | $10.27 | $11.33 | $10.22 | $11.31 | $11.31 | 1,803,866 |
| 2023-10-30 | $10.21 | $10.43 | $10.17 | $10.19 | $10.19 | 267,082 |
| 2023-10-27 | $10.13 | $10.13 | $9.89 | $10.02 | $10.02 | 297,948 |
| 2023-10-26 | $10.19 | $10.29 | $9.97 | $10.13 | $10.13 | 278,086 |
| 2023-10-25 | $10.31 | $10.33 | $10.05 | $10.11 | $10.11 | 283,350 |
| 2023-10-24 | $10.39 | $10.48 | $10.25 | $10.40 | $10.40 | 230,133 |
| 2023-10-23 | $10.35 | $10.61 | $10.21 | $10.24 | $10.24 | 415,338 |
| 2023-10-20 | $10.78 | $10.88 | $10.33 | $10.40 | $10.40 | 426,244 |
| 2023-10-19 | $10.62 | $11.00 | $10.48 | $10.71 | $10.71 | 418,428 |
| 2023-10-18 | $10.89 | $10.90 | $10.49 | $10.60 | $10.60 | 391,953 |
| 2023-10-17 | $10.45 | $11.05 | $10.45 | $11.03 | $11.03 | 793,080 |
| 2023-10-16 | $9.46 | $10.49 | $9.46 | $10.45 | $10.45 | 921,894 |
| 2023-10-13 | $9.16 | $9.40 | $9.16 | $9.35 | $9.35 | 337,366 |
| 2023-10-12 | $9.31 | $9.31 | $8.96 | $9.12 | $9.12 | 193,096 |
| 2023-10-11 | $9.30 | $9.36 | $9.17 | $9.31 | $9.31 | 225,206 |
| 2023-10-10 | $9.17 | $9.52 | $9.17 | $9.27 | $9.27 | 438,771 |
| 2023-10-09 | $8.92 | $9.34 | $8.74 | $9.32 | $9.32 | 629,416 |
| 2023-10-06 | $8.58 | $9.00 | $8.44 | $8.97 | $8.97 | 391,062 |
| 2023-10-05 | $9.10 | $9.10 | $8.64 | $8.71 | $8.71 | 440,068 |
| 2023-10-04 | $8.86 | $9.14 | $8.79 | $9.12 | $9.12 | 335,598 |
| 2023-10-03 | $8.79 | $8.91 | $8.73 | $8.87 | $8.87 | 272,304 |
| 2023-10-02 | $8.93 | $9.03 | $8.68 | $8.85 | $8.85 | 309,715 |
| 2023-09-29 | $9.05 | $9.23 | $8.95 | $8.97 | $8.97 | 632,680 |
| 2023-09-28 | $8.83 | $9.04 | $8.73 | $8.99 | $8.99 | 417,215 |
| 2023-09-27 | $9.09 | $9.09 | $8.71 | $8.81 | $8.81 | 305,812 |
| 2023-09-26 | $8.92 | $9.02 | $8.88 | $9.00 | $9.00 | 562,679 |
| 2023-09-25 | $8.90 | $9.02 | $8.85 | $8.99 | $8.99 | 236,917 |
| 2023-09-22 | $8.91 | $9.29 | $8.88 | $8.92 | $8.92 | 446,262 |
| 2023-09-21 | $8.87 | $8.96 | $8.53 | $8.85 | $8.85 | 735,321 |
| 2023-09-20 | $8.91 | $9.21 | $8.91 | $8.94 | $8.94 | 407,812 |
| 2023-09-19 | $8.93 | $9.00 | $8.82 | $8.89 | $8.89 | 160,397 |
| 2023-09-18 | $8.99 | $9.26 | $8.90 | $8.92 | $8.92 | 399,322 |
| 2023-09-15 | $9.31 | $9.31 | $8.86 | $8.97 | $8.97 | 581,417 |
| 2023-09-14 | $9.27 | $9.52 | $9.21 | $9.29 | $9.29 | 169,427 |
| 2023-09-13 | $9.06 | $9.18 | $8.86 | $9.15 | $9.15 | 304,209 |
| 2023-09-12 | $9.34 | $9.42 | $9.00 | $9.05 | $9.05 | 230,528 |
| 2023-09-11 | $9.38 | $9.55 | $9.33 | $9.41 | $9.41 | 228,308 |
| 2023-09-08 | $9.50 | $9.55 | $9.29 | $9.38 | $9.38 | 199,537 |
| 2023-09-07 | $9.49 | $9.49 | $9.13 | $9.45 | $9.45 | 287,713 |
| 2023-09-06 | $9.58 | $9.75 | $9.42 | $9.54 | $9.54 | 295,417 |
| 2023-09-05 | $9.85 | $9.99 | $9.59 | $9.61 | $9.61 | 246,433 |
| 2023-09-01 | $9.95 | $10.05 | $9.78 | $9.92 | $9.92 | 189,038 |
| 2023-08-31 | $10.15 | $10.30 | $9.88 | $9.90 | $9.90 | 363,464 |
| 2023-08-30 | $9.80 | $10.13 | $9.79 | $10.11 | $10.11 | 383,599 |
| 2023-08-29 | $9.40 | $9.86 | $9.33 | $9.83 | $9.83 | 366,117 |
| 2023-08-28 | $9.49 | $9.69 | $9.47 | $9.60 | $9.60 | 279,300 |
| 2023-08-25 | $9.69 | $9.75 | $9.27 | $9.39 | $9.39 | 293,879 |
| 2023-08-24 | $9.89 | $9.89 | $9.60 | $9.73 | $9.73 | 196,870 |
| 2023-08-23 | $9.81 | $9.99 | $9.77 | $9.84 | $9.84 | 244,095 |
| 2023-08-22 | $9.82 | $9.82 | $9.57 | $9.81 | $9.81 | 245,168 |
| 2023-08-21 | $10.18 | $10.18 | $9.82 | $9.82 | $9.82 | 286,403 |
| 2023-08-18 | $10.35 | $10.53 | $10.15 | $10.20 | $10.20 | 341,773 |
| 2023-08-17 | $10.31 | $10.70 | $10.31 | $10.56 | $10.56 | 609,527 |
| 2023-08-16 | $9.73 | $10.46 | $9.73 | $10.27 | $10.27 | 879,795 |
| 2023-08-15 | $9.59 | $9.88 | $9.47 | $9.79 | $9.79 | 346,589 |
| 2023-08-14 | $9.59 | $9.77 | $9.06 | $9.70 | $9.70 | 510,644 |
| 2023-08-11 | $9.88 | $10.05 | $9.54 | $9.73 | $9.73 | 629,749 |
| 2023-08-10 | $8.75 | $10.35 | $8.75 | $10.05 | $10.05 | 1,213,021 |
| 2023-08-09 | $9.09 | $9.10 | $8.50 | $8.58 | $8.58 | 716,764 |
| 2023-08-08 | $8.96 | $9.16 | $8.60 | $9.15 | $9.15 | 568,729 |
| 2023-08-07 | $9.02 | $9.23 | $8.91 | $9.16 | $9.16 | 276,355 |
| 2023-08-04 | $8.79 | $9.00 | $8.57 | $8.98 | $8.98 | 266,591 |
| 2023-08-03 | $8.43 | $8.87 | $8.43 | $8.82 | $8.82 | 280,185 |
| 2023-08-02 | $8.40 | $8.46 | $8.08 | $8.43 | $8.43 | 611,539 |
| 2023-08-01 | $8.84 | $8.84 | $8.46 | $8.48 | $8.48 | 292,044 |
| 2023-07-31 | $8.75 | $8.97 | $8.75 | $8.88 | $8.88 | 316,118 |
| 2023-07-28 | $8.90 | $8.96 | $8.59 | $8.75 | $8.75 | 381,728 |
| 2023-07-27 | $9.20 | $9.23 | $8.72 | $8.78 | $8.78 | 437,795 |
| 2023-07-26 | $9.03 | $9.27 | $8.98 | $9.25 | $9.25 | 248,048 |
| 2023-07-25 | $9.04 | $9.16 | $8.94 | $9.04 | $9.04 | 200,435 |
| 2023-07-24 | $9.02 | $9.15 | $8.86 | $9.09 | $9.09 | 241,170 |
| 2023-07-21 | $9.13 | $9.22 | $8.84 | $9.00 | $9.00 | 372,757 |
| 2023-07-20 | $9.28 | $9.40 | $8.77 | $9.02 | $9.02 | 450,117 |
| 2023-07-19 | $9.70 | $9.70 | $9.11 | $9.27 | $9.27 | 316,853 |
| 2023-07-18 | $9.15 | $9.67 | $9.14 | $9.64 | $9.64 | 467,737 |
| 2023-07-17 | $8.92 | $9.22 | $8.89 | $9.16 | $9.16 | 247,386 |
| 2023-07-14 | $9.11 | $9.17 | $8.78 | $8.97 | $8.97 | 260,743 |
| 2023-07-13 | $8.97 | $9.42 | $8.65 | $9.09 | $9.09 | 773,174 |
| 2023-07-12 | $9.31 | $9.82 | $9.17 | $9.61 | $9.61 | 398,701 |
| 2023-07-11 | $8.94 | $9.26 | $8.94 | $9.12 | $9.12 | 253,131 |
| 2023-07-10 | $8.68 | $8.94 | $8.66 | $8.92 | $8.92 | 299,469 |
| 2023-07-07 | $8.54 | $8.82 | $8.54 | $8.71 | $8.71 | 254,393 |
| 2023-07-06 | $8.57 | $8.57 | $8.29 | $8.50 | $8.50 | 231,390 |
| 2023-07-05 | $8.76 | $8.78 | $8.42 | $8.60 | $8.60 | 361,051 |
| 2023-07-03 | $8.84 | $8.93 | $8.63 | $8.82 | $8.82 | 163,959 |
| 2023-06-30 | $8.83 | $8.90 | $8.72 | $8.83 | $8.83 | 368,200 |
| 2023-06-29 | $8.52 | $8.78 | $8.52 | $8.78 | $8.78 | 216,570 |
| 2023-06-28 | $8.37 | $8.57 | $8.33 | $8.51 | $8.51 | 214,280 |
| 2023-06-27 | $8.42 | $8.47 | $8.25 | $8.35 | $8.35 | 206,804 |
| 2023-06-26 | $8.42 | $8.60 | $8.35 | $8.36 | $8.36 | 293,075 |
| 2023-06-23 | $8.44 | $8.70 | $8.34 | $8.44 | $8.44 | 1,900,459 |
| 2023-06-22 | $8.44 | $8.67 | $8.30 | $8.59 | $8.59 | 374,546 |
| 2023-06-21 | $8.52 | $8.59 | $8.35 | $8.48 | $8.48 | 378,147 |
| 2023-06-20 | $8.33 | $8.58 | $8.30 | $8.58 | $8.58 | 341,015 |
| 2023-06-16 | $8.50 | $8.52 | $8.18 | $8.41 | $8.41 | 858,577 |
| 2023-06-15 | $8.55 | $8.69 | $8.27 | $8.37 | $8.37 | 784,825 |
| 2023-06-14 | $9.01 | $9.24 | $8.48 | $8.54 | $8.54 | 847,385 |
| 2023-06-13 | $9.03 | $9.21 | $8.89 | $9.01 | $9.01 | 506,948 |
| 2023-06-12 | $9.31 | $9.31 | $9.01 | $9.03 | $9.03 | 278,969 |
| 2023-06-09 | $9.16 | $9.43 | $9.12 | $9.28 | $9.28 | 659,888 |
| 2023-06-08 | $9.58 | $9.61 | $9.10 | $9.16 | $9.16 | 435,317 |
| 2023-06-07 | $9.59 | $9.88 | $9.59 | $9.68 | $9.68 | 470,435 |
| 2023-06-06 | $9.29 | $9.79 | $9.25 | $9.53 | $9.53 | 454,066 |
| 2023-06-05 | $9.66 | $9.66 | $9.23 | $9.29 | $9.29 | 406,727 |
| 2023-06-02 | $9.52 | $9.80 | $9.52 | $9.77 | $9.77 | 305,350 |
| 2023-06-01 | $9.23 | $9.53 | $9.15 | $9.41 | $9.41 | 324,505 |
| 2023-05-31 | $9.29 | $9.42 | $9.09 | $9.22 | $9.22 | 331,688 |
| 2023-05-30 | $9.46 | $9.59 | $9.15 | $9.30 | $9.30 | 478,805 |
| 2023-05-26 | $9.15 | $9.56 | $9.15 | $9.43 | $9.43 | 301,617 |
| 2023-05-25 | $9.06 | $9.19 | $8.95 | $9.10 | $9.10 | 352,850 |
| 2023-05-24 | $9.22 | $9.31 | $9.13 | $9.24 | $9.24 | 331,399 |
| 2023-05-23 | $9.40 | $9.75 | $9.15 | $9.25 | $9.25 | 623,355 |
| 2023-05-22 | $8.92 | $9.43 | $8.70 | $9.38 | $9.38 | 902,167 |
| 2023-05-19 | $8.85 | $9.05 | $8.69 | $8.99 | $8.99 | 1,055,702 |
| 2023-05-18 | $7.85 | $8.75 | $7.84 | $8.70 | $8.70 | 1,278,191 |
| 2023-05-17 | $7.25 | $8.11 | $7.23 | $7.67 | $7.67 | 1,569,329 |
| 2023-05-16 | $7.41 | $7.55 | $7.15 | $7.25 | $7.25 | 820,135 |
| 2023-05-15 | $7.42 | $7.78 | $7.40 | $7.49 | $7.49 | 1,241,098 |
| 2023-05-12 | $7.08 | $7.33 | $6.92 | $7.20 | $7.20 | 912,600 |
| 2023-05-11 | $6.93 | $7.18 | $6.79 | $7.13 | $7.13 | 901,021 |
| 2023-05-10 | $6.92 | $7.16 | $6.90 | $6.95 | $6.95 | 890,243 |
| 2023-05-09 | $7.38 | $7.45 | $6.90 | $6.92 | $6.92 | 1,173,710 |
| 2023-05-08 | $8.10 | $8.10 | $7.30 | $7.38 | $7.38 | 1,006,997 |
| 2023-05-05 | $8.60 | $8.69 | $8.06 | $8.10 | $8.10 | 1,435,777 |
| 2023-05-04 | $8.53 | $9.60 | $8.34 | $8.61 | $8.61 | 3,367,289 |
| 2023-05-03 | $10.28 | $10.32 | $9.56 | $9.70 | $9.70 | 944,574 |
| 2023-05-02 | $11.08 | $11.08 | $10.16 | $10.28 | $10.28 | 834,039 |
| 2023-05-01 | $11.11 | $11.35 | $11.05 | $11.18 | $11.18 | 269,249 |
| 2023-04-28 | $11.04 | $11.19 | $10.96 | $11.11 | $11.11 | 388,023 |
| 2023-04-27 | $11.14 | $11.21 | $10.88 | $11.05 | $11.05 | 383,838 |
| 2023-04-26 | $11.31 | $11.45 | $10.86 | $11.05 | $11.05 | 497,529 |
| 2023-04-25 | $11.51 | $11.63 | $11.28 | $11.36 | $11.36 | 336,709 |
| 2023-04-24 | $11.85 | $11.89 | $11.53 | $11.60 | $11.60 | 363,017 |
| 2023-04-21 | $11.92 | $12.01 | $11.69 | $11.84 | $11.84 | 569,188 |
| 2023-04-20 | $11.97 | $12.06 | $11.78 | $11.93 | $11.93 | 503,975 |
| 2023-04-19 | $12.67 | $12.67 | $11.92 | $12.00 | $12.00 | 917,189 |
| 2023-04-18 | $13.18 | $13.32 | $12.69 | $12.70 | $12.70 | 585,867 |
| 2023-04-17 | $13.23 | $13.23 | $12.43 | $13.11 | $13.11 | 709,817 |
| 2023-04-14 | $14.28 | $14.28 | $12.63 | $13.24 | $13.24 | 1,026,257 |
| 2023-04-13 | $14.44 | $14.72 | $14.22 | $14.40 | $14.40 | 279,955 |
| 2023-04-12 | $14.87 | $14.87 | $14.28 | $14.30 | $14.30 | 326,823 |
| 2023-04-11 | $15.05 | $15.24 | $14.71 | $14.71 | $14.71 | 171,840 |
| 2023-04-10 | $14.85 | $15.17 | $14.85 | $15.01 | $15.01 | 156,868 |
| 2023-04-06 | $15.13 | $15.18 | $14.88 | $14.95 | $14.95 | 143,758 |
| 2023-04-05 | $15.30 | $15.33 | $14.89 | $15.00 | $15.00 | 255,057 |
| 2023-04-04 | $15.69 | $15.84 | $15.12 | $15.40 | $15.40 | 178,066 |
| 2023-04-03 | $15.80 | $16.13 | $15.41 | $15.64 | $15.64 | 336,510 |
| 2023-03-31 | $15.29 | $15.96 | $15.29 | $15.87 | $15.87 | 376,360 |
| 2023-03-30 | $15.67 | $15.68 | $15.20 | $15.27 | $15.27 | 126,421 |
| 2023-03-29 | $15.38 | $15.70 | $15.31 | $15.62 | $15.62 | 221,187 |
| 2023-03-28 | $15.51 | $15.81 | $15.16 | $15.31 | $15.31 | 151,021 |
| 2023-03-27 | $15.50 | $15.70 | $15.23 | $15.59 | $15.59 | 154,941 |
| 2023-03-24 | $14.84 | $15.23 | $14.68 | $15.23 | $15.23 | 166,613 |
| 2023-03-23 | $15.18 | $15.47 | $14.80 | $14.93 | $14.93 | 161,660 |
| 2023-03-22 | $15.26 | $15.53 | $15.12 | $15.13 | $15.13 | 168,657 |
| 2023-03-21 | $15.03 | $15.48 | $15.03 | $15.24 | $15.24 | 217,386 |
| 2023-03-20 | $14.97 | $15.14 | $14.80 | $14.84 | $14.84 | 236,175 |
| 2023-03-17 | $15.06 | $15.19 | $14.71 | $14.90 | $14.90 | 644,385 |
| 2023-03-16 | $14.60 | $15.55 | $14.60 | $15.19 | $15.19 | 219,636 |
| 2023-03-15 | $14.95 | $15.07 | $14.68 | $14.79 | $14.79 | 269,020 |
| 2023-03-14 | $15.43 | $15.52 | $15.03 | $15.22 | $15.22 | 206,847 |
| 2023-03-13 | $15.16 | $15.42 | $15.00 | $15.03 | $15.03 | 168,613 |
| 2023-03-10 | $15.80 | $15.86 | $15.31 | $15.40 | $15.40 | 242,009 |
| 2023-03-09 | $16.24 | $16.35 | $15.88 | $15.89 | $15.89 | 222,909 |
| 2023-03-08 | $16.46 | $16.48 | $16.12 | $16.27 | $16.27 | 138,355 |
| 2023-03-07 | $16.55 | $16.68 | $16.30 | $16.47 | $16.47 | 168,381 |
| 2023-03-06 | $16.86 | $16.92 | $16.40 | $16.52 | $16.52 | 237,975 |
| 2023-03-03 | $16.96 | $17.01 | $16.79 | $16.88 | $16.88 | 193,344 |
| 2023-03-02 | $16.99 | $17.14 | $16.69 | $16.89 | $16.89 | 213,284 |
| 2023-03-01 | $16.95 | $17.14 | $16.75 | $17.13 | $17.13 | 287,463 |
| 2023-02-28 | $17.50 | $17.88 | $16.94 | $16.97 | $16.97 | 405,746 |
| 2023-02-27 | $18.03 | $18.05 | $17.57 | $17.58 | $17.58 | 290,283 |
| 2023-02-24 | $17.33 | $18.06 | $17.26 | $18.03 | $18.03 | 344,601 |
| 2023-02-23 | $17.55 | $17.72 | $17.41 | $17.59 | $17.59 | 280,199 |
| 2023-02-22 | $17.53 | $17.69 | $17.31 | $17.54 | $17.54 | 352,698 |
| 2023-02-21 | $17.82 | $17.98 | $17.29 | $17.45 | $17.45 | 398,429 |
| 2023-02-17 | $17.97 | $18.10 | $17.72 | $17.96 | $17.96 | 270,215 |
| 2023-02-16 | $17.46 | $18.04 | $17.46 | $17.93 | $17.93 | 410,756 |
| 2023-02-15 | $16.90 | $18.18 | $16.90 | $17.78 | $17.78 | 483,055 |
| 2023-02-14 | $16.53 | $17.13 | $16.36 | $17.00 | $17.00 | 401,457 |
| 2023-02-13 | $17.15 | $17.31 | $16.65 | $16.82 | $16.82 | 544,035 |
| 2023-02-10 | $17.36 | $17.73 | $16.75 | $17.16 | $17.16 | 452,681 |
| 2023-02-09 | $16.99 | $17.94 | $15.98 | $17.29 | $17.29 | 1,238,004 |
| 2023-02-08 | $14.94 | $15.11 | $14.29 | $14.60 | $14.60 | 625,579 |
| 2023-02-07 | $15.31 | $15.45 | $14.73 | $14.98 | $14.98 | 671,193 |
| 2023-02-06 | $15.77 | $15.84 | $15.33 | $15.40 | $15.40 | 391,960 |
| 2023-02-03 | $15.63 | $16.06 | $15.57 | $15.79 | $15.79 | 300,491 |
| 2023-02-02 | $15.76 | $16.08 | $14.44 | $15.84 | $15.84 | 401,842 |
| 2023-02-01 | $15.30 | $15.59 | $14.96 | $15.49 | $15.49 | 323,905 |
| 2023-01-31 | $15.23 | $15.47 | $15.23 | $15.33 | $15.33 | 200,786 |
| 2023-01-30 | $15.08 | $15.35 | $15.02 | $15.15 | $15.15 | 189,128 |
| 2023-01-27 | $14.90 | $15.33 | $14.90 | $15.20 | $15.20 | 205,776 |
| 2023-01-26 | $14.84 | $15.00 | $14.68 | $14.91 | $14.91 | 287,633 |
| 2023-01-25 | $14.98 | $14.98 | $14.60 | $14.79 | $14.79 | 311,533 |
| 2023-01-24 | $14.95 | $15.33 | $14.81 | $15.12 | $15.12 | 238,740 |
| 2023-01-23 | $15.33 | $15.45 | $14.98 | $15.04 | $15.04 | 258,570 |
| 2023-01-20 | $15.49 | $15.49 | $14.99 | $15.29 | $15.29 | 297,357 |
| 2023-01-19 | $15.19 | $15.43 | $15.01 | $15.32 | $15.32 | 369,564 |
| 2023-01-18 | $15.74 | $15.78 | $15.21 | $15.25 | $15.25 | 357,868 |
| 2023-01-17 | $15.69 | $15.84 | $15.16 | $15.72 | $15.72 | 393,189 |
| 2023-01-13 | $15.31 | $15.70 | $15.25 | $15.67 | $15.67 | 314,252 |
| 2023-01-12 | $15.20 | $15.48 | $15.11 | $15.47 | $15.47 | 205,816 |
| 2023-01-11 | $15.08 | $15.26 | $14.70 | $15.19 | $15.19 | 128,840 |
| 2023-01-10 | $14.76 | $15.10 | $14.76 | $15.05 | $15.05 | 133,608 |
| 2023-01-09 | $14.99 | $15.15 | $14.81 | $14.86 | $14.86 | 111,006 |
| 2023-01-06 | $14.54 | $14.98 | $14.54 | $14.93 | $14.93 | 166,637 |
| 2023-01-05 | $14.26 | $14.60 | $14.11 | $14.45 | $14.45 | 142,759 |
| 2023-01-04 | $14.49 | $14.73 | $14.33 | $14.40 | $14.40 | 168,347 |
| 2023-01-03 | $14.46 | $14.92 | $14.19 | $14.37 | $14.37 | 204,688 |
| 2022-12-30 | $13.80 | $14.38 | $13.80 | $14.35 | $14.35 | 189,924 |
| 2022-12-29 | $13.66 | $13.99 | $13.61 | $13.92 | $13.92 | 156,916 |
| 2022-12-28 | $13.68 | $13.97 | $13.45 | $13.54 | $13.54 | 166,222 |
| 2022-12-27 | $13.80 | $14.03 | $13.61 | $13.72 | $13.72 | 238,161 |
| 2022-12-23 | $14.21 | $14.22 | $13.88 | $14.00 | $14.00 | 182,310 |
| 2022-12-22 | $13.57 | $14.24 | $13.36 | $14.21 | $14.21 | 358,562 |
| 2022-12-21 | $13.48 | $13.87 | $13.38 | $13.73 | $13.73 | 252,856 |
| 2022-12-20 | $12.71 | $13.45 | $12.65 | $13.42 | $13.42 | 280,282 |
| 2022-12-19 | $12.72 | $12.83 | $12.62 | $12.74 | $12.74 | 188,939 |
| 2022-12-16 | $12.61 | $12.86 | $12.49 | $12.70 | $12.70 | 1,677,656 |
| 2022-12-15 | $12.73 | $12.83 | $12.54 | $12.67 | $12.67 | 192,297 |
| 2022-12-14 | $12.81 | $13.08 | $12.63 | $12.88 | $12.88 | 228,539 |
| 2022-12-13 | $13.33 | $13.33 | $12.77 | $12.81 | $12.81 | 239,982 |
| 2022-12-12 | $12.96 | $12.96 | $12.70 | $12.71 | $12.71 | 201,052 |
| 2022-12-09 | $13.10 | $13.39 | $12.88 | $12.91 | $12.91 | 131,718 |
| 2022-12-08 | $13.47 | $13.61 | $13.07 | $13.15 | $13.15 | 167,354 |
| 2022-12-07 | $13.77 | $13.82 | $13.38 | $13.40 | $13.40 | 173,500 |
| 2022-12-06 | $13.92 | $13.92 | $13.72 | $13.82 | $13.82 | 288,737 |
| 2022-12-05 | $14.27 | $14.27 | $13.85 | $13.96 | $13.96 | 183,015 |
| 2022-12-02 | $14.14 | $14.44 | $14.14 | $14.38 | $14.38 | 103,105 |
| 2022-12-01 | $14.30 | $14.48 | $14.20 | $14.30 | $14.30 | 151,450 |
| 2022-11-30 | $13.93 | $14.27 | $13.78 | $14.23 | $14.23 | 294,950 |
| 2022-11-29 | $14.04 | $14.07 | $13.79 | $13.90 | $13.90 | 120,781 |
| 2022-11-28 | $13.80 | $14.28 | $13.80 | $13.99 | $13.99 | 263,215 |
| 2022-11-25 | $14.10 | $14.11 | $13.87 | $13.93 | $13.93 | 78,429 |
| 2022-11-23 | $14.10 | $14.25 | $13.98 | $14.23 | $14.23 | 192,105 |
| 2022-11-22 | $13.86 | $14.15 | $13.82 | $14.09 | $14.09 | 179,960 |
| 2022-11-21 | $14.11 | $14.17 | $13.80 | $13.86 | $13.86 | 164,517 |
| 2022-11-18 | $14.47 | $14.50 | $14.02 | $14.20 | $14.20 | 214,668 |
| 2022-11-17 | $13.84 | $14.27 | $13.83 | $14.24 | $14.24 | 157,198 |
| 2022-11-16 | $14.23 | $14.29 | $13.95 | $14.01 | $14.01 | 212,646 |
| 2022-11-15 | $14.20 | $14.42 | $13.90 | $14.32 | $14.32 | 358,427 |
| 2022-11-14 | $13.95 | $14.21 | $13.88 | $14.06 | $14.06 | 238,082 |
| 2022-11-11 | $13.76 | $14.27 | $13.70 | $14.08 | $14.08 | 379,836 |
| 2022-11-10 | $13.64 | $13.89 | $13.54 | $13.72 | $13.72 | 298,977 |
| 2022-11-09 | $13.34 | $13.53 | $12.93 | $13.09 | $13.09 | 302,604 |
| 2022-11-08 | $13.69 | $14.11 | $13.18 | $13.43 | $13.43 | 409,141 |
| 2022-11-07 | $13.41 | $13.76 | $12.90 | $13.66 | $13.66 | 462,861 |
| 2022-11-04 | $11.33 | $13.67 | $11.31 | $13.38 | $13.38 | 520,628 |
| 2022-11-03 | $11.24 | $11.38 | $10.78 | $10.83 | $10.83 | 372,904 |
| 2022-11-02 | $11.48 | $11.76 | $11.27 | $11.35 | $11.35 | 261,749 |
| 2022-11-01 | $11.54 | $11.64 | $11.37 | $11.53 | $11.53 | 156,459 |
| 2022-10-31 | $11.50 | $11.64 | $11.39 | $11.41 | $11.41 | 216,429 |
| 2022-10-28 | $11.28 | $11.55 | $11.13 | $11.52 | $11.52 | 196,265 |
| 2022-10-27 | $11.40 | $11.51 | $11.11 | $11.14 | $11.14 | 157,419 |
| 2022-10-26 | $11.43 | $11.63 | $11.21 | $11.40 | $11.40 | 113,925 |
| 2022-10-25 | $11.13 | $11.50 | $10.95 | $11.44 | $11.44 | 94,856 |
| 2022-10-24 | $11.02 | $11.20 | $10.74 | $11.13 | $11.13 | 90,463 |
| 2022-10-21 | $10.75 | $10.96 | $10.64 | $10.95 | $10.95 | 173,620 |
| 2022-10-20 | $11.06 | $11.08 | $10.58 | $10.67 | $10.67 | 171,347 |
| 2022-10-19 | $11.20 | $11.36 | $10.89 | $11.06 | $11.06 | 173,609 |
| 2022-10-18 | $11.64 | $11.66 | $11.10 | $11.26 | $11.26 | 177,740 |
| 2022-10-17 | $11.28 | $11.63 | $11.28 | $11.41 | $11.41 | 210,103 |
| 2022-10-14 | $11.47 | $11.47 | $11.09 | $11.11 | $11.11 | 209,775 |
| 2022-10-13 | $10.65 | $11.37 | $10.51 | $11.34 | $11.34 | 222,857 |
| 2022-10-12 | $10.71 | $10.99 | $10.62 | $10.83 | $10.83 | 126,509 |
| 2022-10-11 | $10.72 | $10.90 | $10.51 | $10.79 | $10.79 | 148,890 |
| 2022-10-10 | $10.66 | $10.81 | $10.58 | $10.75 | $10.75 | 103,046 |
| 2022-10-07 | $10.93 | $10.93 | $10.55 | $10.61 | $10.61 | 101,874 |
| 2022-10-06 | $10.81 | $11.02 | $10.72 | $11.01 | $11.01 | 148,870 |
| 2022-10-05 | $10.83 | $11.05 | $10.77 | $10.87 | $10.87 | 127,569 |
| 2022-10-04 | $10.68 | $11.01 | $10.60 | $11.00 | $11.00 | 157,652 |
| 2022-10-03 | $10.62 | $10.62 | $10.38 | $10.56 | $10.56 | 169,815 |
| 2022-09-30 | $10.57 | $10.83 | $10.48 | $10.50 | $10.50 | 184,868 |
| 2022-09-29 | $10.69 | $10.69 | $10.45 | $10.62 | $10.62 | 163,554 |
| 2022-09-28 | $10.72 | $10.91 | $10.61 | $10.85 | $10.85 | 192,666 |
| 2022-09-27 | $10.56 | $10.72 | $10.20 | $10.71 | $10.71 | 309,059 |
| 2022-09-26 | $10.49 | $10.79 | $10.43 | $10.43 | $10.43 | 205,701 |
| 2022-09-23 | $10.64 | $10.70 | $10.29 | $10.49 | $10.49 | 171,873 |
| 2022-09-22 | $10.97 | $11.01 | $10.67 | $10.73 | $10.73 | 191,553 |
| 2022-09-21 | $11.33 | $11.43 | $10.93 | $10.95 | $10.95 | 181,723 |
| 2022-09-20 | $11.43 | $11.57 | $11.12 | $11.28 | $11.28 | 368,948 |
| 2022-09-19 | $11.18 | $11.50 | $11.03 | $11.48 | $11.48 | 189,346 |
| 2022-09-16 | $11.36 | $11.60 | $11.04 | $11.23 | $11.23 | 320,651 |
| 2022-09-15 | $11.13 | $11.43 | $11.13 | $11.39 | $11.39 | 254,635 |
| 2022-09-14 | $11.16 | $11.27 | $10.95 | $11.23 | $11.23 | 160,904 |
| 2022-09-13 | $11.38 | $11.45 | $11.21 | $11.25 | $11.25 | 161,333 |
| 2022-09-12 | $11.33 | $11.67 | $11.06 | $11.60 | $11.60 | 212,892 |
| 2022-09-09 | $11.30 | $11.44 | $11.26 | $11.37 | $11.37 | 168,527 |
| 2022-09-08 | $11.19 | $11.55 | $11.14 | $11.27 | $11.27 | 246,652 |
| 2022-09-07 | $11.13 | $11.44 | $11.04 | $11.34 | $11.34 | 254,038 |
| 2022-09-06 | $11.74 | $11.80 | $11.13 | $11.15 | $11.15 | 225,658 |
| 2022-09-02 | $11.78 | $11.89 | $11.58 | $11.70 | $11.70 | 204,404 |
| 2022-09-01 | $11.99 | $12.10 | $11.52 | $11.77 | $11.77 | 245,463 |
| 2022-08-31 | $11.89 | $12.06 | $11.83 | $12.01 | $12.01 | 195,646 |
| 2022-08-30 | $12.10 | $12.14 | $11.78 | $11.86 | $11.86 | 163,609 |
| 2022-08-29 | $12.18 | $12.34 | $12.07 | $12.08 | $12.08 | 145,000 |
| 2022-08-26 | $12.56 | $12.77 | $12.28 | $12.35 | $12.35 | 175,403 |
| 2022-08-25 | $12.44 | $13.07 | $12.44 | $12.80 | $12.80 | 374,815 |
| 2022-08-24 | $12.53 | $12.79 | $12.31 | $12.44 | $12.44 | 367,781 |
| 2022-08-23 | $12.45 | $12.87 | $12.45 | $12.57 | $12.57 | 294,351 |
| 2022-08-22 | $13.20 | $13.22 | $12.51 | $12.55 | $12.55 | 292,544 |
| 2022-08-19 | $13.39 | $13.53 | $13.11 | $13.29 | $13.29 | 337,887 |
| 2022-08-18 | $12.79 | $13.54 | $12.79 | $13.51 | $13.51 | 315,061 |
| 2022-08-17 | $12.61 | $12.91 | $12.50 | $12.89 | $12.89 | 291,577 |
| 2022-08-16 | $12.55 | $12.76 | $12.27 | $12.72 | $12.72 | 201,849 |
| 2022-08-15 | $12.37 | $12.80 | $12.37 | $12.63 | $12.63 | 391,849 |
| 2022-08-12 | $12.15 | $12.52 | $12.05 | $12.50 | $12.50 | 262,884 |
| 2022-08-11 | $12.45 | $12.50 | $12.11 | $12.18 | $12.18 | 227,154 |
| 2022-08-10 | $12.02 | $12.47 | $11.70 | $12.43 | $12.43 | 329,020 |
| 2022-08-09 | $11.81 | $11.81 | $11.41 | $11.79 | $11.79 | 212,262 |
| 2022-08-08 | $11.54 | $11.96 | $11.54 | $11.89 | $11.89 | 162,805 |
| 2022-08-05 | $12.00 | $12.16 | $11.42 | $11.64 | $11.64 | 267,987 |
| 2022-08-04 | $10.60 | $12.17 | $10.32 | $12.09 | $12.09 | 761,321 |
| 2022-08-03 | $10.25 | $10.57 | $10.10 | $10.52 | $10.52 | 604,379 |
| 2022-08-02 | $10.65 | $10.78 | $10.15 | $10.19 | $10.19 | 396,319 |
| 2022-08-01 | $10.70 | $10.84 | $10.52 | $10.66 | $10.66 | 249,066 |
| 2022-07-29 | $10.93 | $10.95 | $10.50 | $10.75 | $10.75 | 331,940 |
| 2022-07-28 | $11.02 | $11.02 | $10.69 | $10.96 | $10.96 | 194,386 |
| 2022-07-27 | $10.77 | $11.04 | $10.63 | $10.97 | $10.97 | 230,146 |
| 2022-07-26 | $10.76 | $10.76 | $10.59 | $10.65 | $10.65 | 184,223 |
| 2022-07-25 | $10.85 | $10.87 | $10.68 | $10.78 | $10.78 | 150,591 |
| 2022-07-22 | $11.11 | $11.11 | $10.75 | $10.79 | $10.79 | 211,241 |
| 2022-07-21 | $11.15 | $11.24 | $11.00 | $11.15 | $11.15 | 165,217 |
| 2022-07-20 | $11.12 | $11.42 | $11.12 | $11.24 | $11.24 | 159,152 |
| 2022-07-19 | $10.85 | $11.33 | $10.85 | $11.24 | $11.24 | 205,069 |
| 2022-07-18 | $10.86 | $11.12 | $10.86 | $10.96 | $10.96 | 186,600 |
| 2022-07-15 | $10.75 | $10.99 | $10.58 | $10.81 | $10.81 | 445,883 |
| 2022-07-14 | $10.50 | $10.59 | $10.40 | $10.55 | $10.55 | 158,453 |
| 2022-07-13 | $10.46 | $10.64 | $10.35 | $10.57 | $10.57 | 189,182 |
| 2022-07-12 | $10.56 | $11.12 | $10.50 | $10.57 | $10.57 | 179,825 |
| 2022-07-11 | $10.53 | $10.59 | $10.40 | $10.53 | $10.53 | 162,368 |
| 2022-07-08 | $10.53 | $10.72 | $10.39 | $10.61 | $10.61 | 168,256 |
| 2022-07-07 | $10.56 | $10.74 | $10.49 | $10.55 | $10.55 | 199,029 |
| 2022-07-06 | $10.65 | $10.65 | $10.40 | $10.50 | $10.50 | 244,712 |
| 2022-07-05 | $10.38 | $10.69 | $10.15 | $10.66 | $10.66 | 298,729 |
| 2022-07-01 | $10.01 | $10.51 | $9.97 | $10.43 | $10.43 | 344,470 |
| 2022-06-30 | $9.81 | $10.10 | $9.65 | $10.06 | $10.06 | 461,794 |
| 2022-06-29 | $9.98 | $10.18 | $9.67 | $9.90 | $9.90 | 282,214 |
| 2022-06-28 | $10.15 | $10.39 | $9.80 | $9.81 | $9.81 | 300,433 |
| 2022-06-27 | $10.07 | $10.44 | $9.99 | $10.15 | $10.15 | 679,515 |
| 2022-06-24 | $10.59 | $10.77 | $9.94 | $9.97 | $9.97 | 1,696,854 |
| 2022-06-23 | $10.71 | $10.87 | $10.45 | $10.58 | $10.58 | 376,724 |
| 2022-06-22 | $10.45 | $10.78 | $10.35 | $10.69 | $10.69 | 234,465 |
| 2022-06-21 | $10.39 | $10.73 | $10.22 | $10.58 | $10.58 | 287,088 |
| 2022-06-17 | $10.28 | $10.45 | $10.07 | $10.27 | $10.27 | 591,103 |
| 2022-06-16 | $10.24 | $10.50 | $9.99 | $10.10 | $10.10 | 316,514 |
| 2022-06-15 | $10.15 | $10.55 | $10.15 | $10.43 | $10.43 | 248,102 |
| 2022-06-14 | $10.07 | $10.23 | $9.84 | $10.06 | $10.06 | 223,561 |
| 2022-06-13 | $10.18 | $10.31 | $9.99 | $10.06 | $10.06 | 223,092 |
| 2022-06-10 | $10.46 | $10.67 | $10.36 | $10.41 | $10.41 | 214,814 |
| 2022-06-09 | $10.97 | $11.08 | $10.61 | $10.62 | $10.62 | 231,710 |
| 2022-06-08 | $11.28 | $11.41 | $10.99 | $11.06 | $11.06 | 224,536 |
| 2022-06-07 | $10.89 | $11.30 | $10.89 | $11.16 | $11.16 | 233,554 |
| 2022-06-06 | $11.03 | $11.38 | $10.99 | $11.03 | $11.03 | 319,127 |
| 2022-06-03 | $10.97 | $11.03 | $10.79 | $10.87 | $10.87 | 220,433 |
| 2022-06-02 | $10.85 | $11.26 | $10.75 | $11.04 | $11.04 | 190,123 |
| 2022-06-01 | $11.14 | $11.24 | $10.73 | $10.84 | $10.84 | 232,760 |
| 2022-05-31 | $11.10 | $11.50 | $10.95 | $11.00 | $11.00 | 333,906 |
| 2022-05-27 | $10.80 | $11.24 | $10.56 | $11.19 | $11.19 | 274,469 |
| 2022-05-26 | $10.50 | $10.73 | $10.36 | $10.71 | $10.71 | 280,893 |
| 2022-05-25 | $10.12 | $10.50 | $10.11 | $10.40 | $10.40 | 311,913 |
| 2022-05-24 | $10.02 | $10.24 | $9.86 | $10.14 | $10.14 | 470,976 |
| 2022-05-23 | $10.66 | $10.67 | $10.16 | $10.19 | $10.19 | 426,121 |
| 2022-05-20 | $10.79 | $10.95 | $10.10 | $10.51 | $10.51 | 436,574 |
| 2022-05-19 | $10.16 | $10.61 | $10.06 | $10.59 | $10.59 | 330,706 |
| 2022-05-18 | $10.38 | $10.71 | $10.23 | $10.28 | $10.28 | 446,548 |
| 2022-05-17 | $10.37 | $10.59 | $10.23 | $10.44 | $10.44 | 408,740 |
| 2022-05-16 | $10.08 | $10.60 | $9.98 | $10.15 | $10.15 | 531,557 |
| 2022-05-13 | $9.97 | $10.37 | $9.72 | $10.31 | $10.31 | 473,761 |
| 2022-05-12 | $9.54 | $10.17 | $9.43 | $9.93 | $9.93 | 621,764 |
| 2022-05-11 | $9.80 | $10.27 | $9.66 | $9.69 | $9.69 | 639,133 |
| 2022-05-10 | $9.48 | $10.10 | $9.47 | $9.79 | $9.79 | 508,919 |
| 2022-05-09 | $9.26 | $9.62 | $9.17 | $9.42 | $9.42 | 651,821 |
| 2022-05-06 | $9.45 | $9.83 | $9.20 | $9.49 | $9.49 | 689,415 |
| 2022-05-05 | $8.94 | $9.97 | $8.69 | $9.60 | $9.60 | 1,277,727 |
| 2022-05-04 | $8.52 | $8.99 | $8.28 | $8.91 | $8.91 | 1,097,392 |
| 2022-05-03 | $9.44 | $9.53 | $8.52 | $8.55 | $8.55 | 1,203,502 |
| 2022-05-02 | $9.48 | $9.83 | $9.38 | $9.83 | $9.83 | 274,547 |
| 2022-04-29 | $9.80 | $9.87 | $9.44 | $9.51 | $9.51 | 266,347 |
| 2022-04-28 | $9.71 | $9.97 | $9.50 | $9.81 | $9.81 | 290,526 |
| 2022-04-27 | $9.66 | $9.86 | $9.37 | $9.47 | $9.47 | 262,332 |
| 2022-04-26 | $10.16 | $10.16 | $9.63 | $9.69 | $9.69 | 332,359 |
| 2022-04-25 | $10.16 | $10.38 | $10.06 | $10.27 | $10.27 | 435,746 |
| 2022-04-22 | $10.73 | $10.87 | $10.09 | $10.20 | $10.20 | 359,217 |
| 2022-04-21 | $11.13 | $11.30 | $10.68 | $10.71 | $10.71 | 249,193 |
| 2022-04-20 | $11.17 | $11.23 | $10.89 | $11.01 | $11.01 | 214,085 |
| 2022-04-19 | $11.11 | $11.24 | $10.94 | $11.07 | $11.07 | 273,630 |
| 2022-04-18 | $11.31 | $11.31 | $11.00 | $11.05 | $11.05 | 150,364 |
| 2022-04-14 | $11.90 | $11.90 | $11.29 | $11.30 | $11.30 | 126,018 |
| 2022-04-13 | $11.60 | $11.96 | $11.58 | $11.85 | $11.85 | 124,506 |
| 2022-04-12 | $11.78 | $11.93 | $11.59 | $11.62 | $11.62 | 163,152 |
| 2022-04-11 | $11.72 | $11.88 | $11.56 | $11.61 | $11.61 | 182,585 |
| 2022-04-08 | $11.90 | $12.10 | $11.81 | $11.84 | $11.84 | 185,233 |
| 2022-04-07 | $11.73 | $12.07 | $11.60 | $11.95 | $11.95 | 186,730 |
| 2022-04-06 | $11.78 | $12.06 | $11.54 | $11.85 | $11.85 | 424,210 |
| 2022-04-05 | $12.25 | $12.43 | $12.09 | $12.10 | $12.10 | 203,094 |
| 2022-04-04 | $11.95 | $12.32 | $11.95 | $12.25 | $12.25 | 204,742 |
| 2022-04-01 | $11.71 | $12.03 | $11.65 | $11.89 | $11.89 | 217,395 |
| 2022-03-31 | $11.80 | $11.82 | $11.55 | $11.60 | $11.60 | 287,593 |
| 2022-03-30 | $11.75 | $11.90 | $11.63 | $11.75 | $11.75 | 419,543 |
| 2022-03-29 | $11.67 | $11.89 | $11.45 | $11.77 | $11.77 | 446,523 |
| 2022-03-28 | $11.34 | $11.53 | $11.34 | $11.47 | $11.47 | 334,980 |
| 2022-03-25 | $11.55 | $11.75 | $11.22 | $11.37 | $11.37 | 315,239 |
| 2022-03-24 | $11.56 | $11.77 | $11.38 | $11.51 | $11.51 | 211,117 |
| 2022-03-23 | $11.92 | $12.00 | $11.61 | $11.65 | $11.65 | 168,043 |
| 2022-03-22 | $12.14 | $12.32 | $12.03 | $12.05 | $12.05 | 145,484 |
| 2022-03-21 | $12.34 | $12.40 | $11.98 | $12.05 | $12.05 | 176,234 |
| 2022-03-18 | $12.49 | $12.71 | $12.40 | $12.42 | $12.42 | 463,208 |
| 2022-03-17 | $12.26 | $12.59 | $12.14 | $12.49 | $12.49 | 219,817 |
| 2022-03-16 | $11.73 | $12.41 | $11.43 | $12.38 | $12.38 | 386,628 |
| 2022-03-15 | $11.59 | $11.71 | $11.35 | $11.61 | $11.61 | 256,991 |
| 2022-03-14 | $11.33 | $11.63 | $11.18 | $11.49 | $11.49 | 333,228 |
| 2022-03-11 | $11.52 | $11.59 | $11.11 | $11.32 | $11.32 | 381,647 |
| 2022-03-10 | $11.15 | $11.50 | $11.00 | $11.47 | $11.47 | 449,199 |
| 2022-03-09 | $10.71 | $11.44 | $10.41 | $11.33 | $11.33 | 474,056 |
| 2022-03-08 | $10.56 | $10.72 | $10.26 | $10.58 | $10.58 | 310,170 |
| 2022-03-07 | $10.64 | $10.74 | $10.44 | $10.45 | $10.45 | 234,187 |
| 2022-03-04 | $10.70 | $10.74 | $10.39 | $10.46 | $10.46 | 254,040 |
| 2022-03-03 | $11.10 | $11.38 | $10.69 | $10.78 | $10.78 | 200,149 |
| 2022-03-02 | $11.14 | $11.25 | $10.98 | $11.22 | $11.22 | 198,000 |
| 2022-03-01 | $11.25 | $11.35 | $10.90 | $11.01 | $11.01 | 322,236 |
| 2022-02-28 | $11.19 | $11.42 | $11.13 | $11.25 | $11.25 | 265,527 |
| 2022-02-25 | $11.08 | $11.31 | $10.86 | $11.29 | $11.29 | 190,418 |
| 2022-02-24 | $10.48 | $11.08 | $10.37 | $11.05 | $11.05 | 335,539 |
| 2022-02-23 | $10.82 | $11.06 | $10.71 | $10.73 | $10.73 | 314,698 |
| 2022-02-22 | $10.82 | $11.00 | $10.72 | $10.76 | $10.76 | 326,404 |
| 2022-02-18 | $11.06 | $11.23 | $10.73 | $10.89 | $10.89 | 405,410 |
| 2022-02-17 | $10.99 | $11.22 | $10.95 | $11.14 | $11.14 | 431,984 |
| 2022-02-16 | $11.81 | $12.01 | $11.12 | $11.15 | $11.15 | 321,839 |
| 2022-02-15 | $11.02 | $11.95 | $11.00 | $11.94 | $11.94 | 503,447 |
| 2022-02-14 | $11.40 | $11.57 | $10.92 | $11.01 | $11.01 | 518,192 |
| 2022-02-11 | $11.63 | $11.97 | $11.47 | $11.51 | $11.51 | 1,033,193 |
| 2022-02-10 | $11.27 | $11.68 | $11.15 | $11.61 | $11.61 | 1,103,639 |
| 2022-02-09 | $10.70 | $11.45 | $10.15 | $11.39 | $11.39 | 3,192,076 |
| 2022-02-08 | $15.59 | $16.01 | $15.21 | $15.57 | $15.57 | 489,391 |
| 2022-02-07 | $15.54 | $16.03 | $15.54 | $15.82 | $15.82 | 286,786 |
| 2022-02-04 | $15.31 | $15.61 | $15.07 | $15.43 | $15.43 | 320,390 |
| 2022-02-03 | $15.43 | $15.69 | $15.21 | $15.28 | $15.28 | 272,531 |
| 2022-02-02 | $16.21 | $16.22 | $15.61 | $15.82 | $15.82 | 276,218 |
| 2022-02-01 | $15.86 | $16.09 | $15.44 | $15.90 | $15.90 | 307,769 |
| 2022-01-31 | $15.59 | $16.09 | $15.54 | $16.09 | $16.09 | 238,848 |
| 2022-01-28 | $15.55 | $15.67 | $15.03 | $15.66 | $15.66 | 171,130 |
| 2022-01-27 | $15.45 | $15.89 | $15.36 | $15.55 | $15.55 | 344,144 |
| 2022-01-26 | $16.16 | $16.23 | $15.26 | $15.35 | $15.35 | 250,687 |
| 2022-01-25 | $15.53 | $15.99 | $15.49 | $15.82 | $15.82 | 323,603 |
| 2022-01-24 | $14.81 | $15.95 | $14.61 | $15.90 | $15.90 | 475,950 |
| 2022-01-21 | $15.12 | $15.56 | $15.02 | $15.06 | $15.06 | 426,871 |
| 2022-01-20 | $15.63 | $16.13 | $15.36 | $15.40 | $15.40 | 267,308 |
| 2022-01-19 | $16.02 | $16.24 | $15.53 | $15.58 | $15.58 | 253,211 |
| 2022-01-18 | $15.78 | $16.24 | $15.72 | $15.88 | $15.88 | 253,260 |
| 2022-01-14 | $16.30 | $16.64 | $16.02 | $16.26 | $16.26 | 205,049 |
| 2022-01-13 | $17.05 | $17.19 | $16.48 | $16.55 | $16.55 | 209,702 |
| 2022-01-12 | $17.68 | $17.83 | $17.01 | $17.02 | $17.02 | 204,205 |
| 2022-01-11 | $16.86 | $17.69 | $16.73 | $17.67 | $17.67 | 270,371 |
| 2022-01-10 | $16.83 | $16.91 | $16.41 | $16.89 | $16.89 | 208,899 |
| 2022-01-07 | $17.67 | $17.75 | $17.11 | $17.13 | $17.13 | 256,100 |
| 2022-01-06 | $17.81 | $18.17 | $17.49 | $17.57 | $17.57 | 211,865 |
| 2022-01-05 | $18.17 | $18.41 | $17.64 | $17.79 | $17.79 | 282,561 |
| 2022-01-04 | $18.53 | $18.55 | $17.80 | $18.29 | $18.29 | 213,224 |
| 2022-01-03 | $18.26 | $18.59 | $18.18 | $18.49 | $18.49 | 173,676 |
| 2021-12-31 | $18.17 | $18.48 | $18.01 | $18.19 | $18.19 | 211,783 |
| 2021-12-30 | $18.21 | $18.62 | $18.01 | $18.26 | $18.26 | 140,361 |
| 2021-12-29 | $18.18 | $18.22 | $17.89 | $18.11 | $18.11 | 166,891 |
| 2021-12-28 | $18.52 | $18.71 | $18.12 | $18.16 | $18.16 | 176,912 |
| 2021-12-27 | $18.45 | $18.64 | $18.22 | $18.60 | $18.60 | 140,963 |
| 2021-12-23 | $18.08 | $18.48 | $17.84 | $18.34 | $18.34 | 138,431 |
| 2021-12-22 | $17.88 | $18.05 | $17.56 | $18.04 | $18.04 | 166,742 |
| 2021-12-21 | $17.44 | $18.12 | $16.56 | $17.94 | $17.94 | 221,836 |
| 2021-12-20 | $17.33 | $17.33 | $16.69 | $17.23 | $17.23 | 343,393 |
| 2021-12-17 | $17.83 | $18.11 | $17.07 | $17.73 | $17.73 | 2,559,573 |
| 2021-12-16 | $18.60 | $18.76 | $17.56 | $17.81 | $17.81 | 388,916 |
| 2021-12-15 | $17.98 | $18.58 | $17.34 | $18.53 | $18.53 | 434,326 |
| 2021-12-14 | $17.74 | $18.43 | $17.69 | $18.03 | $18.03 | 344,641 |
| 2021-12-13 | $17.79 | $18.18 | $17.51 | $18.02 | $18.02 | 359,079 |
| 2021-12-10 | $18.18 | $18.40 | $17.84 | $17.89 | $17.89 | 353,942 |
| 2021-12-09 | $18.25 | $18.54 | $18.02 | $18.05 | $18.05 | 335,314 |
| 2021-12-08 | $17.96 | $18.53 | $17.81 | $18.44 | $18.44 | 317,289 |
| 2021-12-07 | $17.56 | $18.32 | $17.55 | $18.01 | $18.01 | 462,308 |
| 2021-12-06 | $15.41 | $17.46 | $15.41 | $17.43 | $17.43 | 652,846 |
| 2021-12-03 | $15.48 | $15.63 | $15.16 | $15.59 | $15.59 | 391,228 |
| 2021-12-02 | $14.73 | $15.42 | $14.57 | $15.41 | $15.41 | 259,919 |
| 2021-12-01 | $15.51 | $15.59 | $14.80 | $14.82 | $14.82 | 277,862 |
| 2021-11-30 | $15.20 | $15.66 | $14.83 | $15.31 | $15.31 | 543,119 |
| 2021-11-29 | $15.79 | $15.79 | $15.12 | $15.19 | $15.19 | 466,284 |
| 2021-11-26 | $15.63 | $15.72 | $15.12 | $15.55 | $15.55 | 199,701 |
| 2021-11-24 | $16.00 | $16.15 | $15.82 | $15.96 | $15.96 | 254,287 |
| 2021-11-23 | $16.07 | $16.12 | $15.53 | $16.06 | $16.06 | 600,692 |
| 2021-11-22 | $16.50 | $16.72 | $16.07 | $16.22 | $16.22 | 457,100 |
| 2021-11-19 | $16.47 | $16.65 | $16.35 | $16.49 | $16.49 | 469,330 |
| 2021-11-18 | $16.70 | $16.70 | $16.10 | $16.47 | $16.47 | 396,060 |
| 2021-11-17 | $17.03 | $17.18 | $16.68 | $16.73 | $16.73 | 353,080 |
| 2021-11-16 | $16.99 | $17.17 | $16.79 | $17.10 | $17.10 | 335,872 |
| 2021-11-15 | $17.04 | $17.31 | $16.83 | $17.19 | $17.19 | 412,689 |
| 2021-11-12 | $16.66 | $17.09 | $16.51 | $17.06 | $17.06 | 348,089 |
| 2021-11-11 | $16.36 | $17.10 | $16.36 | $16.70 | $16.70 | 695,629 |
| 2021-11-10 | $15.70 | $16.41 | $15.57 | $16.36 | $16.36 | 535,494 |
| 2021-11-09 | $15.85 | $16.20 | $15.69 | $15.93 | $15.93 | 622,016 |
| 2021-11-08 | $15.18 | $15.88 | $15.16 | $15.83 | $15.83 | 625,079 |
| 2021-11-05 | $15.50 | $15.80 | $14.74 | $15.18 | $15.18 | 875,911 |
| 2021-11-04 | $17.79 | $18.23 | $15.08 | $15.46 | $15.46 | 1,901,609 |
| 2021-11-03 | $13.39 | $13.71 | $13.27 | $13.44 | $13.44 | 823,616 |
| 2021-11-02 | $14.34 | $14.34 | $13.23 | $13.28 | $13.28 | 753,552 |
| 2021-11-01 | $14.00 | $14.51 | $13.95 | $14.36 | $14.36 | 286,117 |
| 2021-10-29 | $14.17 | $14.42 | $13.86 | $14.00 | $14.00 | 361,906 |
| 2021-10-28 | $14.13 | $14.35 | $13.94 | $14.13 | $14.13 | 567,455 |
| 2021-10-27 | $14.60 | $14.71 | $14.13 | $14.14 | $14.14 | 284,904 |
| 2021-10-26 | $14.77 | $14.92 | $14.54 | $14.57 | $14.57 | 425,084 |
| 2021-10-25 | $14.83 | $14.96 | $14.47 | $14.59 | $14.59 | 322,065 |
| 2021-10-22 | $14.80 | $15.39 | $14.80 | $14.83 | $14.83 | 429,053 |
| 2021-10-21 | $15.19 | $15.44 | $14.97 | $15.30 | $15.30 | 697,058 |
| 2021-10-20 | $15.57 | $15.57 | $14.94 | $15.25 | $15.25 | 556,922 |
| 2021-10-19 | $16.72 | $16.89 | $15.14 | $15.40 | $15.40 | 715,930 |
| 2021-10-18 | $16.95 | $16.95 | $16.55 | $16.79 | $16.79 | 187,263 |
| 2021-10-15 | $17.39 | $17.39 | $17.01 | $17.03 | $17.03 | 244,083 |
| 2021-10-14 | $17.45 | $17.70 | $17.03 | $17.11 | $17.11 | 292,153 |
| 2021-10-13 | $17.40 | $17.84 | $17.03 | $17.21 | $17.21 | 144,096 |
| 2021-10-12 | $17.40 | $17.41 | $17.12 | $17.30 | $17.30 | 140,390 |
| 2021-10-11 | $17.79 | $18.15 | $17.31 | $17.31 | $17.31 | 155,859 |
| 2021-10-08 | $17.68 | $17.80 | $17.48 | $17.72 | $17.72 | 133,477 |
| 2021-10-07 | $17.58 | $17.84 | $17.46 | $17.63 | $17.63 | 117,751 |
| 2021-10-06 | $17.23 | $17.50 | $17.11 | $17.41 | $17.41 | 185,820 |
| 2021-10-05 | $17.36 | $17.76 | $17.13 | $17.47 | $17.47 | 133,729 |
| 2021-10-04 | $17.90 | $17.90 | $17.25 | $17.34 | $17.34 | 136,297 |
| 2021-10-01 | $17.68 | $18.05 | $17.43 | $17.99 | $17.99 | 288,814 |
| 2021-09-30 | $17.96 | $18.31 | $17.54 | $17.56 | $17.56 | 99,343 |
| 2021-09-29 | $17.90 | $18.05 | $17.65 | $17.81 | $17.81 | 180,980 |
| 2021-09-28 | $18.04 | $18.18 | $17.68 | $17.77 | $17.77 | 182,541 |
| 2021-09-27 | $17.75 | $18.51 | $17.75 | $18.19 | $18.19 | 298,875 |
| 2021-09-24 | $18.30 | $18.39 | $17.96 | $17.99 | $17.99 | 173,971 |
| 2021-09-23 | $18.12 | $18.40 | $18.05 | $18.36 | $18.36 | 142,488 |
| 2021-09-22 | $17.76 | $18.89 | $17.61 | $18.10 | $18.10 | 116,097 |
| 2021-09-21 | $17.66 | $17.99 | $17.27 | $17.73 | $17.73 | 259,658 |
| 2021-09-20 | $17.76 | $17.89 | $17.18 | $17.60 | $17.60 | 279,737 |
| 2021-09-17 | $18.00 | $18.26 | $17.69 | $18.07 | $18.07 | 775,084 |
| 2021-09-16 | $18.52 | $18.70 | $17.37 | $17.92 | $17.92 | 485,066 |
| 2021-09-15 | $18.59 | $18.88 | $18.33 | $18.67 | $18.67 | 348,564 |
| 2021-09-14 | $18.66 | $19.02 | $18.60 | $18.63 | $18.63 | 215,070 |
| 2021-09-13 | $18.85 | $18.91 | $18.42 | $18.81 | $18.81 | 272,482 |
| 2021-09-10 | $18.95 | $19.01 | $18.52 | $18.60 | $18.60 | 378,586 |
| 2021-09-09 | $18.69 | $19.00 | $18.57 | $18.86 | $18.86 | 175,199 |
| 2021-09-08 | $18.43 | $18.75 | $18.35 | $18.73 | $18.73 | 166,554 |
| 2021-09-07 | $18.76 | $18.88 | $18.38 | $18.40 | $18.40 | 257,458 |
| 2021-09-03 | $18.50 | $18.73 | $18.38 | $18.72 | $18.72 | 238,155 |
| 2021-09-02 | $18.34 | $18.91 | $18.28 | $18.55 | $18.55 | 388,180 |
| 2021-09-01 | $18.03 | $18.46 | $17.90 | $18.28 | $18.28 | 192,458 |
| 2021-08-31 | $17.76 | $17.97 | $17.55 | $17.91 | $17.91 | 193,419 |
| 2021-08-30 | $17.86 | $17.93 | $17.52 | $17.80 | $17.80 | 159,707 |
| 2021-08-27 | $17.41 | $17.89 | $17.30 | $17.74 | $17.74 | 260,771 |
| 2021-08-26 | $17.15 | $17.49 | $17.06 | $17.34 | $17.34 | 299,819 |
| 2021-08-25 | $17.25 | $17.49 | $17.10 | $17.24 | $17.24 | 154,872 |
| 2021-08-24 | $17.04 | $17.33 | $17.03 | $17.24 | $17.24 | 189,533 |
| 2021-08-23 | $16.81 | $16.99 | $16.64 | $16.95 | $16.95 | 159,267 |
| 2021-08-20 | $16.05 | $16.72 | $16.02 | $16.68 | $16.68 | 234,186 |
| 2021-08-19 | $16.23 | $16.52 | $16.05 | $16.13 | $16.13 | 208,568 |
| 2021-08-18 | $16.50 | $16.93 | $16.28 | $16.45 | $16.45 | 251,081 |
| 2021-08-17 | $16.50 | $16.53 | $16.01 | $16.42 | $16.42 | 274,444 |
| 2021-08-16 | $17.03 | $17.07 | $16.73 | $16.76 | $16.76 | 374,165 |
| 2021-08-13 | $16.89 | $17.50 | $16.82 | $17.25 | $17.25 | 401,348 |
| 2021-08-12 | $17.32 | $17.49 | $16.77 | $17.02 | $17.02 | 267,368 |
| 2021-08-11 | $18.23 | $18.41 | $17.49 | $17.50 | $17.50 | 210,746 |
| 2021-08-10 | $18.23 | $18.32 | $18.01 | $18.10 | $18.10 | 446,206 |
| 2021-08-09 | $18.70 | $18.70 | $18.15 | $18.21 | $18.21 | 152,217 |
| 2021-08-06 | $19.26 | $19.40 | $18.38 | $18.76 | $18.76 | 351,051 |
| 2021-08-05 | $20.20 | $21.00 | $18.93 | $19.06 | $19.06 | 517,050 |
| 2021-08-04 | $17.52 | $17.87 | $17.43 | $17.68 | $17.68 | 337,003 |
| 2021-08-03 | $18.13 | $18.88 | $17.59 | $17.68 | $17.68 | 369,915 |
| 2021-08-02 | $18.47 | $18.48 | $18.10 | $18.15 | $18.15 | 179,953 |
| 2021-07-30 | $18.26 | $18.46 | $18.20 | $18.34 | $18.34 | 123,445 |
| 2021-07-29 | $18.39 | $18.53 | $18.21 | $18.39 | $18.39 | 169,418 |
| 2021-07-28 | $17.99 | $18.31 | $17.87 | $18.24 | $18.24 | 216,402 |
| 2021-07-27 | $18.38 | $18.38 | $17.73 | $17.95 | $17.95 | 175,303 |
| 2021-07-26 | $18.67 | $18.78 | $18.26 | $18.32 | $18.32 | 163,660 |
| 2021-07-23 | $18.43 | $18.64 | $18.26 | $18.62 | $18.62 | 87,962 |
| 2021-07-22 | $18.48 | $18.55 | $18.23 | $18.32 | $18.32 | 186,100 |
| 2021-07-21 | $18.31 | $18.71 | $18.30 | $18.58 | $18.58 | 146,026 |
| 2021-07-20 | $17.87 | $18.42 | $17.82 | $18.16 | $18.16 | 260,581 |
| 2021-07-19 | $17.50 | $18.06 | $17.43 | $17.82 | $17.82 | 236,961 |
| 2021-07-16 | $18.08 | $18.08 | $17.83 | $17.90 | $17.90 | 166,519 |
| 2021-07-15 | $17.82 | $17.93 | $17.69 | $17.88 | $17.88 | 123,304 |
| 2021-07-14 | $18.32 | $18.33 | $17.83 | $17.86 | $17.86 | 136,445 |
| 2021-07-13 | $18.42 | $18.43 | $18.02 | $18.14 | $18.14 | 193,904 |
| 2021-07-12 | $18.34 | $18.57 | $18.17 | $18.49 | $18.49 | 161,027 |
| 2021-07-09 | $18.00 | $18.52 | $17.93 | $18.36 | $18.36 | 213,432 |
| 2021-07-08 | $17.71 | $18.07 | $17.63 | $17.89 | $17.89 | 186,071 |
| 2021-07-07 | $18.46 | $18.56 | $17.99 | $18.05 | $18.05 | 246,195 |
| 2021-07-06 | $18.50 | $18.54 | $18.13 | $18.40 | $18.40 | 193,865 |
| 2021-07-02 | $18.72 | $18.86 | $18.51 | $18.55 | $18.55 | 162,574 |
| 2021-07-01 | $18.65 | $18.71 | $18.39 | $18.60 | $18.60 | 131,774 |
| 2021-06-30 | $18.86 | $18.90 | $18.56 | $18.58 | $18.58 | 166,713 |
| 2021-06-29 | $18.89 | $19.16 | $18.77 | $18.99 | $18.99 | 159,980 |
| 2021-06-28 | $18.78 | $19.06 | $18.52 | $18.75 | $18.75 | 204,639 |
| 2021-06-25 | $18.82 | $18.97 | $18.52 | $18.64 | $18.64 | 1,550,096 |
| 2021-06-24 | $18.56 | $18.91 | $18.56 | $18.85 | $18.85 | 185,677 |
| 2021-06-23 | $18.39 | $18.63 | $18.32 | $18.50 | $18.50 | 337,878 |
| 2021-06-22 | $18.22 | $18.45 | $17.91 | $18.44 | $18.44 | 170,550 |
| 2021-06-21 | $18.11 | $18.39 | $17.85 | $18.21 | $18.21 | 174,675 |
| 2021-06-18 | $18.18 | $18.33 | $17.84 | $18.05 | $18.05 | 394,976 |
| 2021-06-17 | $17.78 | $18.40 | $17.78 | $18.37 | $18.37 | 185,682 |
| 2021-06-16 | $17.61 | $17.99 | $17.58 | $17.89 | $17.89 | 299,843 |
| 2021-06-15 | $17.85 | $17.94 | $17.54 | $17.59 | $17.59 | 216,076 |
| 2021-06-14 | $17.99 | $18.31 | $17.76 | $17.83 | $17.83 | 231,637 |
| 2021-06-11 | $17.86 | $17.90 | $17.72 | $17.86 | $17.86 | 214,284 |
| 2021-06-10 | $17.94 | $18.02 | $17.64 | $17.71 | $17.71 | 144,251 |
| 2021-06-09 | $18.15 | $18.37 | $17.89 | $17.90 | $17.90 | 182,781 |
| 2021-06-08 | $18.15 | $18.26 | $17.88 | $18.03 | $18.03 | 217,643 |
| 2021-06-07 | $17.90 | $18.04 | $17.77 | $17.95 | $17.95 | 174,080 |
| 2021-06-04 | $17.93 | $18.21 | $17.81 | $17.83 | $17.83 | 163,243 |
| 2021-06-03 | $17.90 | $17.97 | $17.73 | $17.79 | $17.79 | 189,782 |
| 2021-06-02 | $18.33 | $18.37 | $17.94 | $18.00 | $18.00 | 209,750 |
| 2021-06-01 | $18.19 | $18.48 | $18.02 | $18.33 | $18.33 | 365,125 |
| 2021-05-28 | $18.48 | $18.57 | $17.99 | $18.11 | $18.11 | 277,644 |
| 2021-05-27 | $18.18 | $18.61 | $18.09 | $18.37 | $18.37 | 361,001 |
| 2021-05-26 | $18.10 | $18.50 | $18.08 | $18.34 | $18.34 | 354,519 |
| 2021-05-25 | $18.41 | $18.65 | $17.99 | $18.00 | $18.00 | 224,672 |
| 2021-05-24 | $18.24 | $18.44 | $18.12 | $18.28 | $18.28 | 127,271 |
| 2021-05-21 | $18.32 | $18.53 | $18.04 | $18.06 | $18.06 | 119,326 |
| 2021-05-20 | $18.05 | $18.23 | $17.89 | $18.11 | $18.11 | 136,099 |
| 2021-05-19 | $17.49 | $18.07 | $17.49 | $18.05 | $18.05 | 197,719 |
| 2021-05-18 | $17.97 | $18.18 | $17.86 | $17.93 | $17.93 | 158,175 |
| 2021-05-17 | $17.79 | $17.98 | $17.55 | $17.85 | $17.85 | 159,380 |
| 2021-05-14 | $18.14 | $18.38 | $17.87 | $18.03 | $18.03 | 182,072 |
| 2021-05-13 | $17.83 | $18.21 | $17.56 | $17.89 | $17.89 | 312,081 |
| 2021-05-12 | $18.21 | $18.47 | $17.51 | $17.65 | $17.65 | 373,950 |
| 2021-05-11 | $17.50 | $18.77 | $17.45 | $18.48 | $18.48 | 404,617 |
| 2021-05-10 | $18.58 | $18.85 | $17.77 | $17.82 | $17.82 | 407,928 |
| 2021-05-07 | $18.51 | $19.23 | $18.46 | $18.66 | $18.66 | 589,341 |
| 2021-05-06 | $19.70 | $19.98 | $17.73 | $18.32 | $18.32 | 796,544 |
| 2021-05-05 | $19.84 | $20.40 | $19.84 | $20.02 | $20.02 | 249,143 |
| 2021-05-04 | $20.68 | $20.68 | $19.80 | $20.02 | $20.02 | 227,638 |
| 2021-05-03 | $20.34 | $20.83 | $20.34 | $20.72 | $20.72 | 351,157 |
| 2021-04-30 | $20.07 | $21.24 | $19.98 | $20.27 | $20.27 | 243,445 |
| 2021-04-29 | $20.95 | $21.25 | $20.23 | $20.33 | $20.33 | 120,374 |
| 2021-04-28 | $20.55 | $20.88 | $20.23 | $20.73 | $20.73 | 281,990 |
| 2021-04-27 | $20.59 | $20.67 | $20.42 | $20.55 | $20.55 | 192,251 |
| 2021-04-26 | $20.53 | $20.79 | $20.48 | $20.62 | $20.62 | 165,282 |
| 2021-04-23 | $19.83 | $20.64 | $19.83 | $20.51 | $20.51 | 281,477 |
| 2021-04-22 | $19.88 | $20.32 | $19.61 | $20.09 | $20.09 | 359,969 |
| 2021-04-21 | $19.30 | $19.90 | $19.10 | $19.87 | $19.87 | 185,306 |
| 2021-04-20 | $19.79 | $20.17 | $19.16 | $19.44 | $19.44 | 341,064 |
| 2021-04-19 | $20.10 | $20.12 | $19.58 | $19.93 | $19.93 | 174,153 |
| 2021-04-16 | $20.30 | $20.30 | $20.00 | $20.20 | $20.20 | 310,982 |
| 2021-04-15 | $20.20 | $20.41 | $19.98 | $20.13 | $20.13 | 202,964 |
| 2021-04-14 | $19.90 | $20.41 | $19.90 | $19.96 | $19.96 | 161,762 |
| 2021-04-13 | $20.26 | $20.45 | $19.96 | $20.00 | $20.00 | 408,196 |
| 2021-04-12 | $20.20 | $20.35 | $19.89 | $20.19 | $20.19 | 169,929 |
| 2021-04-09 | $20.09 | $20.33 | $19.86 | $20.16 | $20.16 | 299,057 |
| 2021-04-08 | $20.13 | $20.43 | $19.76 | $20.31 | $20.31 | 493,475 |
| 2021-04-07 | $20.86 | $21.07 | $20.04 | $20.05 | $20.05 | 302,233 |
| 2021-04-06 | $21.00 | $21.26 | $20.60 | $20.81 | $20.81 | 269,407 |
| 2021-04-05 | $20.86 | $21.22 | $20.67 | $21.18 | $21.18 | 429,071 |
| 2021-04-01 | $20.53 | $20.93 | $20.45 | $20.70 | $20.70 | 437,688 |
| 2021-03-31 | $20.28 | $20.82 | $20.21 | $20.30 | $20.30 | 520,402 |
| 2021-03-30 | $20.20 | $20.83 | $19.86 | $20.27 | $20.27 | 263,770 |
| 2021-03-29 | $20.31 | $20.92 | $19.91 | $20.32 | $20.32 | 532,449 |
| 2021-03-26 | $20.49 | $20.76 | $19.71 | $20.50 | $20.50 | 359,143 |
| 2021-03-25 | $20.25 | $20.58 | $19.83 | $20.16 | $20.16 | 461,670 |
| 2021-03-24 | $21.36 | $21.89 | $20.47 | $20.47 | $20.47 | 356,109 |
| 2021-03-23 | $22.10 | $22.37 | $21.03 | $21.14 | $21.14 | 230,996 |
| 2021-03-22 | $22.37 | $22.57 | $22.02 | $22.19 | $22.19 | 234,338 |
| 2021-03-19 | $22.02 | $22.59 | $21.42 | $22.14 | $22.14 | 697,044 |
| 2021-03-18 | $23.27 | $23.45 | $22.00 | $22.17 | $22.17 | 367,600 |
| 2021-03-17 | $22.68 | $23.34 | $22.19 | $23.34 | $23.34 | 256,020 |
| 2021-03-16 | $23.11 | $23.49 | $22.78 | $22.90 | $22.90 | 197,458 |
| 2021-03-15 | $23.27 | $23.33 | $22.66 | $22.95 | $22.95 | 248,880 |
| 2021-03-12 | $23.76 | $23.76 | $22.98 | $23.41 | $23.41 | 177,138 |
| 2021-03-11 | $23.75 | $24.38 | $23.64 | $23.97 | $23.97 | 347,649 |
| 2021-03-10 | $23.75 | $24.01 | $23.43 | $23.54 | $23.54 | 245,107 |
| 2021-03-09 | $23.60 | $23.80 | $23.32 | $23.50 | $23.50 | 333,684 |
| 2021-03-08 | $23.31 | $23.91 | $22.94 | $23.13 | $23.13 | 377,028 |
| 2021-03-05 | $23.03 | $23.22 | $21.76 | $23.12 | $23.12 | 263,437 |
| 2021-03-04 | $23.54 | $23.88 | $22.36 | $22.80 | $22.80 | 265,919 |
| 2021-03-03 | $23.97 | $24.16 | $23.48 | $23.64 | $23.64 | 211,737 |
| 2021-03-02 | $24.86 | $24.86 | $23.84 | $23.84 | $23.84 | 334,871 |
| 2021-03-01 | $24.30 | $24.94 | $24.16 | $24.49 | $24.49 | 326,445 |
| 2021-02-26 | $23.28 | $23.93 | $23.04 | $23.89 | $23.89 | 439,733 |
| 2021-02-25 | $24.07 | $24.40 | $23.17 | $23.26 | $23.26 | 194,734 |
| 2021-02-24 | $23.85 | $24.55 | $23.43 | $23.90 | $23.90 | 194,227 |
| 2021-02-23 | $23.64 | $23.89 | $22.07 | $23.71 | $23.71 | 350,993 |
| 2021-02-22 | $24.59 | $24.67 | $24.02 | $24.07 | $24.07 | 201,631 |
| 2021-02-19 | $24.48 | $25.06 | $24.48 | $24.60 | $24.60 | 310,989 |
| 2021-02-18 | $23.94 | $24.58 | $23.23 | $24.26 | $24.26 | 270,861 |
| 2021-02-17 | $24.07 | $24.56 | $23.87 | $24.19 | $24.19 | 306,482 |
| 2021-02-16 | $24.56 | $25.26 | $24.22 | $24.40 | $24.40 | 382,650 |
| 2021-02-12 | $24.37 | $24.86 | $24.18 | $24.76 | $24.76 | 261,502 |
| 2021-02-11 | $24.47 | $24.85 | $24.12 | $24.53 | $24.53 | 292,687 |
| 2021-02-10 | $24.92 | $24.99 | $24.11 | $24.46 | $24.46 | 284,811 |
| 2021-02-09 | $24.00 | $24.90 | $23.80 | $24.62 | $24.62 | 349,275 |
| 2021-02-08 | $24.10 | $24.39 | $23.73 | $24.04 | $24.04 | 370,654 |
| 2021-02-05 | $24.89 | $25.00 | $23.82 | $24.08 | $24.08 | 421,682 |
| 2021-02-04 | $24.24 | $25.99 | $23.19 | $24.45 | $24.45 | 1,136,388 |
| 2021-02-03 | $22.15 | $23.40 | $21.69 | $21.79 | $21.79 | 728,399 |
| 2021-02-02 | $21.40 | $22.09 | $21.40 | $22.00 | $22.00 | 616,319 |
| 2021-02-01 | $21.25 | $21.71 | $21.14 | $21.60 | $21.60 | 338,876 |
| 2021-01-29 | $21.86 | $22.04 | $21.03 | $21.17 | $21.17 | 345,284 |
| 2021-01-28 | $21.43 | $22.10 | $21.02 | $21.77 | $21.77 | 365,860 |
| 2021-01-27 | $21.42 | $21.90 | $20.86 | $21.27 | $21.27 | 575,106 |
| 2021-01-26 | $21.95 | $22.21 | $21.54 | $22.09 | $22.09 | 302,300 |
| 2021-01-25 | $22.03 | $22.04 | $21.41 | $21.95 | $21.95 | 346,394 |
| 2021-01-22 | $21.48 | $22.11 | $21.17 | $22.07 | $22.07 | 330,361 |
| 2021-01-21 | $22.09 | $22.26 | $21.56 | $21.69 | $21.69 | 265,322 |
| 2021-01-20 | $21.06 | $21.99 | $21.00 | $21.93 | $21.93 | 348,697 |
| 2021-01-19 | $19.84 | $20.85 | $19.77 | $20.83 | $20.83 | 367,249 |
| 2021-01-15 | $20.32 | $20.74 | $19.59 | $19.70 | $19.70 | 268,256 |
| 2021-01-14 | $20.39 | $21.16 | $20.26 | $20.56 | $20.56 | 376,041 |
| 2021-01-13 | $21.15 | $21.48 | $20.23 | $20.24 | $20.24 | 198,888 |
| 2021-01-12 | $20.44 | $21.10 | $20.29 | $21.09 | $21.09 | 250,799 |
| 2021-01-11 | $21.27 | $21.45 | $20.22 | $20.51 | $20.51 | 357,896 |
| 2021-01-08 | $22.47 | $22.78 | $21.36 | $21.48 | $21.48 | 295,236 |
| 2021-01-07 | $21.96 | $22.49 | $21.82 | $22.29 | $22.29 | 220,062 |
| 2021-01-06 | $21.83 | $22.21 | $21.49 | $22.01 | $22.01 | 375,849 |
| 2021-01-05 | $21.28 | $21.98 | $20.99 | $21.75 | $21.75 | 315,731 |
| 2021-01-04 | $21.50 | $21.60 | $20.93 | $21.28 | $21.28 | 387,522 |
| 2020-12-31 | $21.52 | $21.62 | $21.36 | $21.44 | $21.44 | 141,449 |
| 2020-12-30 | $21.67 | $21.83 | $21.31 | $21.55 | $21.55 | 111,596 |
| 2020-12-29 | $21.98 | $22.22 | $21.31 | $21.51 | $21.51 | 205,927 |
| 2020-12-28 | $22.50 | $22.70 | $21.97 | $22.03 | $22.03 | 224,278 |
| 2020-12-24 | $21.93 | $22.38 | $21.33 | $22.34 | $22.34 | 227,112 |
| 2020-12-23 | $22.24 | $22.59 | $21.70 | $21.80 | $21.80 | 206,180 |
| 2020-12-22 | $21.55 | $22.42 | $21.55 | $22.00 | $22.00 | 200,994 |
| 2020-12-21 | $21.77 | $21.99 | $21.17 | $21.57 | $21.57 | 237,382 |
| 2020-12-18 | $21.26 | $22.29 | $21.26 | $22.00 | $22.00 | 681,631 |
| 2020-12-17 | $21.06 | $21.44 | $21.04 | $21.14 | $21.14 | 189,930 |
| 2020-12-16 | $20.54 | $21.13 | $20.37 | $21.01 | $21.01 | 223,555 |
| 2020-12-15 | $20.72 | $20.89 | $20.34 | $20.49 | $20.49 | 251,851 |
| 2020-12-14 | $20.93 | $21.39 | $20.69 | $20.71 | $20.71 | 272,273 |
| 2020-12-11 | $20.95 | $21.14 | $20.68 | $20.94 | $20.94 | 247,441 |
| 2020-12-10 | $20.54 | $21.00 | $20.02 | $20.65 | $20.65 | 346,016 |
| 2020-12-09 | $20.68 | $21.44 | $20.59 | $20.72 | $20.72 | 703,296 |
| 2020-12-08 | $19.46 | $20.60 | $19.46 | $20.56 | $20.56 | 413,695 |
| 2020-12-07 | $19.24 | $19.71 | $19.15 | $19.63 | $19.63 | 253,742 |
| 2020-12-04 | $18.65 | $19.32 | $18.58 | $19.22 | $19.22 | 229,807 |
| 2020-12-03 | $18.20 | $18.81 | $18.04 | $18.58 | $18.58 | 211,115 |
| 2020-12-02 | $18.17 | $18.39 | $17.96 | $18.16 | $18.16 | 189,855 |
| 2020-12-01 | $18.09 | $18.28 | $17.86 | $18.15 | $18.15 | 185,000 |
| 2020-11-30 | $18.20 | $18.23 | $17.50 | $17.85 | $17.85 | 257,217 |
| 2020-11-27 | $18.41 | $18.47 | $17.91 | $18.11 | $18.11 | 222,561 |
| 2020-11-25 | $17.74 | $18.66 | $17.61 | $18.47 | $18.47 | 298,472 |
| 2020-11-24 | $17.75 | $17.81 | $17.50 | $17.79 | $17.79 | 308,015 |
| 2020-11-23 | $17.70 | $17.84 | $17.45 | $17.68 | $17.68 | 237,342 |
| 2020-11-20 | $17.12 | $17.56 | $17.05 | $17.50 | $17.50 | 253,985 |
| 2020-11-19 | $17.12 | $17.40 | $17.01 | $17.31 | $17.31 | 223,656 |
| 2020-11-18 | $17.34 | $17.62 | $17.10 | $17.19 | $17.19 | 187,627 |
| 2020-11-17 | $17.27 | $17.48 | $17.01 | $17.32 | $17.32 | 247,803 |
| 2020-11-16 | $17.76 | $17.88 | $17.39 | $17.49 | $17.49 | 308,340 |
| 2020-11-13 | $17.23 | $17.44 | $16.92 | $17.35 | $17.35 | 344,385 |
| 2020-11-12 | $16.97 | $17.38 | $16.91 | $17.07 | $17.07 | 311,910 |
| 2020-11-11 | $17.22 | $17.34 | $16.89 | $17.16 | $17.16 | 353,799 |
| 2020-11-10 | $16.52 | $17.06 | $15.86 | $17.06 | $17.06 | 338,420 |
| 2020-11-09 | $18.11 | $18.29 | $16.47 | $16.49 | $16.49 | 312,707 |
| 2020-11-06 | $17.16 | $17.45 | $17.01 | $17.18 | $17.18 | 200,343 |
| 2020-11-05 | $16.87 | $17.42 | $16.81 | $17.16 | $17.16 | 238,465 |
| 2020-11-04 | $16.21 | $16.77 | $16.19 | $16.63 | $16.63 | 156,949 |
| 2020-11-03 | $16.10 | $16.33 | $16.08 | $16.25 | $16.25 | 280,394 |
| 2020-11-02 | $16.03 | $16.34 | $15.78 | $15.96 | $15.96 | 357,433 |
| 2020-10-30 | $16.91 | $16.91 | $15.84 | $16.01 | $16.01 | 407,557 |
| 2020-10-29 | $16.61 | $17.04 | $15.48 | $16.89 | $16.89 | 358,706 |
| 2020-10-28 | $15.80 | $16.04 | $15.46 | $15.59 | $15.59 | 240,417 |
| 2020-10-27 | $16.39 | $16.46 | $16.03 | $16.22 | $16.22 | 184,951 |
| 2020-10-26 | $16.96 | $16.96 | $16.26 | $16.40 | $16.40 | 214,499 |
| 2020-10-23 | $17.16 | $17.24 | $16.90 | $17.16 | $17.16 | 190,074 |
| 2020-10-22 | $17.00 | $17.15 | $16.64 | $17.10 | $17.10 | 279,212 |
| 2020-10-21 | $17.05 | $17.37 | $16.93 | $17.08 | $17.08 | 310,169 |
| 2020-10-20 | $17.25 | $17.79 | $17.03 | $17.10 | $17.10 | 351,796 |
| 2020-10-19 | $16.70 | $17.27 | $16.41 | $16.90 | $16.90 | 322,403 |
| 2020-10-16 | $16.22 | $16.39 | $16.00 | $16.02 | $16.02 | 302,126 |
| 2020-10-15 | $16.12 | $16.68 | $15.80 | $16.28 | $16.28 | 225,432 |
| 2020-10-14 | $16.92 | $17.48 | $16.25 | $16.26 | $16.26 | 209,289 |
| 2020-10-13 | $16.67 | $16.89 | $16.27 | $16.80 | $16.80 | 278,694 |
| 2020-10-12 | $17.03 | $17.44 | $16.75 | $16.78 | $16.78 | 299,526 |
| 2020-10-09 | $17.24 | $17.28 | $16.92 | $17.19 | $17.19 | 385,817 |
| 2020-10-08 | $16.76 | $17.01 | $16.60 | $16.98 | $16.98 | 250,047 |
| 2020-10-07 | $16.86 | $16.86 | $16.41 | $16.60 | $16.60 | 480,429 |
| 2020-10-06 | $17.11 | $17.24 | $16.46 | $16.53 | $16.53 | 535,826 |
| 2020-10-05 | $17.00 | $17.03 | $16.45 | $16.95 | $16.95 | 325,021 |
| 2020-10-02 | $16.16 | $16.85 | $16.05 | $16.81 | $16.81 | 484,474 |
| 2020-10-01 | $15.92 | $16.53 | $15.68 | $16.49 | $16.49 | 291,865 |
| 2020-09-30 | $15.88 | $16.23 | $15.77 | $15.84 | $15.84 | 281,583 |
| 2020-09-29 | $15.78 | $16.00 | $15.53 | $15.79 | $15.79 | 273,313 |
| 2020-09-28 | $15.34 | $15.79 | $15.34 | $15.75 | $15.75 | 190,314 |
| 2020-09-25 | $14.74 | $15.23 | $14.74 | $15.17 | $15.17 | 166,883 |
| 2020-09-24 | $14.98 | $15.50 | $14.64 | $14.83 | $14.83 | 226,590 |
| 2020-09-23 | $15.31 | $15.58 | $15.01 | $15.11 | $15.11 | 364,831 |
| 2020-09-22 | $14.97 | $15.34 | $14.78 | $15.31 | $15.31 | 197,977 |
| 2020-09-21 | $14.86 | $15.06 | $14.61 | $14.96 | $14.96 | 414,285 |
| 2020-09-18 | $15.13 | $15.29 | $14.83 | $15.17 | $15.17 | 714,498 |
| 2020-09-17 | $14.60 | $15.06 | $14.26 | $14.95 | $14.95 | 242,505 |
| 2020-09-16 | $14.74 | $15.08 | $14.68 | $14.89 | $14.89 | 216,516 |
| 2020-09-15 | $14.67 | $14.79 | $14.10 | $14.59 | $14.59 | 219,506 |
| 2020-09-14 | $14.85 | $14.96 | $14.55 | $14.66 | $14.66 | 241,562 |
| 2020-09-11 | $15.20 | $15.24 | $14.60 | $14.71 | $14.71 | 270,755 |
| 2020-09-10 | $15.11 | $15.48 | $14.91 | $15.04 | $15.04 | 622,750 |
| 2020-09-09 | $14.42 | $15.10 | $14.36 | $15.07 | $15.07 | 501,400 |
| 2020-09-08 | $14.26 | $14.70 | $14.11 | $14.26 | $14.26 | 463,300 |
| 2020-09-04 | $14.50 | $14.54 | $14.06 | $14.36 | $14.36 | 361,913 |
| 2020-09-03 | $14.18 | $14.64 | $13.67 | $14.46 | $14.46 | 940,652 |
| 2020-09-02 | $13.08 | $14.58 | $13.08 | $13.87 | $13.87 | 507,058 |
| 2020-09-01 | $13.08 | $13.21 | $12.65 | $12.79 | $12.79 | 569,480 |
| 2020-08-31 | $13.24 | $13.41 | $13.03 | $13.15 | $13.15 | 287,538 |
| 2020-08-28 | $13.43 | $13.54 | $13.23 | $13.39 | $13.39 | 249,005 |
| 2020-08-27 | $13.34 | $13.39 | $13.19 | $13.30 | $13.30 | 164,470 |
| 2020-08-26 | $13.39 | $13.46 | $13.20 | $13.27 | $13.27 | 190,135 |
| 2020-08-25 | $13.35 | $13.49 | $13.24 | $13.40 | $13.40 | 192,224 |
| 2020-08-24 | $13.51 | $13.69 | $13.18 | $13.31 | $13.31 | 218,576 |
| 2020-08-21 | $13.36 | $13.59 | $13.32 | $13.41 | $13.41 | 241,381 |
| 2020-08-20 | $13.24 | $13.54 | $13.19 | $13.50 | $13.50 | 262,027 |
| 2020-08-19 | $13.50 | $13.58 | $13.32 | $13.35 | $13.35 | 212,892 |
| 2020-08-18 | $13.48 | $13.69 | $13.34 | $13.51 | $13.51 | 345,773 |
| 2020-08-17 | $13.41 | $13.58 | $13.37 | $13.42 | $13.42 | 367,092 |
| 2020-08-14 | $13.36 | $13.59 | $13.33 | $13.55 | $13.55 | 293,804 |
| 2020-08-13 | $13.47 | $13.85 | $13.33 | $13.48 | $13.48 | 382,119 |
| 2020-08-12 | $13.42 | $13.59 | $13.26 | $13.42 | $13.42 | 331,313 |
| 2020-08-11 | $13.53 | $13.68 | $13.26 | $13.40 | $13.40 | 491,738 |
| 2020-08-10 | $13.30 | $13.44 | $13.12 | $13.42 | $13.42 | 325,302 |
| 2020-08-07 | $13.04 | $13.28 | $12.65 | $13.13 | $13.13 | 341,308 |
| 2020-08-06 | $13.86 | $14.39 | $12.92 | $13.18 | $13.18 | 724,707 |
| 2020-08-05 | $12.43 | $12.46 | $12.08 | $12.31 | $12.31 | 628,443 |
| 2020-08-04 | $11.93 | $12.39 | $11.83 | $12.29 | $12.29 | 327,293 |
| 2020-08-03 | $11.62 | $11.91 | $11.45 | $11.90 | $11.90 | 262,842 |
| 2020-07-31 | $11.38 | $11.68 | $11.14 | $11.68 | $11.68 | 272,803 |
| 2020-07-30 | $11.47 | $11.55 | $11.14 | $11.44 | $11.44 | 235,077 |
| 2020-07-29 | $11.62 | $11.74 | $11.40 | $11.71 | $11.71 | 192,894 |
| 2020-07-28 | $11.58 | $11.74 | $11.43 | $11.43 | $11.43 | 201,133 |
| 2020-07-27 | $11.49 | $11.69 | $11.41 | $11.66 | $11.66 | 182,390 |
| 2020-07-24 | $11.46 | $11.53 | $11.25 | $11.42 | $11.42 | 304,434 |
| 2020-07-23 | $11.56 | $11.74 | $11.23 | $11.50 | $11.50 | 255,904 |
| 2020-07-22 | $11.81 | $11.99 | $11.41 | $11.52 | $11.52 | 351,578 |
| 2020-07-21 | $11.47 | $11.95 | $11.30 | $11.84 | $11.84 | 307,703 |
| 2020-07-20 | $11.02 | $11.40 | $11.00 | $11.28 | $11.28 | 262,947 |
| 2020-07-17 | $10.97 | $11.32 | $10.97 | $11.11 | $11.11 | 240,500 |
| 2020-07-16 | $11.37 | $11.48 | $10.87 | $10.99 | $10.99 | 471,800 |
| 2020-07-15 | $11.06 | $11.59 | $11.05 | $11.34 | $11.34 | 839,000 |
| 2020-07-14 | $10.25 | $11.12 | $10.25 | $11.04 | $11.04 | 801,100 |
| 2020-07-13 | $10.47 | $10.53 | $10.08 | $10.10 | $10.10 | 270,000 |
| 2020-07-10 | $10.16 | $10.44 | $10.10 | $10.39 | $10.39 | 190,900 |
| 2020-07-09 | $10.32 | $10.42 | $10.12 | $10.16 | $10.16 | 214,400 |
| 2020-07-08 | $10.21 | $10.36 | $10.07 | $10.35 | $10.35 | 189,600 |
| 2020-07-07 | $10.48 | $10.52 | $10.17 | $10.22 | $10.22 | 167,400 |
| 2020-07-06 | $10.65 | $10.79 | $10.51 | $10.58 | $10.58 | 214,600 |
| 2020-07-02 | $10.52 | $10.66 | $10.36 | $10.42 | $10.42 | 161,600 |
| 2020-07-01 | $10.44 | $10.74 | $10.25 | $10.30 | $10.30 | 235,400 |
| 2020-06-30 | $10.09 | $10.60 | $10.08 | $10.46 | $10.46 | 280,700 |
| 2020-06-29 | $10.08 | $10.26 | $9.98 | $10.15 | $10.15 | 294,000 |
| 2020-06-26 | $10.15 | $10.41 | $9.85 | $9.94 | $9.94 | 1,072,807 |
| 2020-06-25 | $10.12 | $10.53 | $10.05 | $10.24 | $10.24 | 336,630 |
| 2020-06-24 | $10.68 | $10.86 | $10.20 | $10.25 | $10.25 | 256,290 |
| 2020-06-23 | $10.86 | $11.01 | $10.75 | $10.82 | $10.82 | 246,264 |
| 2020-06-22 | $10.47 | $10.72 | $10.45 | $10.66 | $10.66 | 207,496 |
| 2020-06-19 | $10.81 | $11.24 | $10.47 | $10.51 | $10.51 | 871,192 |
| 2020-06-18 | $10.56 | $10.83 | $10.49 | $10.70 | $10.70 | 203,457 |
| 2020-06-17 | $11.06 | $11.12 | $10.53 | $10.67 | $10.67 | 264,406 |
| 2020-06-16 | $11.14 | $11.35 | $10.84 | $11.04 | $11.04 | 258,780 |
| 2020-06-15 | $10.20 | $10.80 | $10.10 | $10.65 | $10.65 | 277,615 |
| 2020-06-12 | $10.62 | $10.91 | $10.29 | $10.58 | $10.58 | 275,840 |
| 2020-06-11 | $10.68 | $10.85 | $10.06 | $10.15 | $10.15 | 311,994 |
| 2020-06-10 | $11.61 | $11.61 | $11.11 | $11.20 | $11.20 | 325,586 |
| 2020-06-09 | $11.25 | $11.71 | $11.20 | $11.63 | $11.63 | 355,480 |
| 2020-06-08 | $11.18 | $11.63 | $11.18 | $11.40 | $11.40 | 396,160 |
| 2020-06-05 | $11.84 | $12.00 | $11.27 | $11.29 | $11.29 | 411,433 |
| 2020-06-04 | $10.95 | $11.57 | $10.89 | $11.56 | $11.56 | 430,820 |
| 2020-06-03 | $10.99 | $11.42 | $10.86 | $11.05 | $11.05 | 353,627 |
| 2020-06-02 | $10.43 | $10.86 | $10.43 | $10.85 | $10.85 | 307,783 |
| 2020-06-01 | $10.18 | $10.52 | $10.18 | $10.40 | $10.40 | 355,932 |
| 2020-05-29 | $10.16 | $10.17 | $9.83 | $10.14 | $10.14 | 313,787 |
| 2020-05-28 | $10.68 | $10.72 | $10.05 | $10.08 | $10.08 | 308,511 |
| 2020-05-27 | $10.21 | $10.61 | $10.02 | $10.58 | $10.58 | 409,285 |
| 2020-05-26 | $10.11 | $10.15 | $9.89 | $9.99 | $9.99 | 250,914 |
| 2020-05-22 | $9.62 | $9.73 | $9.55 | $9.71 | $9.71 | 238,512 |
| 2020-05-21 | $9.69 | $9.87 | $9.60 | $9.61 | $9.61 | 390,138 |
| 2020-05-20 | $9.61 | $9.92 | $9.50 | $9.68 | $9.68 | 389,613 |
| 2020-05-19 | $9.98 | $10.02 | $9.48 | $9.49 | $9.49 | 334,282 |
| 2020-05-18 | $9.67 | $10.18 | $9.50 | $9.89 | $9.89 | 777,551 |
| 2020-05-15 | $9.17 | $9.57 | $9.06 | $9.32 | $9.32 | 581,216 |
| 2020-05-14 | $8.22 | $9.17 | $7.95 | $9.16 | $9.16 | 1,234,510 |
| 2020-05-13 | $9.34 | $9.40 | $8.41 | $8.42 | $8.42 | 687,204 |
| 2020-05-12 | $10.32 | $10.32 | $9.51 | $9.54 | $9.54 | 532,961 |
| 2020-05-11 | $10.43 | $10.52 | $10.18 | $10.25 | $10.25 | 444,120 |
| 2020-05-08 | $10.94 | $11.06 | $10.27 | $10.51 | $10.51 | 461,659 |
| 2020-05-07 | $9.09 | $10.90 | $8.74 | $10.80 | $10.80 | 822,380 |
| 2020-05-06 | $9.89 | $10.18 | $9.68 | $9.83 | $9.83 | 444,843 |
| 2020-05-05 | $10.00 | $10.32 | $9.74 | $9.86 | $9.86 | 436,991 |
| 2020-05-04 | $9.84 | $9.97 | $9.64 | $9.87 | $9.87 | 449,659 |
| 2020-05-01 | $9.91 | $10.10 | $9.78 | $10.00 | $10.00 | 433,356 |
| 2020-04-30 | $10.13 | $10.36 | $9.94 | $10.16 | $10.16 | 590,894 |
| 2020-04-29 | $10.15 | $10.51 | $10.00 | $10.34 | $10.34 | 564,944 |
| 2020-04-28 | $9.34 | $9.78 | $9.26 | $9.75 | $9.75 | 532,023 |
| 2020-04-27 | $8.76 | $9.13 | $8.76 | $9.06 | $9.06 | 177,398 |
| 2020-04-24 | $8.77 | $8.81 | $8.58 | $8.63 | $8.63 | 249,071 |
| 2020-04-23 | $8.66 | $8.94 | $8.56 | $8.73 | $8.73 | 325,024 |
| 2020-04-22 | $8.45 | $8.67 | $8.40 | $8.61 | $8.61 | 269,737 |
| 2020-04-21 | $8.02 | $8.37 | $7.92 | $8.28 | $8.28 | 308,603 |
| 2020-04-20 | $8.26 | $8.52 | $8.05 | $8.25 | $8.25 | 412,563 |
| 2020-04-17 | $7.85 | $8.31 | $7.84 | $8.26 | $8.26 | 498,969 |
| 2020-04-16 | $8.00 | $8.62 | $7.31 | $7.56 | $7.56 | 495,794 |
| 2020-04-15 | $8.67 | $8.67 | $8.02 | $8.26 | $8.26 | 820,429 |
| 2020-04-14 | $8.43 | $9.04 | $8.43 | $9.00 | $9.00 | 601,319 |
| 2020-04-13 | $8.25 | $8.67 | $7.96 | $8.26 | $8.26 | 337,350 |
| 2020-04-09 | $8.18 | $8.44 | $8.00 | $8.25 | $8.25 | 349,683 |
| 2020-04-08 | $8.00 | $8.23 | $7.70 | $7.94 | $7.94 | 374,746 |
| 2020-04-07 | $7.45 | $8.01 | $7.45 | $7.69 | $7.69 | 532,363 |
| 2020-04-06 | $6.73 | $7.27 | $6.73 | $7.24 | $7.24 | 426,891 |
| 2020-04-03 | $7.00 | $7.49 | $6.49 | $6.57 | $6.57 | 288,275 |
| 2020-04-02 | $7.11 | $7.26 | $6.66 | $7.03 | $7.03 | 298,474 |
| 2020-04-01 | $7.73 | $7.85 | $7.02 | $7.09 | $7.09 | 426,121 |
| 2020-03-31 | $7.75 | $8.40 | $7.69 | $8.05 | $8.05 | 586,992 |
| 2020-03-30 | $7.43 | $7.89 | $7.28 | $7.77 | $7.77 | 484,357 |
| 2020-03-27 | $7.13 | $7.57 | $6.94 | $7.36 | $7.36 | 540,487 |
| 2020-03-26 | $7.58 | $7.92 | $7.19 | $7.40 | $7.40 | 749,904 |
| 2020-03-25 | $7.23 | $7.83 | $7.16 | $7.50 | $7.50 | 580,857 |
| 2020-03-24 | $6.64 | $7.46 | $6.64 | $7.33 | $7.33 | 664,958 |
| 2020-03-23 | $6.64 | $6.82 | $6.09 | $6.32 | $6.32 | 834,808 |
| 2020-03-20 | $6.73 | $7.08 | $6.37 | $6.71 | $6.71 | 905,888 |
| 2020-03-19 | $6.13 | $6.89 | $5.76 | $6.69 | $6.69 | 761,607 |
| 2020-03-18 | $6.82 | $6.90 | $5.94 | $6.11 | $6.11 | 521,680 |
| 2020-03-17 | $7.62 | $7.76 | $6.88 | $7.24 | $7.24 | 864,603 |
| 2020-03-16 | $7.76 | $8.17 | $7.42 | $7.53 | $7.53 | 674,067 |
| 2020-03-13 | $8.39 | $9.23 | $7.84 | $8.58 | $8.58 | 981,620 |
| 2020-03-12 | $9.01 | $9.24 | $7.74 | $8.13 | $8.13 | 1,190,072 |
| 2020-03-11 | $10.01 | $10.07 | $9.49 | $9.65 | $9.65 | 522,792 |
| 2020-03-10 | $10.26 | $10.45 | $9.85 | $10.24 | $10.24 | 657,075 |
| 2020-03-09 | $10.41 | $10.59 | $10.00 | $10.01 | $10.01 | 542,282 |
| 2020-03-06 | $11.48 | $11.58 | $10.74 | $11.16 | $11.16 | 819,055 |
| 2020-03-05 | $12.26 | $12.45 | $11.75 | $11.79 | $11.79 | 488,765 |
| 2020-03-04 | $12.38 | $12.54 | $11.95 | $12.51 | $12.51 | 466,041 |
| 2020-03-03 | $12.54 | $12.75 | $12.17 | $12.25 | $12.25 | 670,503 |
| 2020-03-02 | $13.01 | $13.01 | $12.36 | $12.58 | $12.58 | 638,266 |
| 2020-02-28 | $12.72 | $12.96 | $12.58 | $12.88 | $12.88 | 564,407 |
| 2020-02-27 | $13.33 | $13.33 | $12.75 | $13.03 | $13.03 | 688,863 |
| 2020-02-26 | $13.67 | $14.08 | $13.54 | $13.55 | $13.55 | 519,329 |
| 2020-02-25 | $14.36 | $14.44 | $13.56 | $13.66 | $13.66 | 723,787 |
| 2020-02-24 | $14.25 | $14.55 | $14.15 | $14.41 | $14.41 | 520,529 |
| 2020-02-21 | $14.50 | $14.68 | $14.45 | $14.59 | $14.59 | 442,430 |
| 2020-02-20 | $14.54 | $14.68 | $14.38 | $14.49 | $14.49 | 666,146 |
| 2020-02-19 | $14.57 | $14.73 | $14.45 | $14.50 | $14.50 | 619,009 |
| 2020-02-18 | $14.75 | $14.89 | $14.28 | $14.53 | $14.53 | 469,221 |
| 2020-02-14 | $14.89 | $15.09 | $14.80 | $14.82 | $14.82 | 348,508 |
| 2020-02-13 | $15.03 | $15.22 | $14.73 | $14.87 | $14.87 | 547,852 |
| 2020-02-12 | $14.64 | $15.32 | $14.58 | $15.14 | $15.14 | 498,277 |
| 2020-02-11 | $14.48 | $14.86 | $14.23 | $14.60 | $14.60 | 1,038,573 |
| 2020-02-10 | $14.97 | $14.97 | $14.35 | $14.39 | $14.39 | 650,234 |
| 2020-02-07 | $14.35 | $15.02 | $14.33 | $14.97 | $14.97 | 647,464 |
| 2020-02-06 | $14.99 | $15.32 | $14.01 | $14.82 | $14.82 | 2,040,621 |
| 2020-02-05 | $13.01 | $13.06 | $12.47 | $12.59 | $12.59 | 894,932 |
| 2020-02-04 | $13.08 | $13.08 | $12.87 | $12.98 | $12.98 | 361,720 |
| 2020-02-03 | $12.95 | $13.11 | $12.83 | $13.02 | $13.02 | 527,392 |
| 2020-01-31 | $13.18 | $13.31 | $12.86 | $12.96 | $12.96 | 399,652 |
| 2020-01-30 | $13.22 | $13.43 | $12.76 | $13.19 | $13.19 | 797,984 |
| 2020-01-29 | $13.92 | $14.03 | $13.14 | $13.19 | $13.19 | 667,957 |
| 2020-01-28 | $14.30 | $14.50 | $13.86 | $13.90 | $13.90 | 515,998 |
| 2020-01-27 | $14.29 | $14.40 | $14.11 | $14.30 | $14.30 | 276,981 |
| 2020-01-24 | $14.55 | $14.62 | $14.31 | $14.51 | $14.51 | 262,764 |
| 2020-01-23 | $14.38 | $14.62 | $14.23 | $14.56 | $14.56 | 314,446 |
| 2020-01-22 | $14.58 | $14.86 | $14.37 | $14.42 | $14.42 | 217,450 |
| 2020-01-21 | $14.64 | $14.67 | $14.49 | $14.60 | $14.60 | 291,521 |
| 2020-01-17 | $14.60 | $14.68 | $14.45 | $14.67 | $14.67 | 593,526 |
| 2020-01-16 | $14.65 | $14.73 | $14.50 | $14.55 | $14.55 | 389,065 |
| 2020-01-15 | $14.52 | $14.70 | $14.52 | $14.64 | $14.64 | 283,104 |
| 2020-01-14 | $14.64 | $14.76 | $14.50 | $14.52 | $14.52 | 505,610 |
| 2020-01-13 | $14.46 | $14.77 | $14.38 | $14.62 | $14.62 | 501,148 |
| 2020-01-10 | $14.73 | $14.74 | $14.37 | $14.46 | $14.46 | 266,044 |
| 2020-01-09 | $14.89 | $14.92 | $14.65 | $14.68 | $14.68 | 287,415 |
| 2020-01-08 | $15.00 | $15.14 | $14.76 | $14.78 | $14.78 | 316,736 |
| 2020-01-07 | $15.29 | $15.40 | $14.91 | $15.01 | $15.01 | 305,269 |
| 2020-01-06 | $15.10 | $15.42 | $14.97 | $15.36 | $15.36 | 416,835 |
| 2020-01-03 | $14.96 | $15.25 | $14.94 | $15.19 | $15.19 | 454,073 |
| 2020-01-02 | $15.44 | $15.52 | $14.99 | $15.13 | $15.13 | 400,589 |
| 2019-12-31 | $15.35 | $15.54 | $15.28 | $15.31 | $15.31 | 236,680 |
| 2019-12-30 | $15.48 | $15.56 | $15.22 | $15.39 | $15.39 | 235,070 |
| 2019-12-27 | $15.64 | $15.64 | $15.19 | $15.48 | $15.48 | 247,354 |
| 2019-12-26 | $15.64 | $15.86 | $15.54 | $15.56 | $15.56 | 255,976 |
| 2019-12-24 | $15.40 | $15.65 | $15.39 | $15.54 | $15.54 | 225,269 |
| 2019-12-23 | $15.47 | $15.62 | $15.35 | $15.47 | $15.47 | 284,033 |
| 2019-12-20 | $15.54 | $15.63 | $15.40 | $15.50 | $15.50 | 803,277 |
| 2019-12-19 | $15.57 | $15.66 | $15.37 | $15.52 | $15.52 | 631,442 |
| 2019-12-18 | $15.52 | $15.74 | $15.46 | $15.52 | $15.52 | 271,685 |
| 2019-12-17 | $15.46 | $15.59 | $15.27 | $15.53 | $15.53 | 406,698 |
| 2019-12-16 | $15.53 | $15.69 | $15.34 | $15.41 | $15.41 | 388,194 |
| 2019-12-13 | $15.35 | $15.67 | $15.35 | $15.48 | $15.48 | 277,756 |
| 2019-12-12 | $15.55 | $15.81 | $15.36 | $15.43 | $15.43 | 254,398 |
| 2019-12-11 | $15.69 | $15.79 | $15.47 | $15.61 | $15.61 | 338,408 |
| 2019-12-10 | $15.72 | $15.87 | $15.60 | $15.74 | $15.74 | 251,938 |
| 2019-12-09 | $15.50 | $15.97 | $15.48 | $15.81 | $15.81 | 413,541 |
| 2019-12-06 | $15.72 | $15.97 | $15.54 | $15.58 | $15.58 | 453,662 |
| 2019-12-05 | $15.74 | $15.99 | $15.55 | $15.59 | $15.59 | 422,063 |
| 2019-12-04 | $15.92 | $16.22 | $15.67 | $15.73 | $15.73 | 358,909 |
| 2019-12-03 | $15.42 | $15.96 | $15.37 | $15.91 | $15.91 | 334,668 |
| 2019-12-02 | $15.83 | $15.89 | $15.54 | $15.71 | $15.71 | 319,071 |
| 2019-11-29 | $15.83 | $15.89 | $15.61 | $15.74 | $15.74 | 126,859 |
| 2019-11-27 | $16.15 | $16.25 | $15.86 | $15.88 | $15.88 | 214,506 |
| 2019-11-26 | $16.21 | $16.52 | $16.11 | $16.22 | $16.22 | 779,020 |
| 2019-11-25 | $15.94 | $16.25 | $15.75 | $16.15 | $16.15 | 931,843 |
| 2019-11-22 | $15.51 | $16.16 | $15.47 | $15.84 | $15.84 | 649,151 |
| 2019-11-21 | $15.35 | $15.75 | $15.22 | $15.51 | $15.51 | 935,215 |
| 2019-11-20 | $15.18 | $15.45 | $15.02 | $15.40 | $15.40 | 596,222 |
| 2019-11-19 | $15.43 | $15.45 | $15.14 | $15.18 | $15.18 | 388,209 |
| 2019-11-18 | $15.15 | $15.41 | $15.00 | $15.40 | $15.40 | 531,089 |
| 2019-11-15 | $15.30 | $15.35 | $15.11 | $15.20 | $15.20 | 592,387 |
| 2019-11-14 | $15.36 | $15.42 | $15.13 | $15.23 | $15.23 | 509,166 |
| 2019-11-13 | $15.35 | $15.52 | $15.04 | $15.38 | $15.38 | 501,091 |
| 2019-11-12 | $15.31 | $15.62 | $14.83 | $15.56 | $15.56 | 785,246 |
| 2019-11-11 | $15.31 | $15.60 | $15.04 | $15.45 | $15.45 | 674,869 |
| 2019-11-08 | $14.90 | $15.41 | $14.50 | $15.31 | $15.31 | 2,525,963 |
| 2019-11-07 | $13.20 | $13.20 | $12.69 | $12.74 | $12.74 | 713,664 |
| 2019-11-06 | $12.88 | $13.19 | $12.83 | $13.01 | $13.01 | 520,055 |
| 2019-11-05 | $12.70 | $13.23 | $12.70 | $12.90 | $12.90 | 739,017 |
| 2019-11-04 | $13.13 | $13.15 | $12.46 | $12.72 | $12.72 | 696,352 |
| 2019-11-01 | $12.95 | $13.23 | $12.79 | $13.03 | $13.03 | 487,536 |
| 2019-10-31 | $13.13 | $13.13 | $12.74 | $12.83 | $12.83 | 411,315 |
| 2019-10-30 | $12.97 | $13.13 | $12.74 | $13.05 | $13.05 | 364,904 |
| 2019-10-29 | $13.24 | $13.34 | $12.90 | $12.94 | $12.94 | 252,786 |
| 2019-10-28 | $13.25 | $13.39 | $13.20 | $13.22 | $13.22 | 327,336 |
| 2019-10-25 | $13.16 | $13.38 | $13.16 | $13.21 | $13.21 | 391,433 |
| 2019-10-24 | $12.97 | $13.31 | $12.90 | $13.21 | $13.21 | 316,949 |
| 2019-10-23 | $13.05 | $13.07 | $12.91 | $12.97 | $12.97 | 269,118 |
| 2019-10-22 | $12.79 | $13.24 | $12.78 | $13.06 | $13.06 | 461,480 |
| 2019-10-21 | $12.50 | $12.76 | $12.35 | $12.72 | $12.72 | 391,271 |
| 2019-10-18 | $12.71 | $12.78 | $12.40 | $12.45 | $12.45 | 311,263 |
| 2019-10-17 | $12.84 | $12.92 | $12.71 | $12.75 | $12.75 | 269,439 |
| 2019-10-16 | $12.80 | $13.05 | $12.69 | $12.75 | $12.75 | 328,948 |
| 2019-10-15 | $12.36 | $12.88 | $12.36 | $12.87 | $12.87 | 330,486 |
| 2019-10-14 | $11.82 | $12.39 | $11.82 | $12.35 | $12.35 | 717,842 |
| 2019-10-11 | $12.12 | $12.40 | $11.96 | $11.99 | $11.99 | 481,681 |
| 2019-10-10 | $12.12 | $12.15 | $11.95 | $12.02 | $12.02 | 285,636 |
| 2019-10-09 | $12.09 | $12.21 | $12.01 | $12.06 | $12.06 | 222,169 |
| 2019-10-08 | $12.00 | $12.18 | $11.81 | $12.02 | $12.02 | 281,287 |
| 2019-10-07 | $12.08 | $12.24 | $12.00 | $12.13 | $12.13 | 821,417 |
| 2019-10-04 | $11.97 | $12.16 | $11.88 | $12.13 | $12.13 | 221,876 |
| 2019-10-03 | $11.64 | $12.02 | $11.58 | $11.92 | $11.92 | 400,297 |
| 2019-10-02 | $11.67 | $11.81 | $11.43 | $11.64 | $11.64 | 614,242 |
| 2019-10-01 | $12.68 | $12.75 | $11.68 | $11.70 | $11.70 | 834,688 |
| 2019-09-30 | $12.80 | $12.81 | $12.42 | $12.59 | $12.59 | 989,516 |
| 2019-09-27 | $12.74 | $12.91 | $12.50 | $12.79 | $12.79 | 1,113,493 |
| 2019-09-26 | $12.60 | $12.82 | $12.46 | $12.75 | $12.75 | 455,512 |
| 2019-09-25 | $12.41 | $12.79 | $12.35 | $12.70 | $12.70 | 480,255 |
| 2019-09-24 | $12.66 | $12.75 | $12.36 | $12.40 | $12.40 | 725,931 |
| 2019-09-23 | $12.56 | $12.77 | $12.34 | $12.61 | $12.61 | 599,026 |
| 2019-09-20 | $12.41 | $12.83 | $12.29 | $12.65 | $12.65 | 2,673,889 |
| 2019-09-19 | $12.65 | $12.90 | $12.39 | $12.49 | $12.49 | 747,468 |
| 2019-09-18 | $12.95 | $13.06 | $12.33 | $12.63 | $12.63 | 572,383 |
| 2019-09-17 | $12.81 | $13.05 | $12.63 | $12.94 | $12.94 | 435,519 |
| 2019-09-16 | $12.87 | $13.05 | $12.66 | $12.79 | $12.79 | 563,706 |
| 2019-09-13 | $12.78 | $13.03 | $12.65 | $12.95 | $12.95 | 553,094 |
| 2019-09-12 | $12.60 | $12.89 | $12.50 | $12.77 | $12.77 | 532,342 |
| 2019-09-11 | $12.41 | $12.78 | $12.28 | $12.63 | $12.63 | 854,527 |
| 2019-09-10 | $12.05 | $12.40 | $11.87 | $12.34 | $12.34 | 729,674 |
| 2019-09-09 | $11.49 | $12.16 | $11.43 | $12.08 | $12.08 | 697,277 |
| 2019-09-06 | $11.50 | $11.60 | $11.29 | $11.47 | $11.47 | 636,503 |
| 2019-09-05 | $11.47 | $11.73 | $11.38 | $11.48 | $11.48 | 749,028 |
| 2019-09-04 | $11.46 | $11.55 | $11.12 | $11.37 | $11.37 | 698,139 |
| 2019-09-03 | $11.31 | $11.63 | $11.25 | $11.38 | $11.38 | 405,447 |
| 2019-08-30 | $11.65 | $11.69 | $11.40 | $11.45 | $11.45 | 586,304 |
| 2019-08-29 | $11.36 | $11.67 | $11.27 | $11.55 | $11.55 | 499,213 |
| 2019-08-28 | $11.02 | $11.33 | $11.00 | $11.25 | $11.25 | 304,687 |
| 2019-08-27 | $11.30 | $11.50 | $10.91 | $11.01 | $11.01 | 674,823 |
| 2019-08-26 | $11.04 | $11.16 | $10.97 | $11.15 | $11.15 | 353,991 |
| 2019-08-23 | $10.95 | $11.38 | $10.95 | $11.02 | $11.02 | 601,701 |
| 2019-08-22 | $10.92 | $11.19 | $10.88 | $11.02 | $11.02 | 495,149 |
| 2019-08-21 | $11.15 | $11.27 | $10.85 | $10.88 | $10.88 | 658,718 |
| 2019-08-20 | $11.00 | $11.17 | $10.88 | $10.97 | $10.97 | 567,024 |
| 2019-08-19 | $11.74 | $11.74 | $10.89 | $10.99 | $10.99 | 964,397 |
| 2019-08-16 | $10.59 | $11.79 | $10.59 | $11.55 | $11.55 | 1,202,224 |
| 2019-08-15 | $10.48 | $10.95 | $10.15 | $10.54 | $10.54 | 1,072,899 |
| 2019-08-14 | $10.52 | $10.84 | $10.22 | $10.38 | $10.38 | 1,087,711 |
| 2019-08-13 | $10.59 | $11.27 | $10.48 | $10.76 | $10.76 | 1,271,921 |
| 2019-08-12 | $11.65 | $12.14 | $10.73 | $10.75 | $10.75 | 1,568,122 |
| 2019-08-09 | $12.87 | $13.50 | $11.14 | $11.81 | $11.81 | 4,529,669 |
| 2019-08-08 | $16.20 | $16.60 | $16.10 | $16.37 | $16.37 | 1,199,745 |
| 2019-08-07 | $15.89 | $16.28 | $15.88 | $16.07 | $16.07 | 326,205 |
| 2019-08-06 | $15.58 | $16.35 | $15.58 | $16.12 | $16.12 | 538,935 |
| 2019-08-05 | $16.18 | $16.20 | $15.11 | $15.52 | $15.52 | 565,714 |
| 2019-08-02 | $16.49 | $16.54 | $16.12 | $16.44 | $16.44 | 362,877 |
| 2019-08-01 | $16.27 | $16.74 | $16.27 | $16.48 | $16.48 | 575,847 |
| 2019-07-31 | $16.37 | $16.49 | $16.10 | $16.29 | $16.29 | 466,895 |
| 2019-07-30 | $16.46 | $16.56 | $16.13 | $16.27 | $16.27 | 368,473 |
| 2019-07-29 | $16.30 | $16.61 | $16.19 | $16.53 | $16.53 | 833,993 |
| 2019-07-26 | $16.40 | $16.50 | $16.14 | $16.31 | $16.31 | 475,682 |
| 2019-07-25 | $16.92 | $16.92 | $16.07 | $16.25 | $16.25 | 363,989 |
| 2019-07-24 | $16.80 | $17.13 | $16.69 | $16.95 | $16.95 | 268,575 |
| 2019-07-23 | $16.46 | $17.06 | $16.46 | $16.80 | $16.80 | 405,011 |
| 2019-07-22 | $16.00 | $16.41 | $15.99 | $16.40 | $16.40 | 192,904 |
| 2019-07-19 | $15.86 | $16.24 | $15.86 | $16.02 | $16.02 | 318,720 |
| 2019-07-18 | $16.38 | $16.49 | $15.71 | $15.85 | $15.85 | 425,412 |
| 2019-07-17 | $16.11 | $16.53 | $16.07 | $16.47 | $16.47 | 382,766 |
| 2019-07-16 | $15.95 | $16.31 | $15.92 | $16.12 | $16.12 | 327,070 |
| 2019-07-15 | $15.69 | $16.09 | $15.60 | $15.99 | $15.99 | 309,748 |
| 2019-07-12 | $15.52 | $16.11 | $15.38 | $15.73 | $15.73 | 470,377 |
| 2019-07-11 | $15.46 | $15.46 | $15.23 | $15.38 | $15.38 | 308,006 |
| 2019-07-10 | $15.39 | $15.52 | $15.23 | $15.38 | $15.38 | 399,033 |
| 2019-07-09 | $15.32 | $15.32 | $14.89 | $15.23 | $15.23 | 563,889 |
| 2019-07-08 | $15.87 | $15.88 | $15.34 | $15.38 | $15.38 | 317,862 |
| 2019-07-05 | $15.42 | $16.04 | $15.42 | $15.94 | $15.94 | 326,726 |
| 2019-07-03 | $15.38 | $15.57 | $15.36 | $15.46 | $15.46 | 159,282 |
| 2019-07-02 | $15.27 | $15.62 | $15.19 | $15.36 | $15.36 | 590,254 |
| 2019-07-01 | $15.94 | $16.04 | $15.19 | $15.27 | $15.27 | 614,257 |
| 2019-06-28 | $15.85 | $16.19 | $15.82 | $15.85 | $15.85 | 1,038,124 |
| 2019-06-27 | $15.63 | $15.90 | $15.52 | $15.83 | $15.83 | 351,281 |
| 2019-06-26 | $15.98 | $16.20 | $15.54 | $15.57 | $15.57 | 516,867 |
| 2019-06-25 | $16.28 | $16.38 | $15.89 | $15.95 | $15.95 | 511,658 |
| 2019-06-24 | $16.48 | $16.74 | $16.11 | $16.28 | $16.28 | 588,384 |
| 2019-06-21 | $16.02 | $16.39 | $15.92 | $16.19 | $16.19 | 744,310 |
| 2019-06-20 | $16.69 | $16.79 | $15.91 | $16.12 | $16.12 | 490,587 |
| 2019-06-19 | $16.37 | $16.52 | $16.25 | $16.43 | $16.43 | 377,059 |
| 2019-06-18 | $16.47 | $16.81 | $16.35 | $16.39 | $16.39 | 310,613 |
| 2019-06-17 | $16.30 | $16.54 | $16.28 | $16.33 | $16.33 | 379,057 |
| 2019-06-14 | $16.48 | $16.52 | $16.11 | $16.29 | $16.29 | 480,152 |
| 2019-06-13 | $16.15 | $16.57 | $15.95 | $16.53 | $16.53 | 512,182 |
| 2019-06-12 | $16.16 | $16.28 | $15.97 | $16.09 | $16.09 | 548,705 |
| 2019-06-11 | $16.45 | $16.53 | $15.81 | $16.13 | $16.13 | 482,228 |
| 2019-06-10 | $16.07 | $16.63 | $16.06 | $16.38 | $16.38 | 645,168 |
| 2019-06-07 | $15.22 | $16.10 | $15.10 | $16.04 | $16.04 | 494,003 |
| 2019-06-06 | $15.62 | $15.62 | $14.92 | $15.23 | $15.23 | 358,697 |
| 2019-06-05 | $15.75 | $15.77 | $15.55 | $15.57 | $15.57 | 367,950 |
| 2019-06-04 | $15.39 | $15.89 | $15.30 | $15.64 | $15.64 | 538,924 |
| 2019-06-03 | $15.34 | $15.36 | $15.06 | $15.23 | $15.23 | 503,618 |
| 2019-05-31 | $15.18 | $15.36 | $15.15 | $15.33 | $15.33 | 329,642 |
| 2019-05-30 | $15.15 | $15.52 | $15.03 | $15.42 | $15.42 | 494,051 |
| 2019-05-29 | $15.18 | $15.23 | $14.82 | $14.95 | $14.95 | 880,114 |
| 2019-05-28 | $16.03 | $16.16 | $15.39 | $15.40 | $15.40 | 735,590 |
| 2019-05-24 | $16.10 | $16.38 | $15.85 | $16.03 | $16.03 | 774,701 |
| 2019-05-23 | $15.94 | $16.07 | $15.87 | $16.04 | $16.04 | 613,048 |
| 2019-05-22 | $16.26 | $16.37 | $15.98 | $16.02 | $16.02 | 313,861 |
| 2019-05-21 | $16.09 | $16.31 | $16.00 | $16.29 | $16.29 | 581,791 |
| 2019-05-20 | $15.70 | $16.16 | $15.65 | $16.06 | $16.06 | 734,937 |
| 2019-05-17 | $15.54 | $15.96 | $15.51 | $15.81 | $15.81 | 693,972 |
| 2019-05-16 | $15.68 | $15.87 | $15.61 | $15.73 | $15.73 | 759,579 |
| 2019-05-15 | $15.06 | $16.03 | $15.04 | $15.72 | $15.72 | 1,493,712 |
| 2019-05-14 | $15.14 | $15.33 | $15.03 | $15.16 | $15.16 | 822,591 |
| 2019-05-13 | $14.85 | $15.28 | $14.65 | $15.10 | $15.10 | 543,200 |
| 2019-05-10 | $13.52 | $15.69 | $13.52 | $15.27 | $15.27 | 1,608,285 |
| 2019-05-09 | $14.28 | $14.59 | $14.16 | $14.40 | $14.40 | 615,335 |
| 2019-05-08 | $14.42 | $14.63 | $14.33 | $14.34 | $14.34 | 351,057 |
| 2019-05-07 | $14.23 | $14.50 | $14.19 | $14.43 | $14.43 | 594,293 |
| 2019-05-06 | $14.18 | $14.41 | $14.18 | $14.39 | $14.39 | 565,292 |
| 2019-05-03 | $14.50 | $14.71 | $14.36 | $14.45 | $14.45 | 536,647 |
| 2019-05-02 | $14.14 | $14.50 | $14.14 | $14.44 | $14.44 | 409,854 |
| 2019-05-01 | $14.41 | $14.41 | $14.08 | $14.17 | $14.17 | 737,087 |
| 2019-04-30 | $14.49 | $14.62 | $14.19 | $14.27 | $14.27 | 520,834 |
| 2019-04-29 | $14.32 | $14.73 | $14.28 | $14.56 | $14.56 | 495,434 |
| 2019-04-26 | $13.89 | $14.47 | $13.72 | $14.34 | $14.34 | 518,095 |
| 2019-04-25 | $13.85 | $13.89 | $13.58 | $13.74 | $13.74 | 220,027 |
| 2019-04-24 | $13.82 | $13.98 | $13.72 | $13.77 | $13.77 | 289,442 |
| 2019-04-23 | $13.52 | $14.02 | $13.52 | $13.86 | $13.86 | 384,842 |
| 2019-04-22 | $13.18 | $13.54 | $13.08 | $13.51 | $13.51 | 517,279 |
| 2019-04-18 | $13.17 | $13.32 | $13.11 | $13.19 | $13.19 | 372,521 |
| 2019-04-17 | $13.45 | $13.45 | $12.98 | $13.20 | $13.20 | 525,178 |
| 2019-04-16 | $13.45 | $13.46 | $13.19 | $13.42 | $13.42 | 399,278 |
| 2019-04-15 | $13.25 | $13.51 | $13.21 | $13.39 | $13.39 | 549,365 |
| 2019-04-12 | $13.42 | $13.43 | $13.13 | $13.26 | $13.26 | 665,625 |
| 2019-04-11 | $13.39 | $13.52 | $13.20 | $13.29 | $13.29 | 324,547 |
| 2019-04-10 | $13.26 | $13.41 | $13.12 | $13.38 | $13.38 | 422,780 |
| 2019-04-09 | $13.30 | $13.41 | $13.12 | $13.27 | $13.27 | 509,598 |
| 2019-04-08 | $13.69 | $13.84 | $13.30 | $13.32 | $13.32 | 505,080 |
| 2019-04-05 | $13.49 | $14.05 | $13.38 | $13.69 | $13.69 | 1,186,735 |
| 2019-04-04 | $13.66 | $13.90 | $13.39 | $13.42 | $13.42 | 390,696 |
| 2019-04-03 | $13.45 | $13.79 | $13.34 | $13.62 | $13.62 | 579,074 |
| 2019-04-02 | $13.53 | $13.56 | $13.30 | $13.39 | $13.39 | 358,638 |
| 2019-04-01 | $13.55 | $13.55 | $13.36 | $13.52 | $13.52 | 378,190 |
| 2019-03-29 | $13.30 | $13.40 | $13.12 | $13.39 | $13.39 | 827,404 |
| 2019-03-28 | $13.09 | $13.24 | $12.95 | $13.21 | $13.21 | 376,935 |
| 2019-03-27 | $13.25 | $13.26 | $12.84 | $13.06 | $13.06 | 357,994 |
| 2019-03-26 | $13.29 | $13.57 | $13.13 | $13.24 | $13.24 | 361,808 |
| 2019-03-25 | $13.14 | $13.27 | $13.00 | $13.21 | $13.21 | 459,847 |
| 2019-03-22 | $13.66 | $13.78 | $13.11 | $13.21 | $13.21 | 555,341 |
| 2019-03-21 | $13.51 | $13.90 | $13.48 | $13.74 | $13.74 | 584,287 |
| 2019-03-20 | $13.31 | $13.75 | $13.00 | $13.58 | $13.58 | 538,250 |
| 2019-03-19 | $13.33 | $13.33 | $13.18 | $13.31 | $13.31 | 401,962 |
| 2019-03-18 | $13.48 | $13.56 | $13.09 | $13.29 | $13.29 | 507,572 |
| 2019-03-15 | $13.17 | $13.55 | $13.16 | $13.48 | $13.48 | 1,308,226 |
| 2019-03-14 | $13.13 | $13.31 | $12.95 | $13.16 | $13.16 | 430,483 |
| 2019-03-13 | $13.00 | $13.17 | $12.86 | $13.13 | $13.13 | 687,929 |
| 2019-03-12 | $13.10 | $13.24 | $12.90 | $12.93 | $12.93 | 437,529 |
| 2019-03-11 | $12.84 | $13.08 | $12.83 | $13.07 | $13.07 | 445,395 |
| 2019-03-08 | $12.93 | $13.02 | $12.66 | $12.79 | $12.79 | 611,968 |
| 2019-03-07 | $13.12 | $13.18 | $12.92 | $12.96 | $12.96 | 753,234 |
| 2019-03-06 | $13.18 | $13.25 | $12.96 | $13.16 | $13.16 | 628,992 |
| 2019-03-05 | $13.19 | $13.26 | $12.92 | $13.17 | $13.17 | 580,852 |
| 2019-03-04 | $13.60 | $13.72 | $13.04 | $13.13 | $13.13 | 1,123,006 |
| 2019-03-01 | $13.49 | $13.61 | $13.34 | $13.60 | $13.60 | 480,231 |
| 2019-02-28 | $13.47 | $13.58 | $13.36 | $13.39 | $13.39 | 816,788 |
| 2019-02-27 | $13.54 | $13.66 | $13.30 | $13.49 | $13.49 | 563,927 |
| 2019-02-26 | $14.02 | $14.18 | $13.52 | $13.58 | $13.58 | 944,144 |
| 2019-02-25 | $13.97 | $14.45 | $13.96 | $14.03 | $14.03 | 894,981 |
| 2019-02-22 | $13.56 | $14.00 | $13.56 | $13.97 | $13.97 | 497,441 |
| 2019-02-21 | $13.77 | $13.90 | $13.40 | $13.50 | $13.50 | 715,481 |
| 2019-02-20 | $13.79 | $13.93 | $13.55 | $13.78 | $13.78 | 808,959 |
| 2019-02-19 | $13.87 | $14.08 | $13.75 | $13.79 | $13.79 | 818,293 |
| 2019-02-15 | $14.09 | $14.15 | $13.60 | $13.87 | $13.87 | 1,363,454 |
| 2019-02-14 | $13.70 | $14.11 | $13.52 | $14.06 | $14.06 | 1,570,637 |
| 2019-02-13 | $14.43 | $14.44 | $13.48 | $13.79 | $13.79 | 2,565,090 |
| 2019-02-12 | $13.90 | $14.47 | $13.76 | $14.45 | $14.45 | 2,416,557 |
| 2019-02-11 | $15.04 | $15.24 | $13.34 | $13.66 | $13.66 | 5,177,605 |
| 2019-02-08 | $15.40 | $15.63 | $14.61 | $14.77 | $14.77 | 5,364,641 |
| 2019-02-07 | $18.54 | $18.84 | $18.10 | $18.53 | $18.53 | 1,025,070 |
| 2019-02-06 | $19.39 | $19.43 | $18.66 | $18.83 | $18.83 | 659,419 |
| 2019-02-05 | $19.46 | $19.70 | $19.14 | $19.45 | $19.45 | 603,130 |
| 2019-02-04 | $19.72 | $20.02 | $19.20 | $19.38 | $19.38 | 823,763 |
| 2019-02-01 | $18.99 | $19.82 | $18.61 | $19.72 | $19.72 | 1,209,270 |
| 2019-01-31 | $19.19 | $19.26 | $18.76 | $19.04 | $19.04 | 426,443 |
| 2019-01-30 | $18.49 | $18.85 | $18.08 | $18.73 | $18.73 | 312,958 |
| 2019-01-29 | $18.70 | $18.76 | $18.24 | $18.27 | $18.27 | 668,089 |
| 2019-01-28 | $18.92 | $19.01 | $18.51 | $18.60 | $18.60 | 422,562 |
| 2019-01-25 | $18.52 | $19.17 | $18.50 | $19.04 | $19.04 | 505,867 |
| 2019-01-24 | $18.05 | $18.56 | $17.69 | $18.35 | $18.35 | 812,650 |
| 2019-01-23 | $18.85 | $18.95 | $17.91 | $18.02 | $18.02 | 725,752 |
| 2019-01-22 | $18.70 | $19.18 | $18.60 | $18.73 | $18.73 | 779,032 |
| 2019-01-18 | $18.80 | $18.84 | $18.58 | $18.79 | $18.79 | 453,251 |
| 2019-01-17 | $18.46 | $18.77 | $18.40 | $18.70 | $18.70 | 467,111 |
| 2019-01-16 | $18.42 | $18.69 | $18.18 | $18.52 | $18.52 | 645,995 |
| 2019-01-15 | $18.24 | $18.45 | $18.13 | $18.31 | $18.31 | 464,552 |
| 2019-01-14 | $18.02 | $18.33 | $17.91 | $18.14 | $18.14 | 939,838 |
| 2019-01-11 | $18.50 | $18.90 | $18.11 | $18.36 | $18.36 | 1,157,987 |
| 2019-01-10 | $17.24 | $18.75 | $17.15 | $18.43 | $18.43 | 2,266,885 |
| 2019-01-09 | $17.63 | $17.63 | $16.82 | $17.33 | $17.33 | 581,237 |
| 2019-01-08 | $17.65 | $17.75 | $16.93 | $17.33 | $17.33 | 721,115 |
| 2019-01-07 | $16.25 | $17.45 | $16.20 | $17.41 | $17.41 | 1,297,630 |
| 2019-01-04 | $15.63 | $16.29 | $15.59 | $16.23 | $16.23 | 1,060,269 |
| 2019-01-03 | $16.01 | $16.01 | $15.03 | $15.42 | $15.42 | 682,403 |
| 2019-01-02 | $16.01 | $16.29 | $15.73 | $16.13 | $16.13 | 602,365 |
| 2018-12-31 | $16.11 | $16.39 | $15.99 | $16.23 | $16.23 | 638,253 |
| 2018-12-28 | $16.40 | $16.49 | $15.76 | $15.89 | $15.89 | 789,547 |
| 2018-12-27 | $15.71 | $16.39 | $15.34 | $16.38 | $16.38 | 693,443 |
| 2018-12-26 | $14.81 | $16.06 | $14.76 | $16.01 | $16.01 | 894,762 |
| 2018-12-24 | $14.62 | $15.01 | $14.62 | $14.78 | $14.78 | 344,051 |
| 2018-12-21 | $15.91 | $15.97 | $14.31 | $14.82 | $14.82 | 2,064,268 |
| 2018-12-20 | $15.61 | $16.07 | $15.25 | $15.93 | $15.93 | 1,150,233 |
| 2018-12-19 | $15.72 | $16.48 | $15.53 | $15.61 | $15.61 | 825,311 |
| 2018-12-18 | $16.06 | $16.74 | $15.45 | $15.65 | $15.65 | 1,416,199 |
| 2018-12-17 | $15.92 | $16.20 | $15.39 | $15.88 | $15.88 | 1,363,940 |
| 2018-12-14 | $15.83 | $16.37 | $15.64 | $15.93 | $15.93 | 856,321 |
| 2018-12-13 | $16.27 | $16.38 | $15.59 | $16.09 | $16.09 | 364,814 |
| 2018-12-12 | $15.89 | $16.45 | $15.83 | $16.08 | $16.08 | 776,081 |
| 2018-12-11 | $15.75 | $16.15 | $15.56 | $15.73 | $15.73 | 712,070 |
| 2018-12-10 | $15.21 | $15.58 | $15.07 | $15.50 | $15.50 | 670,383 |
| 2018-12-07 | $15.84 | $16.11 | $15.15 | $15.20 | $15.20 | 504,633 |
| 2018-12-06 | $15.48 | $15.90 | $15.36 | $15.90 | $15.90 | 755,355 |
| 2018-12-04 | $16.54 | $16.55 | $15.79 | $15.83 | $15.83 | 461,927 |
| 2018-12-03 | $16.49 | $16.59 | $15.62 | $16.55 | $16.55 | 669,275 |
| 2018-11-30 | $15.65 | $16.23 | $15.48 | $16.14 | $16.14 | 1,138,529 |
| 2018-11-29 | $15.36 | $16.26 | $15.24 | $15.68 | $15.68 | 735,449 |
| 2018-11-28 | $14.91 | $15.38 | $14.78 | $15.35 | $15.35 | 595,975 |
| 2018-11-27 | $14.82 | $15.09 | $14.70 | $14.84 | $14.84 | 462,790 |
| 2018-11-26 | $14.19 | $15.04 | $14.19 | $15.01 | $15.01 | 719,119 |
| 2018-11-23 | $14.22 | $14.87 | $14.11 | $14.65 | $14.65 | 311,737 |
| 2018-11-21 | $14.09 | $14.71 | $14.09 | $14.46 | $14.46 | 576,493 |
| 2018-11-20 | $14.16 | $14.34 | $13.80 | $13.95 | $13.95 | 740,094 |
| 2018-11-19 | $15.01 | $15.22 | $14.24 | $14.47 | $14.47 | 878,862 |
| 2018-11-16 | $15.22 | $15.35 | $14.49 | $15.00 | $15.00 | 1,333,302 |
| 2018-11-15 | $15.58 | $15.83 | $15.14 | $15.42 | $15.42 | 733,465 |
| 2018-11-14 | $16.43 | $16.52 | $15.62 | $15.64 | $15.64 | 758,767 |
| 2018-11-13 | $16.75 | $16.92 | $16.18 | $16.32 | $16.32 | 861,933 |
| 2018-11-12 | $17.08 | $17.24 | $16.43 | $16.76 | $16.76 | 762,370 |
| 2018-11-09 | $17.40 | $17.51 | $16.71 | $17.00 | $17.00 | 1,008,884 |
| 2018-11-08 | $17.34 | $17.75 | $16.91 | $17.44 | $17.44 | 853,480 |
| 2018-11-07 | $16.59 | $17.50 | $16.51 | $17.48 | $17.48 | 823,451 |
| 2018-11-06 | $17.00 | $17.23 | $16.33 | $16.55 | $16.55 | 891,264 |
| 2018-11-05 | $17.14 | $17.52 | $16.82 | $17.26 | $17.26 | 1,174,285 |
| 2018-11-02 | $17.40 | $17.50 | $16.74 | $17.23 | $17.23 | 2,648,577 |
| 2018-11-01 | $16.00 | $17.40 | $15.86 | $17.29 | $17.29 | 2,113,927 |
| 2018-10-31 | $14.48 | $16.71 | $14.00 | $15.90 | $15.90 | 3,658,339 |
| 2018-10-30 | $13.27 | $13.91 | $13.15 | $13.69 | $13.69 | 1,061,503 |
| 2018-10-29 | $12.80 | $13.56 | $12.80 | $13.35 | $13.35 | 866,759 |
| 2018-10-26 | $13.00 | $13.25 | $12.48 | $13.18 | $13.18 | 700,707 |
| 2018-10-25 | $12.98 | $13.41 | $12.93 | $13.24 | $13.24 | 700,105 |
| 2018-10-24 | $13.45 | $13.49 | $12.93 | $12.93 | $12.93 | 534,032 |
| 2018-10-23 | $13.40 | $13.56 | $12.84 | $13.46 | $13.46 | 775,388 |
| 2018-10-22 | $13.90 | $14.01 | $13.44 | $13.72 | $13.72 | 556,383 |
| 2018-10-19 | $14.58 | $14.91 | $13.34 | $13.65 | $13.65 | 1,178,291 |
| 2018-10-18 | $14.87 | $14.91 | $14.51 | $14.59 | $14.59 | 818,795 |
| 2018-10-17 | $13.82 | $15.04 | $13.80 | $14.86 | $14.86 | 1,267,335 |
| 2018-10-16 | $13.15 | $13.72 | $13.12 | $13.70 | $13.70 | 714,915 |
| 2018-10-15 | $12.82 | $13.14 | $12.55 | $13.11 | $13.11 | 557,458 |
| 2018-10-12 | $13.28 | $13.50 | $12.69 | $12.81 | $12.81 | 466,910 |
| 2018-10-11 | $13.08 | $13.33 | $12.72 | $12.94 | $12.94 | 720,782 |
| 2018-10-10 | $13.99 | $14.03 | $13.05 | $13.15 | $13.15 | 599,678 |
| 2018-10-09 | $13.57 | $14.20 | $13.57 | $14.09 | $14.09 | 708,009 |
| 2018-10-08 | $13.75 | $14.01 | $13.53 | $13.65 | $13.65 | 637,864 |
| 2018-10-05 | $14.21 | $15.04 | $13.38 | $13.79 | $13.79 | 1,534,400 |
| 2018-10-04 | $13.50 | $13.69 | $13.38 | $13.59 | $13.59 | 308,295 |
| 2018-10-03 | $13.36 | $13.62 | $13.26 | $13.53 | $13.53 | 389,422 |
| 2018-10-02 | $13.22 | $13.36 | $13.01 | $13.35 | $13.35 | 466,905 |
| 2018-10-01 | $13.62 | $13.94 | $13.24 | $13.28 | $13.28 | 386,498 |
| 2018-09-28 | $13.17 | $13.57 | $13.17 | $13.57 | $13.57 | 502,212 |
| 2018-09-27 | $13.17 | $13.27 | $13.03 | $13.26 | $13.26 | 600,797 |
| 2018-09-26 | $13.41 | $13.44 | $13.07 | $13.10 | $13.10 | 423,020 |
| 2018-09-25 | $13.41 | $13.59 | $13.38 | $13.41 | $13.41 | 321,771 |
| 2018-09-24 | $13.16 | $13.50 | $13.01 | $13.43 | $13.43 | 292,255 |
| 2018-09-21 | $13.46 | $13.54 | $13.07 | $13.24 | $13.24 | 876,520 |
| 2018-09-20 | $13.48 | $13.56 | $13.24 | $13.46 | $13.46 | 474,608 |
| 2018-09-19 | $13.53 | $13.63 | $13.10 | $13.40 | $13.40 | 536,187 |
| 2018-09-18 | $13.69 | $13.95 | $13.49 | $13.58 | $13.58 | 459,603 |
| 2018-09-17 | $14.16 | $14.19 | $13.55 | $13.61 | $13.61 | 475,270 |
| 2018-09-14 | $14.33 | $14.67 | $14.02 | $14.22 | $14.22 | 555,195 |
| 2018-09-13 | $14.30 | $14.57 | $14.05 | $14.33 | $14.33 | 661,151 |
| 2018-09-12 | $14.82 | $14.99 | $14.15 | $14.22 | $14.22 | 486,691 |
| 2018-09-11 | $14.47 | $14.89 | $14.40 | $14.86 | $14.86 | 420,074 |
| 2018-09-10 | $14.26 | $14.56 | $14.14 | $14.55 | $14.55 | 421,763 |
| 2018-09-07 | $14.18 | $14.35 | $13.96 | $14.13 | $14.13 | 338,902 |
| 2018-09-06 | $14.31 | $14.53 | $14.21 | $14.21 | $14.21 | 457,368 |
| 2018-09-05 | $14.98 | $14.99 | $13.95 | $14.34 | $14.34 | 616,769 |
| 2018-09-04 | $15.18 | $15.29 | $14.83 | $14.96 | $14.96 | 513,011 |
| 2018-08-31 | $15.09 | $15.43 | $14.97 | $15.17 | $15.17 | 499,143 |
| 2018-08-30 | $15.19 | $15.32 | $14.94 | $15.07 | $15.07 | 599,490 |
| 2018-08-29 | $15.56 | $15.65 | $14.98 | $15.16 | $15.16 | 617,179 |
| 2018-08-28 | $15.85 | $15.99 | $15.33 | $15.56 | $15.56 | 464,318 |
| 2018-08-27 | $16.08 | $16.33 | $15.83 | $15.86 | $15.86 | 606,553 |
| 2018-08-24 | $16.15 | $16.42 | $15.75 | $16.02 | $16.02 | 1,268,318 |
| 2018-08-23 | $14.55 | $15.82 | $14.45 | $15.80 | $15.80 | 1,971,790 |
| 2018-08-22 | $14.31 | $14.73 | $14.16 | $14.65 | $14.65 | 713,357 |
| 2018-08-21 | $14.03 | $14.50 | $14.03 | $14.38 | $14.38 | 688,533 |
| 2018-08-20 | $13.41 | $14.01 | $13.41 | $14.01 | $14.01 | 550,484 |
| 2018-08-17 | $13.44 | $13.75 | $13.44 | $13.56 | $13.56 | 450,431 |
| 2018-08-16 | $13.92 | $13.92 | $13.20 | $13.68 | $13.68 | 752,984 |
| 2018-08-15 | $14.19 | $14.41 | $13.76 | $13.82 | $13.82 | 479,581 |
| 2018-08-14 | $14.11 | $14.50 | $14.01 | $14.31 | $14.31 | 550,990 |
| 2018-08-13 | $13.50 | $14.12 | $13.46 | $14.06 | $14.06 | 619,962 |
| 2018-08-10 | $13.24 | $13.74 | $13.06 | $13.60 | $13.60 | 491,394 |
| 2018-08-09 | $13.14 | $13.36 | $13.01 | $13.35 | $13.35 | 502,889 |
| 2018-08-08 | $12.99 | $13.38 | $12.90 | $13.12 | $13.12 | 1,009,516 |
| 2018-08-07 | $14.80 | $14.90 | $12.12 | $12.98 | $12.98 | 2,326,190 |
| 2018-08-06 | $14.63 | $15.00 | $14.20 | $14.63 | $14.63 | 1,078,293 |
| 2018-08-03 | $14.53 | $14.80 | $14.02 | $14.45 | $14.45 | 500,035 |
| 2018-08-02 | $14.16 | $14.72 | $14.16 | $14.53 | $14.53 | 602,790 |
| 2018-08-01 | $13.26 | $14.37 | $13.26 | $14.25 | $14.25 | 749,181 |
| 2018-07-31 | $13.72 | $13.83 | $13.12 | $13.26 | $13.26 | 584,306 |
| 2018-07-30 | $13.79 | $13.90 | $13.55 | $13.65 | $13.65 | 456,373 |
| 2018-07-27 | $14.27 | $14.39 | $13.66 | $13.75 | $13.75 | 392,821 |
| 2018-07-26 | $14.18 | $14.38 | $14.00 | $14.26 | $14.26 | 417,496 |
| 2018-07-25 | $14.04 | $14.39 | $14.04 | $14.25 | $14.25 | 374,377 |
| 2018-07-24 | $14.39 | $14.56 | $14.03 | $14.05 | $14.05 | 479,643 |
| 2018-07-23 | $13.78 | $14.23 | $13.64 | $14.21 | $14.21 | 408,839 |
| 2018-07-20 | $13.80 | $14.00 | $13.56 | $13.78 | $13.78 | 397,269 |
| 2018-07-19 | $14.02 | $14.02 | $13.50 | $13.80 | $13.80 | 584,266 |
| 2018-07-18 | $14.04 | $14.19 | $13.91 | $14.11 | $14.11 | 396,994 |
| 2018-07-17 | $14.02 | $14.23 | $13.81 | $14.10 | $14.10 | 346,433 |
| 2018-07-16 | $14.44 | $14.49 | $13.90 | $14.05 | $14.05 | 350,903 |
| 2018-07-13 | $14.68 | $14.90 | $14.38 | $14.50 | $14.50 | 252,489 |
| 2018-07-12 | $14.32 | $14.80 | $13.89 | $14.64 | $14.64 | 473,580 |
| 2018-07-11 | $14.09 | $14.50 | $14.06 | $14.22 | $14.22 | 392,026 |
| 2018-07-10 | $14.95 | $15.00 | $14.07 | $14.24 | $14.24 | 474,600 |
| 2018-07-09 | $14.90 | $15.03 | $14.61 | $14.90 | $14.90 | 626,359 |
| 2018-07-06 | $14.32 | $15.05 | $14.15 | $14.74 | $14.74 | 1,286,135 |
| 2018-07-05 | $13.73 | $14.44 | $13.62 | $14.37 | $14.37 | 626,222 |
| 2018-07-03 | $13.43 | $13.80 | $13.24 | $13.75 | $13.75 | 367,268 |
| 2018-07-02 | $12.54 | $13.33 | $12.51 | $13.32 | $13.32 | 426,087 |
| 2018-06-29 | $13.12 | $13.16 | $12.58 | $12.70 | $12.70 | 514,382 |
| 2018-06-28 | $12.98 | $13.03 | $12.65 | $13.03 | $13.03 | 797,928 |
| 2018-06-27 | $13.95 | $14.12 | $13.05 | $13.05 | $13.05 | 1,154,216 |
| 2018-06-26 | $12.87 | $13.15 | $12.57 | $13.10 | $13.10 | 695,845 |
| 2018-06-25 | $13.66 | $13.84 | $12.73 | $12.78 | $12.78 | 481,475 |
| 2018-06-22 | $13.54 | $13.79 | $13.17 | $13.73 | $13.73 | 1,923,294 |
| 2018-06-21 | $13.72 | $13.72 | $13.37 | $13.51 | $13.51 | 458,157 |
| 2018-06-20 | $13.41 | $13.49 | $13.14 | $13.21 | $13.21 | 336,761 |
| 2018-06-19 | $13.20 | $13.46 | $12.98 | $13.32 | $13.32 | 559,647 |
| 2018-06-18 | $13.17 | $13.33 | $13.01 | $13.24 | $13.24 | 338,175 |
| 2018-06-15 | $13.34 | $13.34 | $12.97 | $13.22 | $13.22 | 610,528 |
| 2018-06-14 | $13.68 | $13.77 | $13.54 | $13.57 | $13.57 | 224,685 |
| 2018-06-13 | $13.86 | $13.99 | $13.58 | $13.61 | $13.61 | 418,278 |
| 2018-06-12 | $13.76 | $14.01 | $13.70 | $13.83 | $13.83 | 578,676 |
| 2018-06-11 | $13.70 | $13.83 | $13.66 | $13.70 | $13.70 | 316,215 |
| 2018-06-08 | $13.35 | $13.73 | $13.27 | $13.70 | $13.70 | 332,916 |
| 2018-06-07 | $13.47 | $13.47 | $13.08 | $13.32 | $13.32 | 431,308 |
| 2018-06-06 | $13.35 | $13.79 | $13.30 | $13.50 | $13.50 | 427,993 |
| 2018-06-05 | $13.59 | $13.72 | $13.41 | $13.65 | $13.65 | 473,663 |
| 2018-06-04 | $13.80 | $13.94 | $13.58 | $13.60 | $13.60 | 490,604 |
| 2018-06-01 | $13.73 | $13.89 | $13.55 | $13.71 | $13.71 | 589,472 |
| 2018-05-31 | $13.37 | $13.74 | $13.30 | $13.71 | $13.71 | 805,835 |
| 2018-05-30 | $13.07 | $13.45 | $13.07 | $13.43 | $13.43 | 358,834 |
| 2018-05-29 | $12.81 | $13.14 | $12.75 | $12.97 | $12.97 | 422,090 |
| 2018-05-25 | $12.82 | $13.14 | $12.77 | $12.89 | $12.89 | 517,373 |
| 2018-05-24 | $12.99 | $13.04 | $12.82 | $12.84 | $12.84 | 269,910 |
| 2018-05-23 | $12.67 | $12.98 | $12.57 | $12.97 | $12.97 | 227,760 |
| 2018-05-22 | $12.99 | $13.08 | $12.61 | $12.74 | $12.74 | 558,892 |
| 2018-05-21 | $12.54 | $13.01 | $12.54 | $13.00 | $13.00 | 725,956 |
| 2018-05-18 | $13.15 | $13.15 | $12.45 | $12.47 | $12.47 | 426,013 |
| 2018-05-17 | $12.33 | $12.96 | $12.33 | $12.80 | $12.80 | 556,330 |
| 2018-05-16 | $12.43 | $12.48 | $12.01 | $12.41 | $12.41 | 849,058 |
| 2018-05-15 | $13.20 | $13.20 | $11.83 | $12.40 | $12.40 | 1,122,225 |
| 2018-05-14 | $13.43 | $13.91 | $13.36 | $13.38 | $13.38 | 950,203 |
| 2018-05-11 | $13.18 | $13.45 | $13.02 | $13.26 | $13.26 | 560,568 |
| 2018-05-10 | $12.89 | $13.34 | $12.83 | $13.20 | $13.20 | 606,398 |
| 2018-05-09 | $12.85 | $13.09 | $12.75 | $12.79 | $12.79 | 584,671 |
| 2018-05-08 | $12.40 | $12.86 | $12.26 | $12.79 | $12.79 | 576,091 |
| 2018-05-07 | $12.26 | $12.70 | $12.22 | $12.59 | $12.59 | 599,886 |
| 2018-05-04 | $12.04 | $12.40 | $11.95 | $12.27 | $12.27 | 381,394 |
| 2018-05-03 | $11.81 | $12.21 | $11.67 | $12.14 | $12.14 | 850,981 |
| 2018-05-02 | $11.38 | $12.14 | $10.98 | $11.92 | $11.92 | 788,437 |
| 2018-05-01 | $11.27 | $11.40 | $11.03 | $11.38 | $11.38 | 638,012 |
| 2018-04-30 | $10.82 | $11.32 | $10.75 | $11.24 | $11.24 | 619,429 |
| 2018-04-27 | $10.90 | $11.11 | $10.70 | $10.87 | $10.87 | 692,958 |
| 2018-04-26 | $11.97 | $12.10 | $10.78 | $10.91 | $10.91 | 1,109,357 |
| 2018-04-25 | $11.96 | $12.20 | $10.95 | $11.98 | $11.98 | 997,463 |
| 2018-04-24 | $11.69 | $11.88 | $11.30 | $11.69 | $11.69 | 937,496 |
| 2018-04-23 | $11.57 | $11.73 | $11.32 | $11.67 | $11.67 | 476,188 |
| 2018-04-20 | $11.42 | $11.63 | $11.08 | $11.57 | $11.57 | 638,764 |
| 2018-04-19 | $11.39 | $11.46 | $11.03 | $11.38 | $11.38 | 616,516 |
| 2018-04-18 | $11.24 | $11.48 | $10.91 | $11.45 | $11.45 | 751,227 |
| 2018-04-17 | $10.95 | $11.25 | $10.80 | $11.11 | $11.11 | 1,164,954 |
| 2018-04-16 | $10.94 | $11.09 | $10.71 | $10.80 | $10.80 | 780,413 |
| 2018-04-13 | $11.75 | $11.83 | $10.74 | $10.78 | $10.78 | 1,560,241 |
| 2018-04-12 | $11.56 | $12.40 | $11.41 | $11.84 | $11.84 | 2,833,367 |
| 2018-04-11 | $11.99 | $11.99 | $9.76 | $10.14 | $10.14 | 4,518,120 |
| 2018-04-10 | $12.22 | $12.61 | $12.16 | $12.32 | $12.32 | 438,015 |
| 2018-04-09 | $12.40 | $12.60 | $12.11 | $12.13 | $12.13 | 357,229 |
| 2018-04-06 | $12.66 | $12.73 | $12.28 | $12.38 | $12.38 | 602,216 |
| 2018-04-05 | $12.54 | $12.87 | $12.23 | $12.81 | $12.81 | 815,168 |
| 2018-04-04 | $12.22 | $12.50 | $12.01 | $12.40 | $12.40 | 340,783 |
| 2018-04-03 | $12.62 | $12.70 | $12.30 | $12.58 | $12.58 | 467,877 |
| 2018-04-02 | $12.77 | $12.77 | $12.27 | $12.51 | $12.51 | 508,608 |
| 2018-03-29 | $12.65 | $12.99 | $12.25 | $12.77 | $12.77 | 753,330 |
| 2018-03-28 | $13.85 | $13.89 | $12.07 | $12.66 | $12.66 | 993,583 |
| 2018-03-27 | $14.65 | $14.65 | $13.76 | $13.87 | $13.87 | 829,977 |
| 2018-03-26 | $14.26 | $14.55 | $14.05 | $14.50 | $14.50 | 584,895 |
| 2018-03-23 | $14.34 | $14.57 | $14.03 | $14.03 | $14.03 | 639,502 |
| 2018-03-22 | $14.26 | $14.61 | $14.19 | $14.34 | $14.34 | 698,712 |
| 2018-03-21 | $14.07 | $14.65 | $13.64 | $14.50 | $14.50 | 931,427 |
| 2018-03-20 | $13.81 | $14.28 | $13.77 | $14.12 | $14.12 | 529,991 |
| 2018-03-19 | $13.61 | $13.87 | $13.48 | $13.76 | $13.76 | 509,570 |
| 2018-03-16 | $13.93 | $13.93 | $13.35 | $13.80 | $13.80 | 1,492,488 |
| 2018-03-15 | $13.85 | $13.95 | $13.51 | $13.68 | $13.68 | 574,064 |
| 2018-03-14 | $13.53 | $13.94 | $13.41 | $13.86 | $13.86 | 672,311 |
| 2018-03-13 | $13.74 | $13.81 | $13.34 | $13.43 | $13.43 | 482,075 |
| 2018-03-12 | $14.22 | $14.35 | $13.32 | $13.74 | $13.74 | 723,092 |
| 2018-03-09 | $13.39 | $14.38 | $13.32 | $14.12 | $14.12 | 868,314 |
| 2018-03-08 | $13.28 | $13.60 | $13.09 | $13.27 | $13.27 | 342,660 |
| 2018-03-07 | $12.83 | $13.44 | $12.60 | $13.34 | $13.34 | 618,661 |
| 2018-03-06 | $12.91 | $13.07 | $12.62 | $12.99 | $12.99 | 431,371 |
| 2018-03-05 | $12.78 | $13.06 | $12.50 | $12.80 | $12.80 | 670,004 |
| 2018-03-02 | $12.61 | $13.13 | $12.24 | $13.09 | $13.09 | 678,511 |
| 2018-03-01 | $13.07 | $13.14 | $12.44 | $12.73 | $12.73 | 865,633 |
| 2018-02-28 | $13.25 | $13.52 | $13.10 | $13.13 | $13.13 | 615,662 |
| 2018-02-27 | $13.45 | $13.61 | $12.65 | $13.12 | $13.12 | 686,279 |
| 2018-02-26 | $13.23 | $13.87 | $13.16 | $13.54 | $13.54 | 625,748 |
| 2018-02-23 | $13.30 | $13.63 | $13.06 | $13.18 | $13.18 | 386,253 |
| 2018-02-22 | $13.38 | $13.68 | $12.85 | $13.15 | $13.15 | 585,534 |
| 2018-02-21 | $12.82 | $13.85 | $12.68 | $13.38 | $13.38 | 1,025,077 |
| 2018-02-20 | $12.50 | $13.01 | $12.11 | $12.74 | $12.74 | 717,756 |
| 2018-02-16 | $12.47 | $12.78 | $12.00 | $12.61 | $12.61 | 685,291 |
| 2018-02-15 | $13.07 | $13.25 | $12.03 | $12.64 | $12.64 | 980,823 |
| 2018-02-14 | $12.54 | $13.20 | $12.12 | $13.06 | $13.06 | 1,237,171 |
| 2018-02-13 | $12.15 | $13.25 | $12.02 | $12.77 | $12.77 | 800,120 |
| 2018-02-12 | $11.90 | $12.45 | $11.53 | $12.13 | $12.13 | 809,200 |
| 2018-02-09 | $12.08 | $12.36 | $11.17 | $11.67 | $11.67 | 616,743 |
| 2018-02-08 | $11.30 | $12.17 | $11.26 | $11.86 | $11.86 | 770,046 |
| 2018-02-07 | $11.23 | $11.83 | $11.10 | $11.30 | $11.30 | 624,496 |
| 2018-02-06 | $11.15 | $11.70 | $11.04 | $11.31 | $11.31 | 737,272 |
| 2018-02-05 | $12.30 | $12.83 | $11.43 | $11.48 | $11.48 | 1,028,760 |
| 2018-02-02 | $12.89 | $12.89 | $11.52 | $12.26 | $12.26 | 1,433,415 |
| 2018-02-01 | $10.55 | $13.15 | $10.42 | $12.96 | $12.96 | 3,685,141 |
| 2018-01-31 | $9.60 | $9.63 | $9.22 | $9.33 | $9.33 | 277,387 |
| 2018-01-30 | $9.40 | $9.50 | $9.04 | $9.48 | $9.48 | 263,369 |
| 2018-01-29 | $9.65 | $9.65 | $9.32 | $9.52 | $9.52 | 339,779 |
| 2018-01-26 | $9.31 | $9.72 | $9.15 | $9.57 | $9.57 | 313,756 |
| 2018-01-25 | $9.12 | $9.29 | $8.91 | $9.29 | $9.29 | 291,351 |
| 2018-01-24 | $8.93 | $9.11 | $8.79 | $9.06 | $9.06 | 351,237 |
| 2018-01-23 | $8.89 | $9.07 | $8.52 | $8.85 | $8.85 | 172,854 |
| 2018-01-22 | $9.03 | $9.10 | $8.74 | $8.88 | $8.88 | 241,674 |
| 2018-01-19 | $9.06 | $9.31 | $8.71 | $9.06 | $9.06 | 434,577 |
| 2018-01-18 | $9.13 | $9.31 | $9.06 | $9.08 | $9.08 | 259,010 |
| 2018-01-17 | $9.10 | $9.25 | $8.29 | $9.10 | $9.10 | 726,032 |
| 2018-01-16 | $9.47 | $9.57 | $8.97 | $9.02 | $9.02 | 431,480 |
| 2018-01-12 | $9.15 | $9.62 | $9.07 | $9.34 | $9.34 | 300,448 |
| 2018-01-11 | $9.15 | $9.27 | $8.92 | $9.14 | $9.14 | 241,844 |
| 2018-01-10 | $9.35 | $9.39 | $8.79 | $9.10 | $9.10 | 303,368 |
| 2018-01-09 | $8.89 | $9.57 | $8.85 | $9.39 | $9.39 | 391,721 |
| 2018-01-08 | $8.79 | $9.03 | $8.60 | $8.87 | $8.87 | 889,507 |
| 2018-01-05 | $8.45 | $8.74 | $8.43 | $8.74 | $8.74 | 209,455 |
| 2018-01-04 | $8.41 | $8.52 | $8.33 | $8.45 | $8.45 | 221,053 |
| 2018-01-03 | $8.62 | $8.63 | $8.27 | $8.32 | $8.32 | 271,976 |
| 2018-01-02 | $8.40 | $8.66 | $8.36 | $8.62 | $8.62 | 333,989 |
| 2017-12-29 | $8.47 | $8.57 | $8.33 | $8.38 | $8.38 | 211,464 |
| 2017-12-28 | $8.36 | $8.48 | $8.24 | $8.46 | $8.46 | 309,655 |
| 2017-12-27 | $8.49 | $8.67 | $8.24 | $8.33 | $8.33 | 513,250 |
| 2017-12-26 | $8.51 | $8.54 | $8.24 | $8.39 | $8.39 | 346,132 |
| 2017-12-22 | $8.76 | $8.76 | $8.47 | $8.57 | $8.57 | 176,029 |
| 2017-12-21 | $8.71 | $8.81 | $8.58 | $8.76 | $8.76 | 546,123 |
| 2017-12-20 | $8.65 | $8.93 | $8.65 | $8.67 | $8.67 | 312,552 |
| 2017-12-19 | $8.56 | $8.86 | $8.49 | $8.63 | $8.63 | 432,031 |
| 2017-12-18 | $8.70 | $8.85 | $8.43 | $8.58 | $8.58 | 668,599 |
| 2017-12-15 | $8.78 | $8.90 | $8.52 | $8.67 | $8.67 | 1,559,315 |
| 2017-12-14 | $8.99 | $8.99 | $8.70 | $8.78 | $8.78 | 388,249 |
| 2017-12-13 | $8.86 | $9.11 | $8.85 | $8.98 | $8.98 | 367,507 |
| 2017-12-12 | $8.76 | $9.04 | $8.66 | $8.87 | $8.87 | 367,759 |
| 2017-12-11 | $9.11 | $9.13 | $8.70 | $8.74 | $8.74 | 388,350 |
| 2017-12-08 | $9.26 | $9.37 | $9.05 | $9.13 | $9.13 | 311,574 |
| 2017-12-07 | $9.14 | $9.32 | $8.88 | $9.14 | $9.14 | 375,866 |
| 2017-12-06 | $9.36 | $9.47 | $9.04 | $9.14 | $9.14 | 314,121 |
| 2017-12-05 | $9.40 | $9.69 | $9.36 | $9.41 | $9.41 | 363,991 |
| 2017-12-04 | $9.98 | $10.42 | $9.09 | $9.40 | $9.40 | 400,986 |
| 2017-12-01 | $10.12 | $10.47 | $9.53 | $9.95 | $9.95 | 531,051 |
| 2017-11-30 | $10.36 | $10.97 | $10.35 | $10.69 | $10.69 | 391,138 |
| 2017-11-29 | $10.71 | $10.80 | $10.12 | $10.40 | $10.40 | 404,959 |
| 2017-11-28 | $9.80 | $10.95 | $9.80 | $10.65 | $10.65 | 548,446 |
| 2017-11-27 | $9.80 | $9.90 | $9.53 | $9.62 | $9.62 | 188,067 |
| 2017-11-24 | $9.81 | $9.93 | $9.65 | $9.80 | $9.80 | 87,685 |
| 2017-11-22 | $10.03 | $10.03 | $9.56 | $9.78 | $9.78 | 195,338 |
| 2017-11-21 | $10.12 | $10.33 | $9.61 | $10.04 | $10.04 | 515,675 |
| 2017-11-20 | $9.15 | $10.06 | $8.96 | $10.04 | $10.04 | 1,474,061 |
| 2017-11-17 | $8.94 | $9.27 | $8.82 | $9.19 | $9.19 | 242,550 |
| 2017-11-16 | $8.55 | $9.04 | $8.53 | $8.96 | $8.96 | 350,861 |
| 2017-11-15 | $8.70 | $8.76 | $8.43 | $8.51 | $8.51 | 182,666 |
| 2017-11-14 | $8.86 | $9.26 | $8.65 | $8.79 | $8.79 | 411,037 |
| 2017-11-13 | $8.77 | $8.95 | $8.36 | $8.91 | $8.91 | 360,474 |
| 2017-11-10 | $9.10 | $9.18 | $8.70 | $8.85 | $8.85 | 301,129 |
| 2017-11-09 | $8.99 | $9.20 | $8.83 | $9.00 | $9.00 | 298,036 |
| 2017-11-08 | $9.20 | $9.30 | $8.86 | $8.99 | $8.99 | 444,964 |
| 2017-11-07 | $8.77 | $9.37 | $8.75 | $9.26 | $9.26 | 800,951 |
| 2017-11-06 | $8.53 | $8.98 | $8.51 | $8.75 | $8.75 | 507,260 |
| 2017-11-03 | $8.09 | $8.71 | $8.09 | $8.48 | $8.48 | 600,082 |
| 2017-11-02 | $8.60 | $8.70 | $7.82 | $8.11 | $8.11 | 798,043 |
| 2017-11-01 | $9.01 | $9.30 | $8.52 | $8.67 | $8.67 | 530,538 |
| 2017-10-31 | $8.04 | $9.38 | $8.00 | $8.90 | $8.90 | 844,993 |
| 2017-10-30 | $7.12 | $7.40 | $6.90 | $7.37 | $7.37 | 138,961 |
| 2017-10-27 | $7.40 | $7.41 | $7.15 | $7.18 | $7.18 | 111,965 |
| 2017-10-26 | $7.21 | $7.41 | $7.16 | $7.34 | $7.34 | 154,398 |
| 2017-10-25 | $7.35 | $7.35 | $6.95 | $7.20 | $7.20 | 100,751 |
| 2017-10-24 | $7.50 | $7.58 | $7.28 | $7.34 | $7.34 | 107,915 |
| 2017-10-23 | $7.22 | $7.51 | $7.05 | $7.46 | $7.46 | 169,517 |
| 2017-10-20 | $7.00 | $7.43 | $7.00 | $7.23 | $7.23 | 178,713 |
| 2017-10-19 | $6.99 | $7.24 | $6.97 | $6.99 | $6.99 | 216,472 |
| 2017-10-18 | $7.05 | $7.08 | $7.00 | $7.02 | $7.02 | 228,732 |
| 2017-10-17 | $6.96 | $7.19 | $6.86 | $7.04 | $7.04 | 198,011 |
| 2017-10-16 | $7.18 | $7.23 | $6.98 | $7.01 | $7.01 | 204,507 |
| 2017-10-13 | $7.10 | $7.24 | $7.01 | $7.18 | $7.18 | 181,045 |
| 2017-10-12 | $7.31 | $7.44 | $7.14 | $7.15 | $7.15 | 153,018 |
| 2017-10-11 | $7.47 | $7.61 | $7.27 | $7.32 | $7.32 | 212,375 |
| 2017-10-10 | $7.40 | $7.53 | $7.37 | $7.45 | $7.45 | 116,751 |
| 2017-10-09 | $7.59 | $7.67 | $7.35 | $7.41 | $7.41 | 110,047 |
| 2017-10-06 | $7.73 | $7.82 | $7.53 | $7.59 | $7.59 | 100,261 |
| 2017-10-05 | $7.68 | $7.73 | $7.56 | $7.72 | $7.72 | 120,038 |
| 2017-10-04 | $7.56 | $7.75 | $7.48 | $7.63 | $7.63 | 107,246 |
| 2017-10-03 | $7.46 | $7.62 | $7.40 | $7.56 | $7.56 | 148,754 |
| 2017-10-02 | $7.30 | $7.49 | $7.10 | $7.48 | $7.48 | 187,409 |
| 2017-09-29 | $7.64 | $8.00 | $7.24 | $7.35 | $7.35 | 378,334 |
| 2017-09-28 | $7.39 | $7.68 | $7.27 | $7.65 | $7.65 | 188,954 |
| 2017-09-27 | $7.13 | $7.44 | $7.03 | $7.39 | $7.39 | 178,275 |
| 2017-09-26 | $7.40 | $7.47 | $7.00 | $7.13 | $7.13 | 190,734 |
| 2017-09-25 | $7.07 | $7.40 | $6.98 | $7.37 | $7.37 | 232,485 |
| 2017-09-22 | $7.42 | $7.48 | $6.78 | $7.10 | $7.10 | 347,077 |
| 2017-09-21 | $7.17 | $7.50 | $7.13 | $7.38 | $7.38 | 355,606 |
| 2017-09-20 | $6.97 | $7.24 | $6.79 | $7.14 | $7.14 | 252,517 |
| 2017-09-19 | $6.57 | $6.96 | $6.40 | $6.93 | $6.93 | 295,725 |
| 2017-09-18 | $6.24 | $6.81 | $6.10 | $6.52 | $6.52 | 627,764 |
| 2017-09-15 | $5.85 | $6.19 | $5.82 | $6.15 | $6.15 | 496,364 |
| 2017-09-14 | $5.73 | $5.95 | $5.62 | $5.84 | $5.84 | 138,502 |
| 2017-09-13 | $5.41 | $5.81 | $5.41 | $5.72 | $5.72 | 155,392 |
| 2017-09-12 | $5.33 | $5.55 | $5.32 | $5.44 | $5.44 | 163,441 |
| 2017-09-11 | $5.21 | $5.41 | $5.15 | $5.30 | $5.30 | 106,891 |
| 2017-09-08 | $5.16 | $5.28 | $5.10 | $5.20 | $5.20 | 115,578 |
| 2017-09-07 | $5.20 | $5.30 | $5.13 | $5.14 | $5.14 | 78,001 |
| 2017-09-06 | $5.20 | $5.36 | $5.16 | $5.21 | $5.21 | 93,961 |
| 2017-09-05 | $5.46 | $5.50 | $5.10 | $5.19 | $5.19 | 140,963 |
| 2017-09-01 | $5.39 | $5.53 | $5.26 | $5.46 | $5.46 | 88,483 |
| 2017-08-31 | $5.30 | $5.67 | $5.29 | $5.35 | $5.35 | 126,136 |
| 2017-08-30 | $5.04 | $5.35 | $4.98 | $5.33 | $5.33 | 126,078 |
| 2017-08-29 | $5.00 | $5.07 | $4.95 | $5.04 | $5.04 | 160,949 |
| 2017-08-28 | $5.13 | $5.15 | $4.95 | $5.03 | $5.03 | 141,647 |
| 2017-08-25 | $4.95 | $5.15 | $4.80 | $5.13 | $5.13 | 169,508 |
| 2017-08-24 | $4.67 | $4.92 | $4.63 | $4.89 | $4.89 | 131,152 |
| 2017-08-23 | $4.54 | $4.74 | $4.52 | $4.58 | $4.58 | 137,299 |
| 2017-08-22 | $4.54 | $4.74 | $4.47 | $4.58 | $4.58 | 122,216 |
| 2017-08-21 | $4.65 | $4.71 | $4.48 | $4.53 | $4.53 | 193,321 |
| 2017-08-18 | $4.18 | $4.64 | $4.18 | $4.64 | $4.64 | 408,088 |
| 2017-08-17 | $4.20 | $4.40 | $4.13 | $4.26 | $4.26 | 181,206 |
| 2017-08-16 | $4.05 | $4.30 | $4.05 | $4.19 | $4.19 | 118,198 |
| 2017-08-15 | $4.03 | $4.18 | $3.99 | $4.06 | $4.06 | 107,867 |
| 2017-08-14 | $3.88 | $4.16 | $3.85 | $4.03 | $4.03 | 139,455 |
| 2017-08-11 | $4.05 | $4.19 | $3.89 | $3.89 | $3.89 | 168,782 |
| 2017-08-10 | $3.85 | $4.12 | $3.82 | $4.04 | $4.04 | 151,033 |
| 2017-08-09 | $3.49 | $3.99 | $3.45 | $3.91 | $3.91 | 135,720 |
| 2017-08-08 | $3.90 | $4.04 | $3.58 | $3.68 | $3.68 | 104,358 |
| 2017-08-07 | $3.69 | $3.82 | $3.57 | $3.72 | $3.72 | 176,384 |
| 2017-08-04 | $3.60 | $3.70 | $3.56 | $3.65 | $3.65 | 165,212 |
| 2017-08-03 | $3.83 | $3.83 | $3.48 | $3.60 | $3.60 | 97,614 |
| 2017-08-02 | $3.40 | $3.95 | $3.36 | $3.82 | $3.82 | 120,349 |
| 2017-08-01 | $3.99 | $3.99 | $3.38 | $3.40 | $3.40 | 55,217 |
| 2017-07-31 | $3.94 | $3.98 | $3.80 | $3.89 | $3.89 | 114,334 |
| 2017-07-28 | $3.96 | $4.07 | $3.80 | $3.95 | $3.95 | 61,259 |
| 2017-07-27 | $3.99 | $4.12 | $3.93 | $4.01 | $4.01 | 98,361 |
| 2017-07-26 | $3.94 | $4.01 | $3.85 | $3.97 | $3.97 | 29,637 |
| 2017-07-25 | $3.79 | $3.94 | $3.77 | $3.94 | $3.94 | 41,532 |
| 2017-07-24 | $3.77 | $3.78 | $3.63 | $3.76 | $3.76 | 50,062 |
| 2017-07-21 | $3.88 | $3.98 | $3.69 | $3.71 | $3.71 | 104,807 |
| 2017-07-20 | $3.85 | $3.90 | $3.78 | $3.84 | $3.84 | 37,580 |
| 2017-07-19 | $3.96 | $4.00 | $3.85 | $3.85 | $3.85 | 49,360 |
| 2017-07-18 | $3.99 | $4.04 | $3.93 | $3.97 | $3.97 | 49,890 |
| 2017-07-17 | $4.12 | $4.18 | $3.98 | $4.03 | $4.03 | 41,474 |
| 2017-07-14 | $4.12 | $4.20 | $4.12 | $4.13 | $4.13 | 37,922 |
| 2017-07-13 | $4.02 | $4.15 | $4.02 | $4.14 | $4.14 | 85,821 |
| 2017-07-12 | $4.13 | $4.15 | $4.03 | $4.03 | $4.03 | 49,528 |
| 2017-07-11 | $4.03 | $4.15 | $3.94 | $4.12 | $4.12 | 105,622 |
| 2017-07-10 | $3.96 | $4.11 | $3.96 | $4.00 | $4.00 | 94,895 |
| 2017-07-07 | $3.99 | $4.12 | $3.95 | $3.97 | $3.97 | 68,155 |
| 2017-07-06 | $3.91 | $4.08 | $3.91 | $3.99 | $3.99 | 46,138 |
| 2017-07-05 | $4.02 | $4.16 | $3.95 | $3.97 | $3.97 | 121,146 |
| 2017-07-03 | $4.21 | $4.21 | $3.95 | $4.03 | $4.03 | 96,407 |
| 2017-06-30 | $4.36 | $4.36 | $3.92 | $4.17 | $4.17 | 37,711 |
| 2017-06-29 | $4.22 | $4.40 | $4.06 | $4.39 | $4.39 | 59,633 |
| 2017-06-28 | $4.04 | $4.29 | $4.04 | $4.25 | $4.25 | 99,221 |
| 2017-06-27 | $4.02 | $4.15 | $3.98 | $4.00 | $4.00 | 30,574 |
| 2017-06-26 | $3.94 | $4.13 | $3.89 | $4.02 | $4.02 | 83,772 |
| 2017-06-23 | $4.00 | $4.13 | $3.87 | $3.95 | $3.95 | 294,448 |
| 2017-06-22 | $3.93 | $4.09 | $3.90 | $4.01 | $4.01 | 26,076 |
| 2017-06-21 | $4.07 | $4.20 | $3.88 | $3.91 | $3.91 | 69,460 |
| 2017-06-20 | $4.17 | $4.17 | $4.05 | $4.07 | $4.07 | 26,077 |
| 2017-06-19 | $4.05 | $4.20 | $3.92 | $4.18 | $4.18 | 68,797 |
| 2017-06-16 | $3.86 | $4.07 | $3.83 | $4.00 | $4.00 | 300,164 |
| 2017-06-15 | $3.94 | $4.03 | $3.82 | $3.96 | $3.96 | 41,469 |
| 2017-06-14 | $3.87 | $4.07 | $3.87 | $4.05 | $4.05 | 66,070 |
| 2017-06-13 | $4.12 | $4.57 | $3.85 | $3.98 | $3.98 | 57,226 |
| 2017-06-12 | $4.06 | $4.19 | $4.05 | $4.15 | $4.15 | 68,163 |
| 2017-06-09 | $3.98 | $4.09 | $3.95 | $4.03 | $4.03 | 63,362 |
| 2017-06-08 | $3.74 | $4.08 | $3.74 | $3.98 | $3.98 | 35,935 |
| 2017-06-07 | $3.72 | $4.01 | $3.69 | $3.75 | $3.75 | 31,157 |
| 2017-06-06 | $3.85 | $3.89 | $3.74 | $3.78 | $3.78 | 39,605 |
| 2017-06-05 | $4.00 | $4.00 | $3.86 | $3.86 | $3.86 | 31,563 |
| 2017-06-02 | $4.00 | $4.10 | $3.96 | $4.00 | $4.00 | 79,700 |
| 2017-06-01 | $3.86 | $4.04 | $3.85 | $4.02 | $4.02 | 70,356 |
| 2017-05-31 | $3.85 | $3.93 | $3.79 | $3.89 | $3.89 | 55,520 |
| 2017-05-30 | $3.60 | $3.99 | $3.60 | $3.84 | $3.84 | 118,712 |
| 2017-05-26 | $3.60 | $3.74 | $3.59 | $3.63 | $3.63 | 41,684 |
| 2017-05-25 | $3.54 | $3.65 | $3.48 | $3.62 | $3.62 | 44,011 |
| 2017-05-24 | $3.62 | $3.73 | $3.44 | $3.54 | $3.54 | 75,968 |
| 2017-05-23 | $3.64 | $3.68 | $3.59 | $3.63 | $3.63 | 80,854 |
| 2017-05-22 | $3.65 | $3.77 | $3.62 | $3.63 | $3.63 | 59,347 |
| 2017-05-19 | $3.66 | $3.79 | $3.63 | $3.65 | $3.65 | 52,330 |
| 2017-05-18 | $3.65 | $3.80 | $3.65 | $3.68 | $3.68 | 61,678 |
| 2017-05-17 | $3.80 | $3.87 | $3.66 | $3.66 | $3.66 | 82,769 |
| 2017-05-16 | $3.93 | $3.94 | $3.84 | $3.94 | $3.94 | 95,336 |
| 2017-05-15 | $3.74 | $4.01 | $3.74 | $3.89 | $3.89 | 83,363 |
| 2017-05-12 | $3.78 | $3.90 | $3.71 | $3.76 | $3.76 | 52,495 |
| 2017-05-11 | $3.95 | $3.98 | $3.80 | $3.81 | $3.81 | 60,479 |
| 2017-05-10 | $4.04 | $4.10 | $3.90 | $3.98 | $3.98 | 73,650 |
| 2017-05-09 | $4.07 | $4.26 | $3.90 | $4.02 | $4.02 | 69,160 |
| 2017-05-08 | $4.09 | $4.25 | $4.03 | $4.08 | $4.08 | 59,819 |
| 2017-05-05 | $4.27 | $4.27 | $4.05 | $4.10 | $4.10 | 48,841 |
| 2017-05-04 | $4.12 | $4.38 | $4.12 | $4.25 | $4.25 | 37,112 |
| 2017-05-03 | $4.27 | $4.31 | $4.10 | $4.14 | $4.14 | 52,090 |
| 2017-05-02 | $4.48 | $4.48 | $4.13 | $4.27 | $4.27 | 53,577 |
| 2017-05-01 | $4.48 | $4.57 | $4.40 | $4.46 | $4.46 | 78,405 |
| 2017-04-28 | $4.47 | $4.57 | $4.41 | $4.48 | $4.48 | 87,656 |
| 2017-04-27 | $4.51 | $4.58 | $4.40 | $4.44 | $4.44 | 106,710 |
| 2017-04-26 | $4.47 | $4.63 | $4.23 | $4.51 | $4.51 | 119,277 |
| 2017-04-25 | $4.57 | $4.63 | $4.32 | $4.50 | $4.50 | 67,194 |
| 2017-04-24 | $4.50 | $4.57 | $4.42 | $4.51 | $4.51 | 88,964 |
| 2017-04-21 | $4.49 | $4.63 | $4.32 | $4.45 | $4.45 | 156,053 |
| 2017-04-20 | $4.22 | $4.50 | $4.22 | $4.50 | $4.50 | 74,454 |
| 2017-04-19 | $4.23 | $4.32 | $4.15 | $4.23 | $4.23 | 84,436 |
| 2017-04-18 | $4.06 | $4.25 | $4.04 | $4.20 | $4.20 | 97,014 |
| 2017-04-17 | $3.98 | $4.14 | $3.98 | $4.10 | $4.10 | 47,459 |
| 2017-04-13 | $4.06 | $4.06 | $3.87 | $3.98 | $3.98 | 68,162 |
| 2017-04-12 | $4.00 | $4.18 | $3.99 | $4.03 | $4.03 | 66,454 |
| 2017-04-11 | $4.07 | $4.14 | $4.00 | $4.00 | $4.00 | 96,600 |
| 2017-04-10 | $3.76 | $4.09 | $3.76 | $4.08 | $4.08 | 73,577 |
| 2017-04-07 | $3.83 | $4.00 | $3.83 | $3.89 | $3.89 | 99,843 |
| 2017-04-06 | $3.78 | $3.94 | $3.76 | $3.86 | $3.86 | 59,343 |
| 2017-04-05 | $3.67 | $3.87 | $3.65 | $3.80 | $3.80 | 126,717 |
| 2017-04-04 | $3.63 | $3.71 | $3.60 | $3.66 | $3.66 | 68,599 |
| 2017-04-03 | $3.91 | $3.93 | $3.61 | $3.64 | $3.64 | 116,663 |
| 2017-03-31 | $3.86 | $3.96 | $3.72 | $3.90 | $3.90 | 123,193 |
| 2017-03-30 | $3.82 | $3.86 | $3.73 | $3.83 | $3.83 | 75,584 |
| 2017-03-29 | $3.79 | $3.90 | $3.75 | $3.77 | $3.77 | 46,512 |
| 2017-03-28 | $3.72 | $3.92 | $3.68 | $3.84 | $3.84 | 217,488 |
| 2017-03-27 | $3.51 | $3.77 | $3.41 | $3.77 | $3.77 | 123,392 |
| 2017-03-24 | $3.64 | $3.68 | $3.51 | $3.51 | $3.51 | 107,042 |
| 2017-03-23 | $3.51 | $3.66 | $3.47 | $3.66 | $3.66 | 94,943 |
| 2017-03-22 | $3.63 | $3.63 | $3.43 | $3.47 | $3.47 | 76,438 |
| 2017-03-21 | $3.61 | $3.61 | $3.49 | $3.51 | $3.51 | 54,051 |
| 2017-03-20 | $3.59 | $3.71 | $3.49 | $3.55 | $3.55 | 75,526 |
| 2017-03-17 | $3.26 | $3.87 | $3.22 | $3.63 | $3.63 | 343,128 |
| 2017-03-16 | $3.35 | $3.35 | $3.20 | $3.31 | $3.31 | 37,198 |
| 2017-03-15 | $3.22 | $3.33 | $3.18 | $3.30 | $3.30 | 94,625 |
| 2017-03-14 | $3.19 | $3.21 | $3.15 | $3.16 | $3.16 | 43,369 |
| 2017-03-13 | $3.18 | $3.25 | $3.18 | $3.23 | $3.23 | 51,213 |
| 2017-03-10 | $3.29 | $3.29 | $3.16 | $3.19 | $3.19 | 143,303 |
| 2017-03-09 | $3.20 | $3.28 | $3.18 | $3.26 | $3.26 | 79,146 |
| 2017-03-08 | $3.21 | $3.21 | $3.16 | $3.19 | $3.19 | 57,235 |
| 2017-03-07 | $3.15 | $3.22 | $3.15 | $3.19 | $3.19 | 41,656 |
| 2017-03-06 | $3.16 | $3.21 | $3.15 | $3.17 | $3.17 | 50,218 |
| 2017-03-03 | $3.23 | $3.23 | $3.15 | $3.21 | $3.21 | 73,731 |
| 2017-03-02 | $3.21 | $3.26 | $3.17 | $3.18 | $3.18 | 30,868 |
| 2017-03-01 | $3.32 | $3.33 | $3.22 | $3.26 | $3.26 | 60,383 |
| 2017-02-28 | $3.34 | $3.40 | $3.20 | $3.23 | $3.23 | 75,843 |
| 2017-02-27 | $3.25 | $3.42 | $3.23 | $3.37 | $3.37 | 74,281 |
| 2017-02-24 | $3.27 | $3.29 | $3.17 | $3.27 | $3.27 | 162,152 |
| 2017-02-23 | $3.26 | $3.47 | $3.26 | $3.28 | $3.28 | 56,810 |
| 2017-02-22 | $3.37 | $3.60 | $3.23 | $3.45 | $3.45 | 88,034 |
| 2017-02-21 | $3.24 | $3.40 | $3.20 | $3.39 | $3.39 | 109,504 |
| 2017-02-17 | $3.35 | $3.37 | $3.04 | $3.33 | $3.33 | 84,885 |
| 2017-02-16 | $3.33 | $3.37 | $3.29 | $3.34 | $3.34 | 72,845 |
| 2017-02-15 | $3.18 | $3.36 | $3.12 | $3.35 | $3.35 | 110,470 |
| 2017-02-14 | $3.18 | $3.25 | $3.05 | $3.24 | $3.24 | 94,501 |
| 2017-02-13 | $3.26 | $3.32 | $3.18 | $3.21 | $3.21 | 92,249 |
| 2017-02-10 | $3.30 | $3.42 | $3.21 | $3.28 | $3.28 | 187,273 |
| 2017-02-09 | $2.96 | $3.37 | $2.96 | $3.30 | $3.30 | 99,440 |
| 2017-02-08 | $3.17 | $3.41 | $3.17 | $3.22 | $3.22 | 79,387 |
| 2017-02-07 | $3.33 | $3.34 | $3.21 | $3.22 | $3.22 | 84,006 |
| 2017-02-06 | $3.35 | $3.39 | $3.27 | $3.34 | $3.34 | 182,569 |
| 2017-02-03 | $3.40 | $3.40 | $3.31 | $3.35 | $3.35 | 120,558 |
| 2017-02-02 | $3.36 | $3.52 | $3.36 | $3.39 | $3.39 | 121,165 |
| 2017-02-01 | $3.55 | $3.55 | $3.39 | $3.40 | $3.40 | 47,218 |
| 2017-01-31 | $3.41 | $3.52 | $3.34 | $3.50 | $3.50 | 74,722 |
| 2017-01-30 | $3.54 | $3.59 | $3.43 | $3.44 | $3.44 | 103,465 |
| 2017-01-27 | $3.61 | $3.61 | $3.50 | $3.58 | $3.58 | 36,629 |
| 2017-01-26 | $3.62 | $3.62 | $3.53 | $3.59 | $3.59 | 39,186 |
| 2017-01-25 | $3.50 | $3.69 | $3.50 | $3.64 | $3.64 | 43,819 |
| 2017-01-24 | $3.59 | $3.67 | $3.44 | $3.45 | $3.45 | 155,067 |
| 2017-01-23 | $3.79 | $3.86 | $3.55 | $3.59 | $3.59 | 87,744 |
| 2017-01-20 | $3.71 | $3.84 | $3.60 | $3.81 | $3.81 | 131,015 |
| 2017-01-19 | $3.91 | $3.92 | $3.73 | $3.73 | $3.73 | 50,132 |
| 2017-01-18 | $3.96 | $4.00 | $3.88 | $3.88 | $3.88 | 46,539 |
| 2017-01-17 | $3.95 | $4.00 | $3.86 | $3.92 | $3.92 | 58,543 |
| 2017-01-13 | $4.13 | $4.13 | $3.96 | $3.98 | $3.98 | 79,438 |
| 2017-01-12 | $4.15 | $4.20 | $4.09 | $4.09 | $4.09 | 61,316 |
| 2017-01-11 | $4.03 | $4.23 | $4.00 | $4.20 | $4.20 | 108,007 |
| 2017-01-10 | $3.96 | $4.04 | $3.96 | $4.03 | $4.03 | 42,983 |
| 2017-01-09 | $3.83 | $4.07 | $3.75 | $3.96 | $3.96 | 77,904 |
| 2017-01-06 | $3.92 | $3.92 | $3.72 | $3.85 | $3.85 | 67,639 |
| 2017-01-05 | $3.89 | $4.00 | $3.81 | $3.90 | $3.90 | 72,225 |
| 2017-01-04 | $3.71 | $3.95 | $3.71 | $3.93 | $3.93 | 149,501 |
| 2017-01-03 | $3.83 | $3.83 | $3.60 | $3.68 | $3.68 | 114,799 |
| 2016-12-30 | $3.81 | $3.83 | $3.73 | $3.76 | $3.76 | 110,491 |
| 2016-12-29 | $3.84 | $3.92 | $3.77 | $3.83 | $3.83 | 60,299 |
| 2016-12-28 | $3.80 | $3.90 | $3.68 | $3.84 | $3.84 | 170,298 |
| 2016-12-27 | $3.75 | $3.94 | $3.66 | $3.77 | $3.77 | 53,419 |
| 2016-12-23 | $3.72 | $3.82 | $3.70 | $3.79 | $3.79 | 42,384 |
| 2016-12-22 | $3.91 | $3.91 | $3.71 | $3.75 | $3.75 | 65,305 |
| 2016-12-21 | $4.00 | $4.05 | $3.91 | $3.95 | $3.95 | 129,760 |
| 2016-12-20 | $4.28 | $4.32 | $4.01 | $4.05 | $4.05 | 150,149 |
| 2016-12-19 | $4.05 | $4.30 | $4.00 | $4.30 | $4.30 | 350,323 |
| 2016-12-16 | $3.85 | $4.09 | $3.74 | $4.08 | $4.08 | 1,459,991 |
| 2016-12-15 | $3.72 | $3.86 | $3.63 | $3.83 | $3.83 | 159,311 |
| 2016-12-14 | $3.80 | $3.95 | $3.67 | $3.74 | $3.74 | 81,174 |
| 2016-12-13 | $3.76 | $3.89 | $3.71 | $3.84 | $3.84 | 163,818 |
| 2016-12-12 | $3.54 | $3.95 | $3.47 | $3.90 | $3.90 | 205,909 |
| 2016-12-09 | $3.53 | $3.57 | $3.43 | $3.53 | $3.53 | 85,855 |
| 2016-12-08 | $3.47 | $3.60 | $3.43 | $3.55 | $3.55 | 145,712 |
| 2016-12-07 | $3.46 | $3.55 | $3.46 | $3.49 | $3.49 | 91,422 |
| 2016-12-06 | $3.26 | $3.53 | $3.25 | $3.43 | $3.43 | 180,814 |
| 2016-12-05 | $3.10 | $3.29 | $3.10 | $3.24 | $3.24 | 171,563 |
| 2016-12-02 | $3.13 | $3.13 | $3.07 | $3.11 | $3.11 | 105,901 |
| 2016-12-01 | $3.17 | $3.24 | $3.11 | $3.14 | $3.14 | 147,910 |
| 2016-11-30 | $3.22 | $3.23 | $3.11 | $3.19 | $3.19 | 99,858 |
| 2016-11-29 | $3.25 | $3.33 | $3.18 | $3.22 | $3.22 | 116,386 |
| 2016-11-28 | $3.22 | $3.25 | $3.12 | $3.25 | $3.25 | 154,080 |
| 2016-11-25 | $3.17 | $3.30 | $2.98 | $3.22 | $3.22 | 110,489 |
| 2016-11-23 | $2.95 | $3.13 | $2.91 | $3.11 | $3.11 | 149,646 |
| 2016-11-22 | $2.90 | $3.00 | $2.85 | $2.98 | $2.98 | 148,546 |
| 2016-11-21 | $2.75 | $2.88 | $2.63 | $2.86 | $2.86 | 247,144 |
| 2016-11-18 | $2.66 | $2.80 | $2.66 | $2.76 | $2.76 | 306,673 |
| 2016-11-17 | $2.70 | $2.72 | $2.66 | $2.67 | $2.67 | 110,730 |
| 2016-11-16 | $2.63 | $2.72 | $2.61 | $2.72 | $2.72 | 279,991 |
| 2016-11-15 | $2.70 | $2.73 | $2.61 | $2.63 | $2.63 | 155,288 |
| 2016-11-14 | $2.89 | $2.90 | $2.68 | $2.70 | $2.70 | 214,812 |
| 2016-11-11 | $2.80 | $2.95 | $2.75 | $2.82 | $2.82 | 258,803 |
| 2016-11-10 | $3.27 | $3.27 | $2.73 | $2.78 | $2.78 | 177,537 |
| 2016-11-09 | $3.00 | $3.38 | $2.97 | $3.37 | $3.37 | 93,463 |
| 2016-11-08 | $3.09 | $3.13 | $3.02 | $3.04 | $3.04 | 54,668 |
| 2016-11-07 | $3.10 | $3.10 | $3.02 | $3.08 | $3.08 | 39,754 |
| 2016-11-04 | $3.05 | $3.14 | $3.00 | $3.00 | $3.00 | 33,466 |
| 2016-11-03 | $2.99 | $3.08 | $2.99 | $3.01 | $3.01 | 39,278 |
| 2016-11-02 | $2.99 | $3.06 | $2.93 | $2.96 | $2.96 | 54,748 |
| 2016-11-01 | $2.95 | $3.01 | $2.89 | $3.00 | $3.00 | 82,010 |
| 2016-10-31 | $2.95 | $2.97 | $2.89 | $2.90 | $2.90 | 125,129 |
| 2016-10-28 | $2.95 | $3.24 | $2.89 | $2.96 | $2.96 | 86,268 |
| 2016-10-27 | $3.09 | $3.09 | $2.93 | $2.96 | $2.96 | 98,430 |
| 2016-10-26 | $3.15 | $3.19 | $3.05 | $3.06 | $3.06 | 33,219 |
| 2016-10-25 | $3.14 | $3.19 | $3.12 | $3.14 | $3.14 | 33,897 |
| 2016-10-24 | $3.11 | $3.17 | $2.92 | $3.15 | $3.15 | 61,018 |
| 2016-10-21 | $2.97 | $3.11 | $2.92 | $3.06 | $3.06 | 103,604 |
| 2016-10-20 | $3.14 | $3.15 | $2.91 | $3.02 | $3.02 | 161,068 |
| 2016-10-19 | $3.12 | $3.21 | $3.12 | $3.17 | $3.17 | 51,193 |
| 2016-10-18 | $3.11 | $3.19 | $3.11 | $3.14 | $3.14 | 21,053 |
| 2016-10-17 | $3.09 | $3.11 | $3.05 | $3.05 | $3.05 | 56,732 |
| 2016-10-14 | $3.04 | $3.13 | $3.04 | $3.12 | $3.12 | 43,987 |
| 2016-10-13 | $3.07 | $3.08 | $3.03 | $3.05 | $3.05 | 75,333 |
| 2016-10-12 | $3.07 | $3.24 | $3.06 | $3.11 | $3.11 | 24,752 |
| 2016-10-11 | $3.17 | $3.17 | $3.05 | $3.08 | $3.08 | 29,051 |
| 2016-10-10 | $3.02 | $3.17 | $2.98 | $3.16 | $3.16 | 52,962 |
| 2016-10-07 | $3.01 | $3.03 | $2.97 | $2.99 | $2.99 | 72,919 |
| 2016-10-06 | $3.00 | $3.05 | $2.99 | $3.00 | $3.00 | 87,999 |
| 2016-10-05 | $3.06 | $3.08 | $3.00 | $3.02 | $3.02 | 164,826 |
| 2016-10-04 | $3.06 | $3.13 | $3.01 | $3.02 | $3.02 | 56,898 |
| 2016-10-03 | $3.00 | $3.10 | $3.00 | $3.08 | $3.08 | 83,239 |
| 2016-09-30 | $3.03 | $3.13 | $3.00 | $3.02 | $3.02 | 133,787 |
| 2016-09-29 | $3.06 | $3.13 | $3.00 | $3.01 | $3.01 | 54,897 |
| 2016-09-28 | $3.04 | $3.10 | $2.81 | $3.04 | $3.04 | 80,010 |
| 2016-09-27 | $3.15 | $3.15 | $3.03 | $3.06 | $3.06 | 69,840 |
| 2016-09-26 | $3.10 | $3.11 | $3.05 | $3.06 | $3.06 | 74,581 |
| 2016-09-23 | $3.11 | $3.37 | $3.07 | $3.11 | $3.11 | 67,687 |
| 2016-09-22 | $3.16 | $3.16 | $3.08 | $3.12 | $3.12 | 104,731 |
| 2016-09-21 | $3.07 | $3.25 | $3.07 | $3.11 | $3.11 | 121,098 |
| 2016-09-20 | $3.23 | $3.23 | $3.06 | $3.09 | $3.09 | 69,209 |
| 2016-09-19 | $3.27 | $3.27 | $3.13 | $3.19 | $3.19 | 64,838 |
| 2016-09-16 | $3.04 | $3.31 | $3.00 | $3.23 | $3.23 | 151,783 |
| 2016-09-15 | $3.06 | $3.11 | $2.99 | $3.02 | $3.02 | 66,878 |
| 2016-09-14 | $3.04 | $3.11 | $2.97 | $3.03 | $3.03 | 141,108 |
| 2016-09-13 | $3.29 | $3.29 | $3.06 | $3.06 | $3.06 | 96,947 |
| 2016-09-12 | $3.22 | $3.38 | $3.20 | $3.26 | $3.26 | 79,693 |
| 2016-09-09 | $3.41 | $3.44 | $3.16 | $3.22 | $3.22 | 55,248 |
| 2016-09-08 | $3.47 | $3.48 | $3.38 | $3.47 | $3.47 | 70,515 |
| 2016-09-07 | $3.44 | $3.50 | $3.42 | $3.48 | $3.48 | 50,331 |
| 2016-09-06 | $3.34 | $3.45 | $3.34 | $3.44 | $3.44 | 36,226 |
| 2016-09-02 | $3.19 | $3.36 | $3.19 | $3.36 | $3.36 | 49,350 |
| 2016-09-01 | $3.07 | $3.20 | $3.04 | $3.19 | $3.19 | 57,250 |
| 2016-08-31 | $3.13 | $3.16 | $3.02 | $3.06 | $3.06 | 115,865 |
| 2016-08-30 | $3.05 | $3.21 | $3.05 | $3.10 | $3.10 | 29,828 |
| 2016-08-29 | $3.06 | $3.09 | $3.02 | $3.07 | $3.07 | 54,645 |
| 2016-08-26 | $3.32 | $3.36 | $3.05 | $3.09 | $3.09 | 35,592 |
| 2016-08-25 | $3.10 | $3.35 | $3.10 | $3.15 | $3.15 | 30,774 |
| 2016-08-24 | $3.18 | $3.41 | $3.08 | $3.14 | $3.14 | 72,223 |
| 2016-08-23 | $3.13 | $3.21 | $3.13 | $3.19 | $3.19 | 38,672 |
| 2016-08-22 | $3.15 | $3.20 | $3.12 | $3.15 | $3.15 | 65,027 |
| 2016-08-19 | $3.30 | $3.30 | $3.12 | $3.17 | $3.17 | 80,734 |
| 2016-08-18 | $3.30 | $3.48 | $3.26 | $3.30 | $3.30 | 69,936 |
| 2016-08-17 | $3.36 | $3.49 | $3.21 | $3.31 | $3.31 | 37,429 |
| 2016-08-16 | $3.29 | $3.58 | $3.28 | $3.37 | $3.37 | 49,283 |
| 2016-08-15 | $3.17 | $3.35 | $3.17 | $3.32 | $3.32 | 70,808 |
| 2016-08-12 | $3.21 | $3.23 | $3.17 | $3.22 | $3.22 | 48,206 |
| 2016-08-11 | $3.19 | $3.25 | $3.16 | $3.22 | $3.22 | 70,881 |
| 2016-08-10 | $3.42 | $3.42 | $3.05 | $3.19 | $3.19 | 70,586 |
| 2016-08-09 | $3.45 | $3.50 | $3.37 | $3.37 | $3.37 | 56,266 |
| 2016-08-08 | $3.45 | $3.50 | $3.40 | $3.47 | $3.47 | 35,912 |
| 2016-08-05 | $3.46 | $3.50 | $3.42 | $3.46 | $3.46 | 54,043 |
| 2016-08-04 | $3.65 | $3.68 | $3.44 | $3.46 | $3.46 | 65,182 |
| 2016-08-03 | $3.53 | $3.60 | $3.50 | $3.59 | $3.59 | 34,206 |
| 2016-08-02 | $3.62 | $3.62 | $3.48 | $3.52 | $3.52 | 45,664 |
| 2016-08-01 | $3.62 | $3.74 | $3.46 | $3.65 | $3.65 | 57,276 |
| 2016-07-29 | $3.66 | $3.68 | $3.59 | $3.63 | $3.63 | 91,991 |
| 2016-07-28 | $3.56 | $3.77 | $3.56 | $3.69 | $3.69 | 40,253 |
| 2016-07-27 | $3.58 | $3.73 | $3.57 | $3.70 | $3.70 | 81,267 |
| 2016-07-26 | $3.81 | $3.82 | $3.54 | $3.60 | $3.60 | 64,925 |
| 2016-07-25 | $3.85 | $3.85 | $3.76 | $3.78 | $3.78 | 27,353 |
| 2016-07-22 | $3.83 | $3.88 | $3.75 | $3.86 | $3.86 | 22,603 |
| 2016-07-21 | $3.96 | $4.00 | $3.80 | $3.81 | $3.81 | 25,851 |
| 2016-07-20 | $4.01 | $4.01 | $3.89 | $3.93 | $3.93 | 23,319 |
| 2016-07-19 | $4.04 | $4.05 | $3.89 | $3.97 | $3.97 | 37,615 |
| 2016-07-18 | $3.99 | $4.06 | $3.96 | $4.02 | $4.02 | 44,611 |
| 2016-07-15 | $3.72 | $4.00 | $3.67 | $3.99 | $3.99 | 64,676 |
| 2016-07-14 | $3.68 | $3.78 | $3.54 | $3.72 | $3.72 | 36,071 |
| 2016-07-13 | $3.60 | $3.69 | $3.56 | $3.66 | $3.66 | 61,083 |
| 2016-07-12 | $3.55 | $3.67 | $3.41 | $3.60 | $3.60 | 113,002 |
| 2016-07-11 | $3.40 | $3.63 | $3.19 | $3.56 | $3.56 | 135,514 |
| 2016-07-08 | $3.31 | $3.42 | $3.13 | $3.40 | $3.40 | 111,777 |
| 2016-07-07 | $3.38 | $3.40 | $3.12 | $3.26 | $3.26 | 96,739 |
| 2016-07-06 | $3.35 | $3.63 | $3.31 | $3.34 | $3.34 | 71,653 |
| 2016-07-05 | $3.82 | $3.82 | $3.32 | $3.40 | $3.40 | 42,776 |
| 2016-07-01 | $3.61 | $3.61 | $3.50 | $3.56 | $3.56 | 42,714 |
| 2016-06-30 | $3.45 | $3.59 | $3.37 | $3.55 | $3.55 | 99,821 |
| 2016-06-29 | $3.30 | $3.42 | $3.25 | $3.41 | $3.41 | 59,509 |
| 2016-06-28 | $3.20 | $3.37 | $3.15 | $3.25 | $3.25 | 68,036 |
| 2016-06-27 | $3.06 | $3.17 | $2.94 | $3.15 | $3.15 | 118,213 |
| 2016-06-24 | $3.00 | $3.19 | $2.95 | $3.09 | $3.09 | 303,436 |
| 2016-06-23 | $3.21 | $3.28 | $3.18 | $3.19 | $3.19 | 110,501 |
| 2016-06-22 | $3.22 | $3.24 | $2.82 | $3.17 | $3.17 | 68,783 |
| 2016-06-21 | $3.33 | $3.34 | $3.18 | $3.20 | $3.20 | 81,749 |
| 2016-06-20 | $3.33 | $3.43 | $3.29 | $3.31 | $3.31 | 53,676 |
| 2016-06-17 | $3.25 | $3.30 | $3.20 | $3.26 | $3.26 | 124,767 |
| 2016-06-16 | $3.27 | $3.31 | $3.20 | $3.24 | $3.24 | 57,275 |
| 2016-06-15 | $3.46 | $3.46 | $3.33 | $3.34 | $3.34 | 36,310 |
| 2016-06-14 | $3.34 | $3.54 | $3.31 | $3.41 | $3.41 | 53,797 |
| 2016-06-13 | $3.53 | $3.62 | $3.27 | $3.39 | $3.39 | 86,290 |
| 2016-06-10 | $3.69 | $3.72 | $3.49 | $3.54 | $3.54 | 141,000 |
| 2016-06-09 | $3.80 | $3.81 | $3.69 | $3.78 | $3.78 | 86,694 |
| 2016-06-08 | $3.78 | $3.84 | $3.70 | $3.81 | $3.81 | 43,381 |
| 2016-06-07 | $3.65 | $3.79 | $3.62 | $3.78 | $3.78 | 89,458 |
| 2016-06-06 | $3.54 | $3.75 | $3.26 | $3.68 | $3.68 | 68,924 |
| 2016-06-03 | $3.65 | $3.65 | $3.50 | $3.56 | $3.56 | 82,505 |
| 2016-06-02 | $3.67 | $3.72 | $3.22 | $3.67 | $3.67 | 122,242 |
| 2016-06-01 | $3.57 | $3.73 | $3.57 | $3.68 | $3.68 | 64,535 |
| 2016-05-31 | $3.66 | $3.74 | $3.57 | $3.70 | $3.70 | 103,790 |
| 2016-05-27 | $3.50 | $3.66 | $3.50 | $3.66 | $3.66 | 83,142 |
| 2016-05-26 | $3.45 | $3.56 | $3.43 | $3.55 | $3.55 | 83,874 |
| 2016-05-25 | $3.49 | $3.53 | $3.41 | $3.50 | $3.50 | 218,547 |
| 2016-05-24 | $3.33 | $3.46 | $3.33 | $3.45 | $3.45 | 184,882 |
| 2016-05-23 | $3.34 | $3.45 | $3.30 | $3.33 | $3.33 | 98,295 |
| 2016-05-20 | $3.10 | $3.45 | $3.05 | $3.33 | $3.33 | 115,391 |
| 2016-05-19 | $3.00 | $3.09 | $2.96 | $3.08 | $3.08 | 73,603 |
| 2016-05-18 | $3.07 | $3.10 | $3.01 | $3.06 | $3.06 | 27,569 |
| 2016-05-17 | $3.05 | $3.14 | $2.94 | $2.99 | $2.99 | 102,960 |
| 2016-05-16 | $3.13 | $3.23 | $3.01 | $3.04 | $3.04 | 83,662 |
| 2016-05-13 | $3.05 | $3.18 | $3.05 | $3.16 | $3.16 | 67,964 |
| 2016-05-12 | $3.11 | $3.11 | $2.94 | $3.10 | $3.10 | 629,111 |
| 2016-05-11 | $3.36 | $3.37 | $3.07 | $3.11 | $3.11 | 202,867 |
| 2016-05-10 | $3.49 | $3.63 | $3.46 | $3.53 | $3.53 | 40,568 |
| 2016-05-09 | $3.41 | $3.57 | $3.32 | $3.44 | $3.44 | 50,307 |
| 2016-05-06 | $3.36 | $3.45 | $3.26 | $3.44 | $3.44 | 148,402 |
| 2016-05-05 | $3.30 | $3.58 | $3.26 | $3.40 | $3.40 | 62,736 |
| 2016-05-04 | $3.47 | $3.47 | $3.25 | $3.26 | $3.26 | 99,590 |
| 2016-05-03 | $3.56 | $3.62 | $3.41 | $3.43 | $3.43 | 45,886 |
| 2016-05-02 | $3.54 | $3.70 | $3.49 | $3.61 | $3.61 | 94,585 |
| 2016-04-29 | $3.54 | $3.65 | $3.38 | $3.52 | $3.52 | 81,500 |
| 2016-04-28 | $3.57 | $3.74 | $3.51 | $3.54 | $3.54 | 107,098 |
| 2016-04-27 | $3.48 | $3.57 | $3.31 | $3.52 | $3.52 | 116,512 |
| 2016-04-26 | $3.59 | $3.82 | $3.50 | $3.58 | $3.58 | 40,120 |
| 2016-04-25 | $3.64 | $3.74 | $3.52 | $3.58 | $3.58 | 52,756 |
| 2016-04-22 | $3.52 | $3.68 | $3.52 | $3.65 | $3.65 | 79,143 |
| 2016-04-21 | $3.37 | $3.66 | $3.37 | $3.53 | $3.53 | 53,132 |
| 2016-04-20 | $3.44 | $3.62 | $3.42 | $3.52 | $3.52 | 54,861 |
| 2016-04-19 | $3.50 | $3.57 | $3.46 | $3.49 | $3.49 | 37,148 |
| 2016-04-18 | $3.61 | $3.61 | $3.50 | $3.50 | $3.50 | 44,261 |
| 2016-04-15 | $3.45 | $3.59 | $3.45 | $3.54 | $3.54 | 21,453 |
| 2016-04-14 | $3.63 | $3.63 | $3.44 | $3.48 | $3.48 | 50,011 |
| 2016-04-13 | $3.34 | $3.63 | $3.34 | $3.59 | $3.59 | 66,705 |
| 2016-04-12 | $3.31 | $3.37 | $3.31 | $3.34 | $3.34 | 73,948 |
| 2016-04-11 | $3.32 | $3.39 | $3.31 | $3.31 | $3.31 | 59,009 |
| 2016-04-08 | $3.36 | $3.37 | $3.31 | $3.32 | $3.32 | 32,615 |
| 2016-04-07 | $3.32 | $3.34 | $3.31 | $3.32 | $3.32 | 91,765 |
| 2016-04-06 | $3.31 | $3.37 | $3.31 | $3.35 | $3.35 | 61,940 |
| 2016-04-05 | $3.31 | $3.40 | $3.31 | $3.31 | $3.31 | 127,846 |
| 2016-04-04 | $3.44 | $3.49 | $3.32 | $3.32 | $3.32 | 75,254 |
| 2016-04-01 | $3.38 | $3.48 | $3.35 | $3.45 | $3.45 | 97,619 |
| 2016-03-31 | $3.53 | $3.56 | $3.42 | $3.42 | $3.42 | 49,153 |
| 2016-03-30 | $3.59 | $3.63 | $3.49 | $3.53 | $3.53 | 38,677 |
| 2016-03-29 | $3.38 | $3.61 | $3.37 | $3.58 | $3.58 | 95,758 |
| 2016-03-28 | $3.56 | $3.62 | $3.33 | $3.37 | $3.37 | 142,521 |
| 2016-03-24 | $3.31 | $3.59 | $3.31 | $3.59 | $3.59 | 95,133 |
| 2016-03-23 | $3.35 | $3.42 | $3.31 | $3.32 | $3.32 | 112,471 |
| 2016-03-22 | $3.46 | $3.47 | $3.26 | $3.33 | $3.33 | 66,229 |
| 2016-03-21 | $3.45 | $3.63 | $3.32 | $3.49 | $3.49 | 106,881 |
| 2016-03-18 | $3.09 | $3.51 | $3.04 | $3.44 | $3.44 | 397,367 |
| 2016-03-17 | $2.95 | $3.11 | $2.95 | $3.03 | $3.03 | 93,631 |
| 2016-03-16 | $2.96 | $3.10 | $2.93 | $2.97 | $2.97 | 74,600 |
| 2016-03-15 | $3.06 | $3.16 | $2.91 | $2.98 | $2.98 | 77,326 |
| 2016-03-14 | $3.08 | $3.13 | $3.06 | $3.07 | $3.07 | 40,182 |
| 2016-03-11 | $3.06 | $3.11 | $3.02 | $3.11 | $3.11 | 105,264 |
| 2016-03-10 | $3.08 | $3.12 | $2.95 | $3.02 | $3.02 | 121,599 |
| 2016-03-09 | $3.09 | $3.13 | $3.03 | $3.07 | $3.07 | 50,456 |
| 2016-03-08 | $3.25 | $3.30 | $3.06 | $3.06 | $3.06 | 89,366 |
| 2016-03-07 | $3.20 | $3.33 | $3.20 | $3.33 | $3.33 | 109,287 |
| 2016-03-04 | $3.17 | $3.40 | $3.17 | $3.20 | $3.20 | 127,734 |
| 2016-03-03 | $3.32 | $3.42 | $3.20 | $3.22 | $3.22 | 192,214 |
| 2016-03-02 | $3.04 | $3.35 | $3.04 | $3.33 | $3.33 | 156,236 |
| 2016-03-01 | $3.04 | $3.06 | $3.00 | $3.05 | $3.05 | 137,849 |
| 2016-02-29 | $3.06 | $3.09 | $2.97 | $2.97 | $2.97 | 252,365 |
| 2016-02-26 | $3.08 | $3.25 | $3.05 | $3.05 | $3.05 | 88,769 |
| 2016-02-25 | $2.87 | $3.06 | $2.87 | $3.04 | $3.04 | 177,557 |
| 2016-02-24 | $2.82 | $2.93 | $2.70 | $2.84 | $2.84 | 194,551 |
| 2016-02-23 | $3.03 | $3.29 | $2.85 | $2.87 | $2.87 | 215,683 |
| 2016-02-22 | $2.90 | $3.07 | $2.72 | $3.06 | $3.06 | 389,594 |
| 2016-02-19 | $2.81 | $2.94 | $2.75 | $2.86 | $2.86 | 134,356 |
| 2016-02-18 | $3.12 | $3.15 | $2.81 | $2.82 | $2.82 | 149,408 |
| 2016-02-17 | $3.17 | $3.29 | $3.08 | $3.12 | $3.12 | 134,090 |
| 2016-02-16 | $2.98 | $3.21 | $2.91 | $3.13 | $3.13 | 176,725 |
| 2016-02-12 | $2.95 | $3.02 | $2.65 | $2.99 | $2.99 | 335,076 |
| 2016-02-11 | $2.86 | $2.95 | $2.80 | $2.84 | $2.84 | 186,744 |
| 2016-02-10 | $3.11 | $3.67 | $2.89 | $2.92 | $2.92 | 179,082 |
| 2016-02-09 | $3.19 | $3.67 | $3.10 | $3.22 | $3.22 | 90,541 |
| 2016-02-08 | $3.24 | $3.30 | $3.13 | $3.23 | $3.23 | 78,000 |
| 2016-02-05 | $3.43 | $3.43 | $3.24 | $3.27 | $3.27 | 126,184 |
| 2016-02-04 | $3.43 | $3.52 | $3.40 | $3.47 | $3.47 | 84,610 |
| 2016-02-03 | $3.66 | $3.66 | $3.29 | $3.43 | $3.43 | 117,408 |
| 2016-02-02 | $3.73 | $3.83 | $3.50 | $3.62 | $3.62 | 82,796 |
| 2016-02-01 | $3.80 | $3.88 | $3.71 | $3.78 | $3.78 | 85,244 |
| 2016-01-29 | $3.66 | $3.82 | $3.66 | $3.81 | $3.81 | 156,529 |
| 2016-01-28 | $3.71 | $3.81 | $3.61 | $3.66 | $3.66 | 251,662 |
| 2016-01-27 | $3.80 | $3.84 | $3.67 | $3.71 | $3.71 | 79,702 |
| 2016-01-26 | $3.81 | $3.85 | $3.72 | $3.83 | $3.83 | 72,227 |
| 2016-01-25 | $3.91 | $3.92 | $3.76 | $3.78 | $3.78 | 79,147 |
| 2016-01-22 | $3.90 | $4.04 | $3.83 | $3.94 | $3.94 | 113,494 |
| 2016-01-21 | $4.02 | $4.02 | $3.78 | $3.86 | $3.86 | 91,363 |
| 2016-01-20 | $3.80 | $4.07 | $3.65 | $4.02 | $4.02 | 156,622 |
| 2016-01-19 | $3.96 | $3.96 | $3.71 | $3.84 | $3.84 | 131,860 |
| 2016-01-15 | $3.75 | $4.28 | $3.72 | $3.93 | $3.93 | 168,355 |
| 2016-01-14 | $3.88 | $3.96 | $3.73 | $3.87 | $3.87 | 113,658 |
| 2016-01-13 | $3.86 | $4.07 | $3.74 | $3.83 | $3.83 | 151,300 |
| 2016-01-12 | $3.91 | $4.09 | $3.77 | $3.86 | $3.86 | 158,744 |
| 2016-01-11 | $3.70 | $4.04 | $3.65 | $3.85 | $3.85 | 101,070 |
| 2016-01-08 | $3.68 | $3.78 | $3.60 | $3.61 | $3.61 | 379,114 |
| 2016-01-07 | $3.72 | $3.77 | $3.64 | $3.69 | $3.69 | 123,042 |
| 2016-01-06 | $3.88 | $3.98 | $3.72 | $3.78 | $3.78 | 139,538 |
| 2016-01-05 | $4.06 | $4.13 | $3.83 | $3.96 | $3.96 | 137,678 |
| 2016-01-04 | $4.25 | $4.35 | $3.79 | $4.01 | $4.01 | 234,613 |
| 2015-12-31 | $4.34 | $4.42 | $4.23 | $4.29 | $4.29 | 117,871 |
| 2015-12-30 | $4.56 | $4.59 | $4.31 | $4.34 | $4.34 | 142,146 |
| 2015-12-29 | $4.77 | $4.80 | $4.41 | $4.55 | $4.55 | 114,890 |
| 2015-12-28 | $4.69 | $4.75 | $4.58 | $4.75 | $4.75 | 84,593 |
| 2015-12-24 | $4.66 | $4.76 | $4.65 | $4.72 | $4.72 | 16,111 |
| 2015-12-23 | $4.69 | $4.70 | $4.58 | $4.68 | $4.68 | 34,787 |
| 2015-12-22 | $4.62 | $4.67 | $4.55 | $4.67 | $4.67 | 51,708 |
| 2015-12-21 | $4.66 | $4.71 | $4.54 | $4.59 | $4.59 | 45,146 |
| 2015-12-18 | $4.78 | $4.96 | $4.55 | $4.65 | $4.65 | 376,069 |
| 2015-12-17 | $4.76 | $4.81 | $4.70 | $4.81 | $4.81 | 188,649 |
| 2015-12-16 | $4.76 | $4.77 | $4.59 | $4.73 | $4.73 | 65,410 |
| 2015-12-15 | $4.59 | $4.75 | $4.54 | $4.72 | $4.72 | 71,433 |
| 2015-12-14 | $4.71 | $4.71 | $4.53 | $4.57 | $4.57 | 93,771 |
| 2015-12-11 | $4.57 | $4.75 | $4.47 | $4.65 | $4.65 | 112,706 |
| 2015-12-10 | $4.72 | $4.74 | $4.66 | $4.67 | $4.67 | 78,956 |
| 2015-12-09 | $4.73 | $4.85 | $4.63 | $4.72 | $4.72 | 79,570 |
| 2015-12-08 | $4.74 | $4.82 | $4.71 | $4.76 | $4.76 | 46,942 |
| 2015-12-07 | $4.68 | $4.86 | $4.65 | $4.78 | $4.78 | 89,774 |
| 2015-12-04 | $4.68 | $4.71 | $4.50 | $4.68 | $4.68 | 133,280 |
| 2015-12-03 | $4.81 | $4.86 | $4.67 | $4.69 | $4.69 | 103,563 |
| 2015-12-02 | $4.89 | $4.95 | $4.78 | $4.78 | $4.78 | 110,426 |
| 2015-12-01 | $4.78 | $4.93 | $4.78 | $4.90 | $4.90 | 89,934 |
| 2015-11-30 | $5.00 | $5.04 | $4.87 | $4.89 | $4.89 | 121,123 |
| 2015-11-27 | $4.95 | $5.02 | $4.54 | $4.99 | $4.99 | 29,704 |
| 2015-11-25 | $4.91 | $5.00 | $4.87 | $4.97 | $4.97 | 94,261 |
| 2015-11-24 | $4.97 | $5.00 | $4.84 | $4.92 | $4.92 | 161,884 |
| 2015-11-23 | $4.91 | $5.01 | $4.56 | $4.98 | $4.98 | 176,824 |
| 2015-11-20 | $4.85 | $5.02 | $4.78 | $4.94 | $4.94 | 272,469 |
| 2015-11-19 | $4.87 | $4.87 | $4.78 | $4.81 | $4.81 | 219,486 |
| 2015-11-18 | $4.88 | $4.92 | $4.78 | $4.85 | $4.85 | 213,896 |
| 2015-11-17 | $4.84 | $4.94 | $4.77 | $4.84 | $4.84 | 299,991 |
| 2015-11-16 | $5.00 | $5.19 | $4.79 | $4.85 | $4.85 | 157,495 |
| 2015-11-13 | $5.01 | $5.13 | $5.00 | $5.02 | $5.02 | 117,869 |
| 2015-11-12 | $5.13 | $5.23 | $5.07 | $5.08 | $5.08 | 147,406 |
| 2015-11-11 | $5.23 | $5.23 | $5.02 | $5.14 | $5.14 | 86,784 |
| 2015-11-10 | $5.00 | $5.40 | $4.92 | $5.24 | $5.24 | 197,637 |
| 2015-11-09 | $5.69 | $5.69 | $5.39 | $5.41 | $5.41 | 137,467 |
| 2015-11-06 | $5.45 | $5.79 | $5.44 | $5.71 | $5.71 | 134,913 |
| 2015-11-05 | $5.60 | $5.63 | $5.41 | $5.49 | $5.49 | 132,406 |
| 2015-11-04 | $5.70 | $5.74 | $5.56 | $5.59 | $5.59 | 122,711 |
| 2015-11-03 | $5.64 | $5.76 | $5.64 | $5.68 | $5.68 | 161,503 |
| 2015-11-02 | $5.53 | $5.68 | $5.48 | $5.67 | $5.67 | 137,081 |
| 2015-10-30 | $5.60 | $5.76 | $5.41 | $5.55 | $5.55 | 162,767 |
| 2015-10-29 | $5.74 | $6.00 | $5.52 | $5.58 | $5.58 | 132,697 |
| 2015-10-28 | $5.59 | $5.75 | $5.50 | $5.75 | $5.75 | 183,466 |
| 2015-10-27 | $5.79 | $5.85 | $5.54 | $5.60 | $5.60 | 118,531 |
| 2015-10-26 | $5.89 | $5.92 | $5.75 | $5.80 | $5.80 | 85,307 |
| 2015-10-23 | $6.02 | $6.05 | $5.84 | $5.90 | $5.90 | 116,126 |
| 2015-10-22 | $5.93 | $6.20 | $5.75 | $5.97 | $5.97 | 121,475 |
| 2015-10-21 | $6.00 | $6.00 | $5.82 | $5.87 | $5.87 | 51,844 |
| 2015-10-20 | $5.88 | $6.06 | $5.88 | $5.99 | $5.99 | 69,092 |
| 2015-10-19 | $5.92 | $6.08 | $5.84 | $5.97 | $5.97 | 78,747 |
| 2015-10-16 | $6.05 | $6.05 | $5.79 | $5.97 | $5.97 | 72,572 |
| 2015-10-15 | $5.80 | $6.03 | $5.75 | $6.02 | $6.02 | 84,401 |
| 2015-10-14 | $5.91 | $5.92 | $5.71 | $5.77 | $5.77 | 105,444 |
| 2015-10-13 | $5.94 | $6.11 | $5.87 | $5.88 | $5.88 | 111,660 |
| 2015-10-12 | $6.11 | $6.11 | $5.92 | $5.98 | $5.98 | 94,644 |
| 2015-10-09 | $6.14 | $6.30 | $6.08 | $6.08 | $6.08 | 197,881 |
| 2015-10-08 | $5.82 | $6.13 | $5.73 | $6.09 | $6.09 | 200,031 |
| 2015-10-07 | $5.80 | $6.00 | $5.56 | $5.80 | $5.80 | 370,154 |
| 2015-10-06 | $5.71 | $5.90 | $5.58 | $5.83 | $5.83 | 313,250 |
| 2015-10-05 | $5.55 | $5.81 | $5.54 | $5.76 | $5.76 | 214,933 |
| 2015-10-02 | $5.52 | $5.58 | $5.40 | $5.55 | $5.55 | 185,421 |
| 2015-10-01 | $5.57 | $5.64 | $5.50 | $5.57 | $5.57 | 196,476 |
| 2015-09-30 | $5.66 | $5.66 | $5.46 | $5.55 | $5.55 | 291,241 |
| 2015-09-29 | $5.78 | $5.84 | $5.60 | $5.65 | $5.65 | 181,683 |
| 2015-09-28 | $5.85 | $5.89 | $5.72 | $5.81 | $5.81 | 163,801 |
| 2015-09-25 | $6.08 | $6.08 | $5.85 | $5.89 | $5.89 | 173,597 |
| 2015-09-24 | $5.98 | $6.11 | $5.90 | $6.04 | $6.04 | 198,962 |
| 2015-09-23 | $6.05 | $6.11 | $5.98 | $6.04 | $6.04 | 220,555 |
| 2015-09-22 | $6.14 | $6.23 | $6.03 | $6.09 | $6.09 | 180,687 |
| 2015-09-21 | $6.43 | $6.46 | $6.12 | $6.20 | $6.20 | 278,835 |
| 2015-09-18 | $6.17 | $6.44 | $6.10 | $6.39 | $6.39 | 486,575 |
| 2015-09-17 | $6.11 | $6.39 | $6.09 | $6.27 | $6.27 | 179,770 |
| 2015-09-16 | $5.98 | $6.15 | $5.98 | $6.11 | $6.11 | 141,935 |
| 2015-09-15 | $5.89 | $6.00 | $5.89 | $5.99 | $5.99 | 138,638 |
| 2015-09-14 | $6.00 | $6.01 | $5.89 | $5.89 | $5.89 | 302,245 |
| 2015-09-11 | $5.85 | $6.04 | $5.85 | $6.02 | $6.02 | 262,322 |
| 2015-09-10 | $5.77 | $5.93 | $5.76 | $5.89 | $5.89 | 205,908 |
| 2015-09-09 | $5.80 | $5.83 | $5.71 | $5.78 | $5.78 | 258,412 |
| 2015-09-08 | $5.64 | $5.81 | $5.61 | $5.77 | $5.77 | 175,352 |
QuinStreet Inc (QNST) News Headlines
.jpg)
Recent QuinStreet Inc (QNST) News
Similar Companies to QuinStreet Inc (QNST) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |